[{"open_time": 1615312800000, "open": 1.16019, "high": 1.17408, "low": 1.15353, "close": 1.16965, "volume": 101798.6, "close_time": 1615316399999}, {"open_time": 1615316400000, "open": 1.16858, "high": 1.18406, "low": 1.168, "close": 1.18096, "volume": 75842.8, "close_time": 1615319999999}, {"open_time": 1615320000000, "open": 1.18238, "high": 1.18307, "low": 1.17366, "close": 1.17989, "volume": 170320.0, "close_time": 1615323599999}, {"open_time": 1615323600000, "open": 1.18148, "high": 1.18148, "low": 1.16792, "close": 1.17678, "volume": 129908.1, "close_time": 1615327199999}, {"open_time": 1615327200000, "open": 1.17491, "high": 1.21335, "low": 1.17491, "close": 1.20506, "volume": 206407.8, "close_time": 1615330799999}, {"open_time": 1615330800000, "open": 1.20509, "high": 1.20681, "low": 1.17927, "close": 1.19725, "volume": 336122.3, "close_time": 1615334399999}, {"open_time": 1615334400000, "open": 1.199, "high": 1.20641, "low": 1.19063, "close": 1.19575, "volume": 209708.4, "close_time": 1615337999999}, {"open_time": 1615338000000, "open": 1.19528, "high": 1.20132, "low": 1.16259, "close": 1.17035, "volume": 250163.9, "close_time": 1615341599999}, {"open_time": 1615341600000, "open": 1.16969, "high": 1.16969, "low": 1.1372, "close": 1.15576, "volume": 508936.1, "close_time": 1615345199999}, {"open_time": 1615345200000, "open": 1.1584, "high": 1.16358, "low": 1.13888, "close": 1.1447, "volume": 203482.7, "close_time": 1615348799999}, {"open_time": 1615348800000, "open": 1.14443, "high": 1.1557, "low": 1.1398, "close": 1.15482, "volume": 106286.8, "close_time": 1615352399999}, {"open_time": 1615352400000, "open": 1.15341, "high": 1.15522, "low": 1.14229, "close": 1.15522, "volume": 67596.6, "close_time": 1615355999999}, {"open_time": 1615356000000, "open": 1.15342, "high": 1.16414, "low": 1.15009, "close": 1.16414, "volume": 56728.8, "close_time": 1615359599999}, {"open_time": 1615359600000, "open": 1.16464, "high": 1.16573, "low": 1.157, "close": 1.16268, "volume": 28997.5, "close_time": 1615363199999}, {"open_time": 1615363200000, "open": 1.16459, "high": 1.17974, "low": 1.15868, "close": 1.17974, "volume": 26752.9, "close_time": 1615366799999}, {"open_time": 1615366800000, "open": 1.17983, "high": 1.18812, "low": 1.16953, "close": 1.17885, "volume": 75891.5, "close_time": 1615370399999}, {"open_time": 1615370400000, "open": 1.1773, "high": 1.17878, "low": 1.16519, "close": 1.1664, "volume": 110851.6, "close_time": 1615373999999}, {"open_time": 1615374000000, "open": 1.16487, "high": 1.16735, "low": 1.1562, "close": 1.16441, "volume": 39332.1, "close_time": 1615377599999}, {"open_time": 1615377600000, "open": 1.16299, "high": 1.17263, "low": 1.16262, "close": 1.17025, "volume": 12773.7, "close_time": 1615381199999}, {"open_time": 1615381200000, "open": 1.1697, "high": 1.1809, "low": 1.16702, "close": 1.17126, "volume": 63493.4, "close_time": 1615384799999}, {"open_time": 1615384800000, "open": 1.17155, "high": 1.17643, "low": 1.16522, "close": 1.17643, "volume": 54490.5, "close_time": 1615388399999}, {"open_time": 1615388400000, "open": 1.17676, "high": 1.17837, "low": 1.16097, "close": 1.16392, "volume": 115112.8, "close_time": 1615391999999}, {"open_time": 1615392000000, "open": 1.16399, "high": 1.17088, "low": 1.16161, "close": 1.16219, "volume": 43424.5, "close_time": 1615395599999}, {"open_time": 1615395600000, "open": 1.16402, "high": 1.17498, "low": 1.16098, "close": 1.1697, "volume": 239766.9, "close_time": 1615399199999}, {"open_time": 1615399200000, "open": 1.1697, "high": 1.17151, "low": 1.15527, "close": 1.16444, "volume": 283104.5, "close_time": 1615402799999}, {"open_time": 1615402800000, "open": 1.16602, "high": 1.17114, "low": 1.1634, "close": 1.16517, "volume": 83666.7, "close_time": 1615406399999}, {"open_time": 1615406400000, "open": 1.16512, "high": 1.16792, "low": 1.13755, "close": 1.14054, "volume": 196367.1, "close_time": 1615409999999}, {"open_time": 1615410000000, "open": 1.13851, "high": 1.15224, "low": 1.11394, "close": 1.14948, "volume": 489589.2, "close_time": 1615413599999}, {"open_time": 1615413600000, "open": 1.14954, "high": 1.1552, "low": 1.14585, "close": 1.1552, "volume": 86274.1, "close_time": 1615417199999}, {"open_time": 1615417200000, "open": 1.15501, "high": 1.15507, "low": 1.12473, "close": 1.13203, "volume": 291842.6, "close_time": 1615420799999}, {"open_time": 1615420800000, "open": 1.1332, "high": 1.13921, "low": 1.1212, "close": 1.12483, "volume": 92796.1, "close_time": 1615424399999}, {"open_time": 1615424400000, "open": 1.12217, "high": 1.13446, "low": 1.11864, "close": 1.13446, "volume": 212298.6, "close_time": 1615427999999}, {"open_time": 1615428000000, "open": 1.13391, "high": 1.1378, "low": 1.13014, "close": 1.1378, "volume": 41275.4, "close_time": 1615431599999}, {"open_time": 1615431600000, "open": 1.13675, "high": 1.13779, "low": 1.12579, "close": 1.1317, "volume": 72283.1, "close_time": 1615435199999}, {"open_time": 1615435200000, "open": 1.12978, "high": 1.13381, "low": 1.12575, "close": 1.12819, "volume": 37429.1, "close_time": 1615438799999}, {"open_time": 1615438800000, "open": 1.1276, "high": 1.12908, "low": 1.12093, "close": 1.12455, "volume": 57938.7, "close_time": 1615442399999}, {"open_time": 1615442400000, "open": 1.12392, "high": 1.13313, "low": 1.12035, "close": 1.13283, "volume": 114031.7, "close_time": 1615445999999}, {"open_time": 1615446000000, "open": 1.13367, "high": 1.1392, "low": 1.12277, "close": 1.12416, "volume": 99984.7, "close_time": 1615449599999}, {"open_time": 1615449600000, "open": 1.1221, "high": 1.12277, "low": 1.11175, "close": 1.11937, "volume": 158585.3, "close_time": 1615453199999}, {"open_time": 1615453200000, "open": 1.11666, "high": 1.12296, "low": 1.114, "close": 1.11424, "volume": 137981.8, "close_time": 1615456799999}, {"open_time": 1615456800000, "open": 1.11408, "high": 1.12665, "low": 1.11197, "close": 1.12665, "volume": 51250.8, "close_time": 1615460399999}, {"open_time": 1615460400000, "open": 1.12727, "high": 1.12859, "low": 1.12124, "close": 1.12531, "volume": 62882.2, "close_time": 1615463999999}, {"open_time": 1615464000000, "open": 1.12628, "high": 1.12772, "low": 1.12146, "close": 1.12734, "volume": 35473.8, "close_time": 1615467599999}, {"open_time": 1615467600000, "open": 1.1285, "high": 1.13787, "low": 1.12725, "close": 1.13289, "volume": 131677.7, "close_time": 1615471199999}, {"open_time": 1615471200000, "open": 1.13404, "high": 1.13799, "low": 1.12205, "close": 1.12535, "volume": 110612.5, "close_time": 1615474799999}, {"open_time": 1615474800000, "open": 1.12719, "high": 1.12908, "low": 1.1149, "close": 1.11845, "volume": 81852.1, "close_time": 1615478399999}, {"open_time": 1615478400000, "open": 1.12, "high": 1.12496, "low": 1.11729, "close": 1.12155, "volume": 64434.6, "close_time": 1615481999999}, {"open_time": 1615482000000, "open": 1.12373, "high": 1.12529, "low": 1.11616, "close": 1.12225, "volume": 65458.5, "close_time": 1615485599999}, {"open_time": 1615485600000, "open": 1.123, "high": 1.1245, "low": 1.11542, "close": 1.12, "volume": 185526.2, "close_time": 1615489199999}, {"open_time": 1615489200000, "open": 1.12082, "high": 1.12253, "low": 1.10798, "close": 1.10888, "volume": 178835.8, "close_time": 1615492799999}, {"open_time": 1615492800000, "open": 1.11111, "high": 1.11983, "low": 1.11093, "close": 1.11727, "volume": 90556.2, "close_time": 1615496399999}, {"open_time": 1615496400000, "open": 1.11893, "high": 1.12171, "low": 1.10969, "close": 1.11178, "volume": 227406.8, "close_time": 1615499999999}, {"open_time": 1615500000000, "open": 1.11178, "high": 1.11484, "low": 1.10815, "close": 1.11273, "volume": 175939.0, "close_time": 1615503599999}, {"open_time": 1615503600000, "open": 1.11354, "high": 1.12954, "low": 1.11311, "close": 1.12353, "volume": 95704.1, "close_time": 1615507199999}, {"open_time": 1615507200000, "open": 1.12529, "high": 1.12727, "low": 1.113, "close": 1.11676, "volume": 111451.5, "close_time": 1615510799999}, {"open_time": 1615510800000, "open": 1.11566, "high": 1.1248, "low": 1.11566, "close": 1.12169, "volume": 152049.8, "close_time": 1615514399999}, {"open_time": 1615514400000, "open": 1.1213, "high": 1.1213, "low": 1.11349, "close": 1.11544, "volume": 53172.9, "close_time": 1615517999999}, {"open_time": 1615518000000, "open": 1.11649, "high": 1.12105, "low": 1.11147, "close": 1.11422, "volume": 154306.6, "close_time": 1615521599999}, {"open_time": 1615521600000, "open": 1.11409, "high": 1.1168, "low": 1.10443, "close": 1.10888, "volume": 67789.2, "close_time": 1615525199999}, {"open_time": 1615525200000, "open": 1.10844, "high": 1.11229, "low": 1.10443, "close": 1.11158, "volume": 73109.4, "close_time": 1615528799999}, {"open_time": 1615528800000, "open": 1.10942, "high": 1.1132, "low": 1.09908, "close": 1.10037, "volume": 123104.0, "close_time": 1615532399999}, {"open_time": 1615532400000, "open": 1.10037, "high": 1.10037, "low": 1.06155, "close": 1.08491, "volume": 451982.4, "close_time": 1615535999999}, {"open_time": 1615536000000, "open": 1.08491, "high": 1.09898, "low": 1.07752, "close": 1.09643, "volume": 38918.2, "close_time": 1615539599999}, {"open_time": 1615539600000, "open": 1.09643, "high": 1.11464, "low": 1.09583, "close": 1.11464, "volume": 38040.7, "close_time": 1615543199999}, {"open_time": 1615543200000, "open": 1.11314, "high": 1.11314, "low": 1.08233, "close": 1.09373, "volume": 270238.4, "close_time": 1615546799999}, {"open_time": 1615546800000, "open": 1.09191, "high": 1.09599, "low": 1.07226, "close": 1.07745, "volume": 341020.8, "close_time": 1615550399999}, {"open_time": 1615550400000, "open": 1.07272, "high": 1.08189, "low": 1.06566, "close": 1.06717, "volume": 272779.1, "close_time": 1615553999999}, {"open_time": 1615554000000, "open": 1.06717, "high": 1.06717, "low": 1.02482, "close": 1.05367, "volume": 509134.7, "close_time": 1615557599999}, {"open_time": 1615557600000, "open": 1.052, "high": 1.06105, "low": 1.036, "close": 1.05932, "volume": 234241.0, "close_time": 1615561199999}, {"open_time": 1615561200000, "open": 1.0596, "high": 1.07835, "low": 1.0517, "close": 1.07598, "volume": 308029.7, "close_time": 1615564799999}, {"open_time": 1615564800000, "open": 1.07488, "high": 1.078, "low": 1.05171, "close": 1.05423, "volume": 333099.8, "close_time": 1615568399999}, {"open_time": 1615568400000, "open": 1.05474, "high": 1.06726, "low": 1.05414, "close": 1.05854, "volume": 185589.8, "close_time": 1615571999999}, {"open_time": 1615572000000, "open": 1.05926, "high": 1.06629, "low": 1.05656, "close": 1.05971, "volume": 156251.2, "close_time": 1615575599999}, {"open_time": 1615575600000, "open": 1.06142, "high": 1.06525, "low": 1.04314, "close": 1.04401, "volume": 343212.3, "close_time": 1615579199999}, {"open_time": 1615579200000, "open": 1.04347, "high": 1.04878, "low": 1.02932, "close": 1.03924, "volume": 429928.1, "close_time": 1615582799999}, {"open_time": 1615582800000, "open": 1.03989, "high": 1.04878, "low": 1.03163, "close": 1.04326, "volume": 442202.3, "close_time": 1615586399999}, {"open_time": 1615586400000, "open": 1.04292, "high": 1.05171, "low": 1.0409, "close": 1.04099, "volume": 199017.9, "close_time": 1615589999999}, {"open_time": 1615590000000, "open": 1.0452, "high": 1.04574, "low": 1.03135, "close": 1.035, "volume": 362615.7, "close_time": 1615593599999}, {"open_time": 1615593600000, "open": 1.03254, "high": 1.03254, "low": 1.00421, "close": 1.01263, "volume": 652372.6, "close_time": 1615597199999}, {"open_time": 1615597200000, "open": 1.01652, "high": 1.0166, "low": 0.985, "close": 1.0024, "volume": 901781.6, "close_time": 1615600799999}, {"open_time": 1615600800000, "open": 1.00422, "high": 1.06129, "low": 1.00422, "close": 1.058, "volume": 781969.1, "close_time": 1615604399999}, {"open_time": 1615604400000, "open": 1.06038, "high": 1.07671, "low": 1.04493, "close": 1.05058, "volume": 721329.7, "close_time": 1615607999999}, {"open_time": 1615608000000, "open": 1.05058, "high": 1.0687, "low": 1.04508, "close": 1.06667, "volume": 340817.8, "close_time": 1615611599999}, {"open_time": 1615611600000, "open": 1.06668, "high": 1.07308, "low": 1.05721, "close": 1.06212, "volume": 149504.9, "close_time": 1615615199999}, {"open_time": 1615615200000, "open": 1.06048, "high": 1.06701, "low": 1.05433, "close": 1.05695, "volume": 72239.4, "close_time": 1615618799999}, {"open_time": 1615618800000, "open": 1.0596, "high": 1.06392, "low": 1.05092, "close": 1.05646, "volume": 42374.5, "close_time": 1615622399999}, {"open_time": 1615622400000, "open": 1.05527, "high": 1.07977, "low": 1.05527, "close": 1.07308, "volume": 71437.0, "close_time": 1615625999999}, {"open_time": 1615626000000, "open": 1.07605, "high": 1.1033, "low": 1.06717, "close": 1.09969, "volume": 130211.8, "close_time": 1615629599999}, {"open_time": 1615629600000, "open": 1.10237, "high": 1.13229, "low": 1.08791, "close": 1.10981, "volume": 687162.6, "close_time": 1615633199999}, {"open_time": 1615633200000, "open": 1.11313, "high": 1.141, "low": 1.11313, "close": 1.141, "volume": 316260.9, "close_time": 1615636799999}, {"open_time": 1615636800000, "open": 1.14141, "high": 1.1909, "low": 1.13259, "close": 1.14416, "volume": 1119710.0, "close_time": 1615640399999}, {"open_time": 1615640400000, "open": 1.14428, "high": 1.14633, "low": 1.11951, "close": 1.1339, "volume": 365336.0, "close_time": 1615643999999}, {"open_time": 1615644000000, "open": 1.13168, "high": 1.14079, "low": 1.12381, "close": 1.1295, "volume": 194372.4, "close_time": 1615647599999}, {"open_time": 1615647600000, "open": 1.12906, "high": 1.13451, "low": 1.10809, "close": 1.1186, "volume": 308372.0, "close_time": 1615651199999}, {"open_time": 1615651200000, "open": 1.11928, "high": 1.1256, "low": 1.1124, "close": 1.11699, "volume": 161344.0, "close_time": 1615654799999}, {"open_time": 1615654800000, "open": 1.11666, "high": 1.13058, "low": 1.11433, "close": 1.12713, "volume": 204281.7, "close_time": 1615658399999}, {"open_time": 1615658400000, "open": 1.12882, "high": 1.12922, "low": 1.111, "close": 1.11524, "volume": 284469.8, "close_time": 1615661999999}, {"open_time": 1615662000000, "open": 1.11539, "high": 1.11611, "low": 1.0929, "close": 1.10533, "volume": 394638.0, "close_time": 1615665599999}, {"open_time": 1615665600000, "open": 1.10385, "high": 1.116, "low": 1.10182, "close": 1.11159, "volume": 192475.3, "close_time": 1615669199999}, {"open_time": 1615669200000, "open": 1.11309, "high": 1.11887, "low": 1.10236, "close": 1.10738, "volume": 133050.2, "close_time": 1615672799999}, {"open_time": 1615672800000, "open": 1.10668, "high": 1.10731, "low": 1.09013, "close": 1.09898, "volume": 74113.2, "close_time": 1615676399999}, {"open_time": 1615676400000, "open": 1.09545, "high": 1.10611, "low": 1.09254, "close": 1.10145, "volume": 278297.2, "close_time": 1615679999999}, {"open_time": 1615680000000, "open": 1.10178, "high": 1.10178, "low": 1.07944, "close": 1.08206, "volume": 256464.3, "close_time": 1615683599999}, {"open_time": 1615683600000, "open": 1.08131, "high": 1.09306, "low": 1.065, "close": 1.0853, "volume": 342367.0, "close_time": 1615687199999}, {"open_time": 1615687200000, "open": 1.0843, "high": 1.09045, "low": 1.07444, "close": 1.08136, "volume": 213533.5, "close_time": 1615690799999}, {"open_time": 1615690800000, "open": 1.08154, "high": 1.09157, "low": 1.07581, "close": 1.0878, "volume": 307602.5, "close_time": 1615694399999}, {"open_time": 1615694400000, "open": 1.08802, "high": 1.09831, "low": 1.079, "close": 1.08546, "volume": 411644.3, "close_time": 1615697999999}, {"open_time": 1615698000000, "open": 1.08614, "high": 1.08679, "low": 1.07497, "close": 1.08418, "volume": 131090.9, "close_time": 1615701599999}, {"open_time": 1615701600000, "open": 1.08389, "high": 1.08389, "low": 1.06823, "close": 1.08027, "volume": 120562.7, "close_time": 1615705199999}, {"open_time": 1615705200000, "open": 1.08027, "high": 1.0894, "low": 1.07361, "close": 1.08, "volume": 165831.3, "close_time": 1615708799999}, {"open_time": 1615708800000, "open": 1.07791, "high": 1.09842, "low": 1.07295, "close": 1.09106, "volume": 137675.0, "close_time": 1615712399999}, {"open_time": 1615712400000, "open": 1.09175, "high": 1.1019, "low": 1.08898, "close": 1.10166, "volume": 26351.5, "close_time": 1615715999999}, {"open_time": 1615716000000, "open": 1.1014, "high": 1.10147, "low": 1.0754, "close": 1.07657, "volume": 77187.3, "close_time": 1615719599999}, {"open_time": 1615719600000, "open": 1.07508, "high": 1.08257, "low": 1.06171, "close": 1.07945, "volume": 114415.8, "close_time": 1615723199999}, {"open_time": 1615723200000, "open": 1.07923, "high": 1.08921, "low": 1.07711, "close": 1.07711, "volume": 70944.7, "close_time": 1615726799999}, {"open_time": 1615726800000, "open": 1.07752, "high": 1.08109, "low": 1.06337, "close": 1.07148, "volume": 177513.4, "close_time": 1615730399999}, {"open_time": 1615730400000, "open": 1.06911, "high": 1.07878, "low": 1.06911, "close": 1.06999, "volume": 174438.7, "close_time": 1615733999999}, {"open_time": 1615734000000, "open": 1.07216, "high": 1.07305, "low": 1.06463, "close": 1.0728, "volume": 111002.8, "close_time": 1615737599999}, {"open_time": 1615737600000, "open": 1.07413, "high": 1.08137, "low": 1.06567, "close": 1.06661, "volume": 303428.3, "close_time": 1615741199999}, {"open_time": 1615741200000, "open": 1.06967, "high": 1.07711, "low": 1.0689, "close": 1.07085, "volume": 85205.1, "close_time": 1615744799999}, {"open_time": 1615744800000, "open": 1.07088, "high": 1.07969, "low": 1.07088, "close": 1.07969, "volume": 44435.2, "close_time": 1615748399999}, {"open_time": 1615748400000, "open": 1.0785, "high": 1.09142, "low": 1.0785, "close": 1.08313, "volume": 509176.0, "close_time": 1615751999999}, {"open_time": 1615752000000, "open": 1.08484, "high": 1.08646, "low": 1.07359, "close": 1.07907, "volume": 27734.2, "close_time": 1615755599999}, {"open_time": 1615755600000, "open": 1.07836, "high": 1.07836, "low": 1.06893, "close": 1.07189, "volume": 73558.6, "close_time": 1615759199999}, {"open_time": 1615759200000, "open": 1.07068, "high": 1.07565, "low": 1.06376, "close": 1.075, "volume": 120228.3, "close_time": 1615762799999}, {"open_time": 1615762800000, "open": 1.07572, "high": 1.08002, "low": 1.05278, "close": 1.05278, "volume": 126730.3, "close_time": 1615766399999}, {"open_time": 1615766400000, "open": 1.05272, "high": 1.06905, "low": 1.04417, "close": 1.06147, "volume": 153553.0, "close_time": 1615769999999}, {"open_time": 1615770000000, "open": 1.05937, "high": 1.06817, "low": 1.05594, "close": 1.06061, "volume": 55860.0, "close_time": 1615773599999}, {"open_time": 1615773600000, "open": 1.061, "high": 1.07038, "low": 1.05911, "close": 1.0669, "volume": 107353.7, "close_time": 1615777199999}, {"open_time": 1615777200000, "open": 1.06801, "high": 1.06923, "low": 1.06057, "close": 1.06149, "volume": 107031.9, "close_time": 1615780799999}, {"open_time": 1615780800000, "open": 1.06225, "high": 1.06536, "low": 1.05238, "close": 1.05384, "volume": 83698.2, "close_time": 1615784399999}, {"open_time": 1615784400000, "open": 1.053, "high": 1.05428, "low": 1.03535, "close": 1.03609, "volume": 112959.4, "close_time": 1615787999999}, {"open_time": 1615788000000, "open": 1.03508, "high": 1.04373, "low": 1.02468, "close": 1.03318, "volume": 233502.0, "close_time": 1615791599999}, {"open_time": 1615791600000, "open": 1.03254, "high": 1.041, "low": 1.00506, "close": 1.03843, "volume": 482781.9, "close_time": 1615795199999}, {"open_time": 1615795200000, "open": 1.0402, "high": 1.04473, "low": 1.00986, "close": 1.01779, "volume": 181649.0, "close_time": 1615798799999}, {"open_time": 1615798800000, "open": 1.01495, "high": 1.02438, "low": 1.00101, "close": 1.01316, "volume": 185808.9, "close_time": 1615802399999}, {"open_time": 1615802400000, "open": 1.01258, "high": 1.03079, "low": 1.01187, "close": 1.02612, "volume": 206034.5, "close_time": 1615805999999}, {"open_time": 1615806000000, "open": 1.02429, "high": 1.02966, "low": 1.01828, "close": 1.02656, "volume": 179739.7, "close_time": 1615809599999}, {"open_time": 1615809600000, "open": 1.02547, "high": 1.02884, "low": 1.01, "close": 1.02821, "volume": 154591.7, "close_time": 1615813199999}, {"open_time": 1615813200000, "open": 1.02779, "high": 1.06435, "low": 1.02517, "close": 1.05742, "volume": 222486.3, "close_time": 1615816799999}, {"open_time": 1615816800000, "open": 1.05742, "high": 1.06363, "low": 1.0373, "close": 1.03888, "volume": 167775.0, "close_time": 1615820399999}, {"open_time": 1615820400000, "open": 1.04202, "high": 1.04515, "low": 1.029, "close": 1.03059, "volume": 95062.1, "close_time": 1615823999999}, {"open_time": 1615824000000, "open": 1.02884, "high": 1.03465, "low": 1.02065, "close": 1.02657, "volume": 200556.3, "close_time": 1615827599999}, {"open_time": 1615827600000, "open": 1.02554, "high": 1.03078, "low": 1.01498, "close": 1.03078, "volume": 154325.4, "close_time": 1615831199999}, {"open_time": 1615831200000, "open": 1.03121, "high": 1.04296, "low": 1.0281, "close": 1.03568, "volume": 197275.2, "close_time": 1615834799999}, {"open_time": 1615834800000, "open": 1.03981, "high": 1.04592, "low": 1.03675, "close": 1.04448, "volume": 121398.5, "close_time": 1615838399999}, {"open_time": 1615838400000, "open": 1.04436, "high": 1.05142, "low": 1.03649, "close": 1.03954, "volume": 97083.2, "close_time": 1615841999999}, {"open_time": 1615842000000, "open": 1.04071, "high": 1.04745, "low": 1.03751, "close": 1.0421, "volume": 116441.4, "close_time": 1615845599999}, {"open_time": 1615845600000, "open": 1.04424, "high": 1.04728, "low": 1.03039, "close": 1.03398, "volume": 68040.9, "close_time": 1615849199999}, {"open_time": 1615849200000, "open": 1.03451, "high": 1.05, "low": 1.02861, "close": 1.02999, "volume": 81083.0, "close_time": 1615852799999}, {"open_time": 1615852800000, "open": 1.0319, "high": 1.03856, "low": 1.00884, "close": 1.01037, "volume": 439342.5, "close_time": 1615856399999}, {"open_time": 1615856400000, "open": 1.00975, "high": 1.02904, "low": 1.0, "close": 1.02887, "volume": 384378.8, "close_time": 1615859999999}, {"open_time": 1615860000000, "open": 1.02855, "high": 1.02966, "low": 1.02155, "close": 1.02452, "volume": 182770.4, "close_time": 1615863599999}, {"open_time": 1615863600000, "open": 1.0258, "high": 1.02927, "low": 1.01591, "close": 1.02437, "volume": 91693.4, "close_time": 1615867199999}, {"open_time": 1615867200000, "open": 1.02172, "high": 1.04099, "low": 1.02116, "close": 1.03305, "volume": 126064.3, "close_time": 1615870799999}, {"open_time": 1615870800000, "open": 1.03146, "high": 1.03271, "low": 1.01443, "close": 1.0196, "volume": 99946.1, "close_time": 1615874399999}, {"open_time": 1615874400000, "open": 1.02103, "high": 1.05656, "low": 1.01012, "close": 1.04207, "volume": 235851.1, "close_time": 1615877999999}, {"open_time": 1615878000000, "open": 1.0421, "high": 1.04585, "low": 1.03367, "close": 1.04317, "volume": 92556.0, "close_time": 1615881599999}, {"open_time": 1615881600000, "open": 1.04452, "high": 1.05066, "low": 1.03888, "close": 1.05025, "volume": 62101.2, "close_time": 1615885199999}, {"open_time": 1615885200000, "open": 1.04654, "high": 1.05057, "low": 1.04083, "close": 1.04456, "volume": 20768.6, "close_time": 1615888799999}, {"open_time": 1615888800000, "open": 1.04584, "high": 1.04772, "low": 1.0347, "close": 1.03746, "volume": 26308.3, "close_time": 1615892399999}, {"open_time": 1615892400000, "open": 1.03675, "high": 1.03675, "low": 1.02944, "close": 1.03559, "volume": 28383.5, "close_time": 1615895999999}, {"open_time": 1615896000000, "open": 1.03515, "high": 1.03738, "low": 1.02932, "close": 1.03738, "volume": 91271.4, "close_time": 1615899599999}, {"open_time": 1615899600000, "open": 1.03658, "high": 1.04553, "low": 1.03388, "close": 1.03388, "volume": 123301.7, "close_time": 1615903199999}, {"open_time": 1615903200000, "open": 1.03888, "high": 1.05294, "low": 1.03818, "close": 1.05159, "volume": 44601.7, "close_time": 1615906799999}, {"open_time": 1615906800000, "open": 1.05159, "high": 1.10611, "low": 1.04754, "close": 1.09167, "volume": 760533.0, "close_time": 1615910399999}, {"open_time": 1615910400000, "open": 1.09229, "high": 1.09425, "low": 1.06454, "close": 1.07896, "volume": 311891.2, "close_time": 1615913999999}, {"open_time": 1615914000000, "open": 1.08344, "high": 1.34486, "low": 1.08344, "close": 1.25, "volume": 6085384.5, "close_time": 1615917599999}, {"open_time": 1615917600000, "open": 1.24602, "high": 1.2523, "low": 1.165, "close": 1.246, "volume": 2944083.3, "close_time": 1615921199999}, {"open_time": 1615921200000, "open": 1.246, "high": 1.24864, "low": 1.21265, "close": 1.23635, "volume": 1433099.0, "close_time": 1615924799999}, {"open_time": 1615924800000, "open": 1.23635, "high": 1.26499, "low": 1.19237, "close": 1.20284, "volume": 1245029.4, "close_time": 1615928399999}, {"open_time": 1615928400000, "open": 1.20284, "high": 1.25864, "low": 1.19895, "close": 1.25375, "volume": 959561.5, "close_time": 1615931999999}, {"open_time": 1615932000000, "open": 1.25501, "high": 1.25641, "low": 1.21324, "close": 1.21842, "volume": 1247536.6, "close_time": 1615935599999}, {"open_time": 1615935600000, "open": 1.21842, "high": 1.2559, "low": 1.21841, "close": 1.25303, "volume": 691189.9, "close_time": 1615939199999}, {"open_time": 1615939200000, "open": 1.25077, "high": 1.2518, "low": 1.20403, "close": 1.22029, "volume": 455692.4, "close_time": 1615942799999}, {"open_time": 1615942800000, "open": 1.22148, "high": 1.25, "low": 1.21109, "close": 1.22908, "volume": 376860.5, "close_time": 1615946399999}, {"open_time": 1615946400000, "open": 1.23068, "high": 1.23292, "low": 1.21683, "close": 1.22851, "volume": 235741.6, "close_time": 1615949999999}, {"open_time": 1615950000000, "open": 1.22851, "high": 1.23292, "low": 1.20727, "close": 1.20913, "volume": 329976.9, "close_time": 1615953599999}, {"open_time": 1615953600000, "open": 1.2118, "high": 1.22311, "low": 1.2113, "close": 1.21596, "volume": 83833.9, "close_time": 1615957199999}, {"open_time": 1615957200000, "open": 1.21623, "high": 1.24081, "low": 1.21061, "close": 1.24081, "volume": 117247.6, "close_time": 1615960799999}, {"open_time": 1615960800000, "open": 1.23913, "high": 1.294, "low": 1.23278, "close": 1.2895, "volume": 535871.2, "close_time": 1615964399999}, {"open_time": 1615964400000, "open": 1.28968, "high": 1.29131, "low": 1.25767, "close": 1.26436, "volume": 137056.1, "close_time": 1615967999999}, {"open_time": 1615968000000, "open": 1.26515, "high": 1.28541, "low": 1.26329, "close": 1.27984, "volume": 92687.0, "close_time": 1615971599999}, {"open_time": 1615971600000, "open": 1.27976, "high": 1.27976, "low": 1.21184, "close": 1.23058, "volume": 273860.8, "close_time": 1615975199999}, {"open_time": 1615975200000, "open": 1.23083, "high": 1.26283, "low": 1.22692, "close": 1.24753, "volume": 201813.3, "close_time": 1615978799999}, {"open_time": 1615978800000, "open": 1.2481, "high": 1.25749, "low": 1.23282, "close": 1.23327, "volume": 182066.0, "close_time": 1615982399999}, {"open_time": 1615982400000, "open": 1.23401, "high": 1.24869, "low": 1.221, "close": 1.2385, "volume": 132921.5, "close_time": 1615985999999}, {"open_time": 1615986000000, "open": 1.24081, "high": 1.25268, "low": 1.23476, "close": 1.24918, "volume": 239820.2, "close_time": 1615989599999}, {"open_time": 1615989600000, "open": 1.24961, "high": 1.25017, "low": 1.2343, "close": 1.23914, "volume": 106070.0, "close_time": 1615993199999}, {"open_time": 1615993200000, "open": 1.2408, "high": 1.24441, "low": 1.23012, "close": 1.23027, "volume": 165570.7, "close_time": 1615996799999}, {"open_time": 1615996800000, "open": 1.23005, "high": 1.2433, "low": 1.22887, "close": 1.2367, "volume": 142989.3, "close_time": 1616000399999}, {"open_time": 1616000400000, "open": 1.23667, "high": 1.24404, "low": 1.23317, "close": 1.23617, "volume": 220559.2, "close_time": 1616003999999}, {"open_time": 1616004000000, "open": 1.23732, "high": 1.262, "low": 1.237, "close": 1.24921, "volume": 257271.3, "close_time": 1616007599999}, {"open_time": 1616007600000, "open": 1.25019, "high": 1.27557, "low": 1.24613, "close": 1.26478, "volume": 254433.6, "close_time": 1616011199999}, {"open_time": 1616011200000, "open": 1.26478, "high": 1.33688, "low": 1.26373, "close": 1.33214, "volume": 528400.8, "close_time": 1616014799999}, {"open_time": 1616014800000, "open": 1.33439, "high": 1.42953, "low": 1.30901, "close": 1.36188, "volume": 2561286.5, "close_time": 1616018399999}, {"open_time": 1616018400000, "open": 1.36464, "high": 1.39765, "low": 1.3426, "close": 1.39719, "volume": 727791.5, "close_time": 1616021999999}, {"open_time": 1616022000000, "open": 1.39718, "high": 1.40202, "low": 1.36549, "close": 1.37653, "volume": 511570.1, "close_time": 1616025599999}, {"open_time": 1616025600000, "open": 1.37893, "high": 1.39401, "low": 1.36394, "close": 1.36893, "volume": 326898.2, "close_time": 1616029199999}, {"open_time": 1616029200000, "open": 1.36893, "high": 1.40854, "low": 1.36893, "close": 1.40354, "volume": 351899.6, "close_time": 1616032799999}, {"open_time": 1616032800000, "open": 1.40126, "high": 1.4307, "low": 1.39118, "close": 1.39551, "volume": 957081.5, "close_time": 1616036399999}, {"open_time": 1616036400000, "open": 1.396, "high": 1.41099, "low": 1.38165, "close": 1.40522, "volume": 646842.5, "close_time": 1616039999999}, {"open_time": 1616040000000, "open": 1.40332, "high": 1.40605, "low": 1.389, "close": 1.40338, "volume": 173912.6, "close_time": 1616043599999}, {"open_time": 1616043600000, "open": 1.40615, "high": 1.43987, "low": 1.40158, "close": 1.43433, "volume": 340638.2, "close_time": 1616047199999}, {"open_time": 1616047200000, "open": 1.43769, "high": 1.43954, "low": 1.4, "close": 1.41949, "volume": 346795.3, "close_time": 1616050799999}, {"open_time": 1616050800000, "open": 1.41924, "high": 1.41989, "low": 1.38545, "close": 1.40458, "volume": 263670.7, "close_time": 1616054399999}, {"open_time": 1616054400000, "open": 1.40458, "high": 1.42082, "low": 1.40167, "close": 1.41427, "volume": 127392.3, "close_time": 1616057999999}, {"open_time": 1616058000000, "open": 1.41725, "high": 1.453, "low": 1.41546, "close": 1.44695, "volume": 252636.2, "close_time": 1616061599999}, {"open_time": 1616061600000, "open": 1.44962, "high": 1.46474, "low": 1.42914, "close": 1.4611, "volume": 213470.0, "close_time": 1616065199999}, {"open_time": 1616065200000, "open": 1.46077, "high": 1.47247, "low": 1.41114, "close": 1.42987, "volume": 539620.2, "close_time": 1616068799999}, {"open_time": 1616068800000, "open": 1.42987, "high": 1.44827, "low": 1.39699, "close": 1.44448, "volume": 942757.3, "close_time": 1616072399999}, {"open_time": 1616072400000, "open": 1.444, "high": 1.44621, "low": 1.41854, "close": 1.433, "volume": 270278.8, "close_time": 1616075999999}, {"open_time": 1616076000000, "open": 1.43421, "high": 1.43938, "low": 1.41329, "close": 1.42866, "volume": 243288.8, "close_time": 1616079599999}, {"open_time": 1616079600000, "open": 1.42951, "high": 1.47964, "low": 1.41269, "close": 1.44826, "volume": 1163080.1, "close_time": 1616083199999}, {"open_time": 1616083200000, "open": 1.44767, "high": 1.45191, "low": 1.28175, "close": 1.34793, "volume": 4340814.9, "close_time": 1616086799999}, {"open_time": 1616086800000, "open": 1.34793, "high": 1.37921, "low": 1.2419, "close": 1.28821, "volume": 1825874.7, "close_time": 1616090399999}, {"open_time": 1616090400000, "open": 1.28768, "high": 1.30935, "low": 1.26561, "close": 1.27149, "volume": 982728.2, "close_time": 1616093999999}, {"open_time": 1616094000000, "open": 1.27056, "high": 1.28521, "low": 1.23422, "close": 1.25999, "volume": 1273328.1, "close_time": 1616097599999}, {"open_time": 1616097600000, "open": 1.25999, "high": 1.29654, "low": 1.25841, "close": 1.2663, "volume": 777298.5, "close_time": 1616101199999}, {"open_time": 1616101200000, "open": 1.26355, "high": 1.28635, "low": 1.26019, "close": 1.27637, "volume": 589999.8, "close_time": 1616104799999}, {"open_time": 1616104800000, "open": 1.27662, "high": 1.28085, "low": 1.23107, "close": 1.23752, "volume": 312465.1, "close_time": 1616108399999}, {"open_time": 1616108400000, "open": 1.23684, "high": 1.2487, "low": 1.22169, "close": 1.23143, "volume": 303194.7, "close_time": 1616111999999}, {"open_time": 1616112000000, "open": 1.22959, "high": 1.23802, "low": 1.18, "close": 1.22798, "volume": 1808486.7, "close_time": 1616115599999}, {"open_time": 1616115600000, "open": 1.22813, "high": 1.24749, "low": 1.21716, "close": 1.24233, "volume": 408519.7, "close_time": 1616119199999}, {"open_time": 1616119200000, "open": 1.24207, "high": 1.24381, "low": 1.21182, "close": 1.21341, "volume": 305638.6, "close_time": 1616122799999}, {"open_time": 1616122800000, "open": 1.2139, "high": 1.23599, "low": 1.2139, "close": 1.23563, "volume": 353421.4, "close_time": 1616126399999}, {"open_time": 1616126400000, "open": 1.23486, "high": 1.23495, "low": 1.21868, "close": 1.22047, "volume": 201056.1, "close_time": 1616129999999}, {"open_time": 1616130000000, "open": 1.22132, "high": 1.26729, "low": 1.22132, "close": 1.26729, "volume": 153226.9, "close_time": 1616133599999}, {"open_time": 1616133600000, "open": 1.26397, "high": 1.26397, "low": 1.23572, "close": 1.24031, "volume": 151821.4, "close_time": 1616137199999}, {"open_time": 1616137200000, "open": 1.2413, "high": 1.26356, "low": 1.2413, "close": 1.2606, "volume": 140384.5, "close_time": 1616140799999}, {"open_time": 1616140800000, "open": 1.26356, "high": 1.28742, "low": 1.25766, "close": 1.26799, "volume": 288330.1, "close_time": 1616144399999}, {"open_time": 1616144400000, "open": 1.27255, "high": 1.27596, "low": 1.24924, "close": 1.24991, "volume": 140697.0, "close_time": 1616147999999}, {"open_time": 1616148000000, "open": 1.25171, "high": 1.26212, "low": 1.23845, "close": 1.26201, "volume": 247885.0, "close_time": 1616151599999}, {"open_time": 1616151600000, "open": 1.26193, "high": 1.26382, "low": 1.25282, "close": 1.2582, "volume": 70353.2, "close_time": 1616155199999}, {"open_time": 1616155200000, "open": 1.261, "high": 1.301, "low": 1.261, "close": 1.28822, "volume": 602433.1, "close_time": 1616158799999}, {"open_time": 1616158800000, "open": 1.28859, "high": 1.28859, "low": 1.27123, "close": 1.27147, "volume": 125653.9, "close_time": 1616162399999}, {"open_time": 1616162400000, "open": 1.27103, "high": 1.28601, "low": 1.26074, "close": 1.28296, "volume": 225233.7, "close_time": 1616165999999}, {"open_time": 1616166000000, "open": 1.28552, "high": 1.28552, "low": 1.27212, "close": 1.28233, "volume": 131514.0, "close_time": 1616169599999}, {"open_time": 1616169600000, "open": 1.28133, "high": 1.28368, "low": 1.25056, "close": 1.2548, "volume": 281897.6, "close_time": 1616173199999}, {"open_time": 1616173200000, "open": 1.25437, "high": 1.26914, "low": 1.25173, "close": 1.26445, "volume": 161179.4, "close_time": 1616176799999}, {"open_time": 1616176800000, "open": 1.26615, "high": 1.32293, "low": 1.26407, "close": 1.30402, "volume": 1235838.6, "close_time": 1616180399999}, {"open_time": 1616180400000, "open": 1.3056, "high": 1.343, "low": 1.29591, "close": 1.33777, "volume": 737840.0, "close_time": 1616183999999}, {"open_time": 1616184000000, "open": 1.33712, "high": 1.33712, "low": 1.30151, "close": 1.3158, "volume": 582242.5, "close_time": 1616187599999}, {"open_time": 1616187600000, "open": 1.31499, "high": 1.33305, "low": 1.31354, "close": 1.31793, "volume": 401374.2, "close_time": 1616191199999}, {"open_time": 1616191200000, "open": 1.31651, "high": 1.3292, "low": 1.3161, "close": 1.3253, "volume": 289343.4, "close_time": 1616194799999}, {"open_time": 1616194800000, "open": 1.32963, "high": 1.32963, "low": 1.2859, "close": 1.29605, "volume": 554910.6, "close_time": 1616198399999}, {"open_time": 1616198400000, "open": 1.2938, "high": 1.30942, "low": 1.28565, "close": 1.30836, "volume": 181369.1, "close_time": 1616201999999}, {"open_time": 1616202000000, "open": 1.30461, "high": 1.30581, "low": 1.27208, "close": 1.27651, "volume": 351953.7, "close_time": 1616205599999}, {"open_time": 1616205600000, "open": 1.27552, "high": 1.28815, "low": 1.27552, "close": 1.28815, "volume": 262850.3, "close_time": 1616209199999}, {"open_time": 1616209200000, "open": 1.28439, "high": 1.2851, "low": 1.26884, "close": 1.27057, "volume": 194803.8, "close_time": 1616212799999}, {"open_time": 1616212800000, "open": 1.27104, "high": 1.27104, "low": 1.25281, "close": 1.25858, "volume": 174448.8, "close_time": 1616216399999}, {"open_time": 1616216400000, "open": 1.257, "high": 1.27184, "low": 1.25611, "close": 1.26539, "volume": 61526.9, "close_time": 1616219999999}, {"open_time": 1616220000000, "open": 1.2638, "high": 1.26416, "low": 1.25668, "close": 1.25695, "volume": 58965.7, "close_time": 1616223599999}, {"open_time": 1616223600000, "open": 1.25695, "high": 1.2657, "low": 1.25038, "close": 1.26215, "volume": 48615.7, "close_time": 1616227199999}, {"open_time": 1616227200000, "open": 1.26411, "high": 1.27753, "low": 1.26288, "close": 1.27295, "volume": 106364.3, "close_time": 1616230799999}, {"open_time": 1616230800000, "open": 1.27502, "high": 1.2755, "low": 1.26198, "close": 1.26509, "volume": 98854.2, "close_time": 1616234399999}, {"open_time": 1616234400000, "open": 1.26688, "high": 1.27479, "low": 1.2656, "close": 1.269, "volume": 51847.5, "close_time": 1616237999999}, {"open_time": 1616238000000, "open": 1.26908, "high": 1.26908, "low": 1.26383, "close": 1.26635, "volume": 23137.1, "close_time": 1616241599999}, {"open_time": 1616241600000, "open": 1.26354, "high": 1.269, "low": 1.25523, "close": 1.265, "volume": 111403.6, "close_time": 1616245199999}, {"open_time": 1616245200000, "open": 1.26264, "high": 1.26836, "low": 1.25279, "close": 1.25543, "volume": 110662.9, "close_time": 1616248799999}, {"open_time": 1616248800000, "open": 1.25524, "high": 1.26145, "low": 1.25119, "close": 1.26043, "volume": 71348.2, "close_time": 1616252399999}, {"open_time": 1616252400000, "open": 1.26222, "high": 1.26237, "low": 1.2521, "close": 1.2565, "volume": 82034.8, "close_time": 1616255999999}, {"open_time": 1616256000000, "open": 1.25619, "high": 1.25619, "low": 1.22984, "close": 1.23002, "volume": 377373.7, "close_time": 1616259599999}, {"open_time": 1616259600000, "open": 1.23103, "high": 1.24679, "low": 1.23103, "close": 1.24065, "volume": 357073.4, "close_time": 1616263199999}, {"open_time": 1616263200000, "open": 1.241, "high": 1.24358, "low": 1.23711, "close": 1.23873, "volume": 183357.1, "close_time": 1616266799999}, {"open_time": 1616266800000, "open": 1.24209, "high": 1.25296, "low": 1.24209, "close": 1.24763, "volume": 52858.1, "close_time": 1616270399999}, {"open_time": 1616270400000, "open": 1.25038, "high": 1.25038, "low": 1.22307, "close": 1.23165, "volume": 171343.3, "close_time": 1616273999999}, {"open_time": 1616274000000, "open": 1.23, "high": 1.24392, "low": 1.22894, "close": 1.2336, "volume": 142625.0, "close_time": 1616277599999}, {"open_time": 1616277600000, "open": 1.2357, "high": 1.23659, "low": 1.21744, "close": 1.22633, "volume": 113451.3, "close_time": 1616281199999}, {"open_time": 1616281200000, "open": 1.22393, "high": 1.22393, "low": 1.2, "close": 1.20001, "volume": 246167.0, "close_time": 1616284799999}, {"open_time": 1616284800000, "open": 1.20082, "high": 1.23228, "low": 1.1889, "close": 1.22468, "volume": 262564.2, "close_time": 1616288399999}, {"open_time": 1616288400000, "open": 1.22172, "high": 1.24198, "low": 1.21662, "close": 1.23115, "volume": 150744.6, "close_time": 1616291999999}, {"open_time": 1616292000000, "open": 1.23133, "high": 1.23133, "low": 1.20142, "close": 1.21017, "volume": 181840.6, "close_time": 1616295599999}, {"open_time": 1616295600000, "open": 1.21149, "high": 1.22528, "low": 1.21108, "close": 1.22397, "volume": 103403.1, "close_time": 1616299199999}, {"open_time": 1616299200000, "open": 1.222, "high": 1.222, "low": 1.19904, "close": 1.2017, "volume": 127420.2, "close_time": 1616302799999}, {"open_time": 1616302800000, "open": 1.20823, "high": 1.20914, "low": 1.19382, "close": 1.20196, "volume": 144247.6, "close_time": 1616306399999}, {"open_time": 1616306400000, "open": 1.20158, "high": 1.21039, "low": 1.19812, "close": 1.20153, "volume": 44449.8, "close_time": 1616309999999}, {"open_time": 1616310000000, "open": 1.20354, "high": 1.21216, "low": 1.20354, "close": 1.21216, "volume": 29661.9, "close_time": 1616313599999}, {"open_time": 1616313600000, "open": 1.21235, "high": 1.22101, "low": 1.2102, "close": 1.21165, "volume": 40999.1, "close_time": 1616317199999}, {"open_time": 1616317200000, "open": 1.21315, "high": 1.21604, "low": 1.19077, "close": 1.19477, "volume": 59402.8, "close_time": 1616320799999}, {"open_time": 1616320800000, "open": 1.19766, "high": 1.20439, "low": 1.19063, "close": 1.19288, "volume": 68924.0, "close_time": 1616324399999}, {"open_time": 1616324400000, "open": 1.19134, "high": 1.19368, "low": 1.17802, "close": 1.1808, "volume": 133687.3, "close_time": 1616327999999}, {"open_time": 1616328000000, "open": 1.18258, "high": 1.18297, "low": 1.16002, "close": 1.17561, "volume": 224836.3, "close_time": 1616331599999}, {"open_time": 1616331600000, "open": 1.18447, "high": 1.20382, "low": 1.18447, "close": 1.1967, "volume": 180671.5, "close_time": 1616335199999}, {"open_time": 1616335200000, "open": 1.19968, "high": 1.21061, "low": 1.1971, "close": 1.2086, "volume": 32365.3, "close_time": 1616338799999}, {"open_time": 1616338800000, "open": 1.2086, "high": 1.21821, "low": 1.19832, "close": 1.20233, "volume": 106967.8, "close_time": 1616342399999}, {"open_time": 1616342400000, "open": 1.20233, "high": 1.21149, "low": 1.19328, "close": 1.19741, "volume": 162658.6, "close_time": 1616345999999}, {"open_time": 1616346000000, "open": 1.1981, "high": 1.20667, "low": 1.19602, "close": 1.20409, "volume": 159954.8, "close_time": 1616349599999}, {"open_time": 1616349600000, "open": 1.20694, "high": 1.21532, "low": 1.2045, "close": 1.21324, "volume": 86753.8, "close_time": 1616353199999}, {"open_time": 1616353200000, "open": 1.2106, "high": 1.21186, "low": 1.19812, "close": 1.19972, "volume": 91189.3, "close_time": 1616356799999}, {"open_time": 1616356800000, "open": 1.20021, "high": 1.20173, "low": 1.19156, "close": 1.19715, "volume": 104166.4, "close_time": 1616360399999}, {"open_time": 1616360400000, "open": 1.19791, "high": 1.20594, "low": 1.1958, "close": 1.20225, "volume": 40829.2, "close_time": 1616363999999}, {"open_time": 1616364000000, "open": 1.20126, "high": 1.20228, "low": 1.1934, "close": 1.19367, "volume": 111090.8, "close_time": 1616367599999}, {"open_time": 1616367600000, "open": 1.19367, "high": 1.19861, "low": 1.18539, "close": 1.1855, "volume": 160198.3, "close_time": 1616371199999}, {"open_time": 1616371200000, "open": 1.18579, "high": 1.18738, "low": 1.16527, "close": 1.16793, "volume": 286039.5, "close_time": 1616374799999}, {"open_time": 1616374800000, "open": 1.16693, "high": 1.17551, "low": 1.16234, "close": 1.17547, "volume": 150250.8, "close_time": 1616378399999}, {"open_time": 1616378400000, "open": 1.17344, "high": 1.189, "low": 1.16809, "close": 1.18774, "volume": 198230.7, "close_time": 1616381999999}, {"open_time": 1616382000000, "open": 1.1895, "high": 1.2, "low": 1.18768, "close": 1.19175, "volume": 194656.1, "close_time": 1616385599999}, {"open_time": 1616385600000, "open": 1.19313, "high": 1.19972, "low": 1.19161, "close": 1.19746, "volume": 43005.7, "close_time": 1616389199999}, {"open_time": 1616389200000, "open": 1.19945, "high": 1.2031, "low": 1.19222, "close": 1.19478, "volume": 184339.2, "close_time": 1616392799999}, {"open_time": 1616392800000, "open": 1.1974, "high": 1.20694, "low": 1.1974, "close": 1.20348, "volume": 28690.2, "close_time": 1616396399999}, {"open_time": 1616396400000, "open": 1.2024, "high": 1.2075, "low": 1.19382, "close": 1.19515, "volume": 130347.3, "close_time": 1616399999999}, {"open_time": 1616400000000, "open": 1.19568, "high": 1.19568, "low": 1.17594, "close": 1.17872, "volume": 82805.2, "close_time": 1616403599999}, {"open_time": 1616403600000, "open": 1.17505, "high": 1.1873, "low": 1.17316, "close": 1.1873, "volume": 58493.8, "close_time": 1616407199999}, {"open_time": 1616407200000, "open": 1.18631, "high": 1.20015, "low": 1.18603, "close": 1.1949, "volume": 59417.7, "close_time": 1616410799999}, {"open_time": 1616410800000, "open": 1.1955, "high": 1.19954, "low": 1.1898, "close": 1.19287, "volume": 9154.4, "close_time": 1616414399999}, {"open_time": 1616414400000, "open": 1.19, "high": 1.19, "low": 1.17377, "close": 1.1827, "volume": 79073.5, "close_time": 1616417999999}, {"open_time": 1616418000000, "open": 1.18511, "high": 1.18663, "low": 1.17047, "close": 1.18385, "volume": 73794.6, "close_time": 1616421599999}, {"open_time": 1616421600000, "open": 1.18325, "high": 1.18931, "low": 1.17784, "close": 1.18199, "volume": 81893.8, "close_time": 1616425199999}, {"open_time": 1616425200000, "open": 1.18137, "high": 1.18637, "low": 1.17786, "close": 1.18142, "volume": 129567.6, "close_time": 1616428799999}, {"open_time": 1616428800000, "open": 1.18142, "high": 1.18363, "low": 1.17, "close": 1.1769, "volume": 142187.5, "close_time": 1616432399999}, {"open_time": 1616432400000, "open": 1.17628, "high": 1.18061, "low": 1.17425, "close": 1.17956, "volume": 69472.9, "close_time": 1616435999999}, {"open_time": 1616436000000, "open": 1.17868, "high": 1.17868, "low": 1.1646, "close": 1.16784, "volume": 100575.0, "close_time": 1616439599999}, {"open_time": 1616439600000, "open": 1.16864, "high": 1.1687, "low": 1.14736, "close": 1.15176, "volume": 478335.2, "close_time": 1616443199999}, {"open_time": 1616443200000, "open": 1.15008, "high": 1.154, "low": 1.06761, "close": 1.10555, "volume": 1102962.3, "close_time": 1616446799999}, {"open_time": 1616446800000, "open": 1.10493, "high": 1.13568, "low": 1.0848, "close": 1.12124, "volume": 672050.6, "close_time": 1616450399999}, {"open_time": 1616450400000, "open": 1.11782, "high": 1.12125, "low": 1.09123, "close": 1.11653, "volume": 346771.8, "close_time": 1616453999999}, {"open_time": 1616454000000, "open": 1.11653, "high": 1.12324, "low": 1.10241, "close": 1.10241, "volume": 252240.5, "close_time": 1616457599999}, {"open_time": 1616457600000, "open": 1.10288, "high": 1.12609, "low": 1.09434, "close": 1.12311, "volume": 340384.5, "close_time": 1616461199999}, {"open_time": 1616461200000, "open": 1.12263, "high": 1.15305, "low": 1.12066, "close": 1.14759, "volume": 270391.5, "close_time": 1616464799999}, {"open_time": 1616464800000, "open": 1.1443, "high": 1.14671, "low": 1.12833, "close": 1.13097, "volume": 211432.8, "close_time": 1616468399999}, {"open_time": 1616468400000, "open": 1.13209, "high": 1.13339, "low": 1.123, "close": 1.12849, "volume": 98766.1, "close_time": 1616471999999}, {"open_time": 1616472000000, "open": 1.1291, "high": 1.13641, "low": 1.11248, "close": 1.12137, "volume": 208748.8, "close_time": 1616475599999}, {"open_time": 1616475600000, "open": 1.12114, "high": 1.12114, "low": 1.10288, "close": 1.11089, "volume": 180027.6, "close_time": 1616479199999}, {"open_time": 1616479200000, "open": 1.10632, "high": 1.10632, "low": 1.08222, "close": 1.08222, "volume": 207593.4, "close_time": 1616482799999}, {"open_time": 1616482800000, "open": 1.0824, "high": 1.13019, "low": 1.08205, "close": 1.13019, "volume": 185749.7, "close_time": 1616486399999}, {"open_time": 1616486400000, "open": 1.12756, "high": 1.13815, "low": 1.11677, "close": 1.13453, "volume": 43694.5, "close_time": 1616489999999}, {"open_time": 1616490000000, "open": 1.13291, "high": 1.13756, "low": 1.1282, "close": 1.13751, "volume": 55574.7, "close_time": 1616493599999}, {"open_time": 1616493600000, "open": 1.13807, "high": 1.14397, "low": 1.1315, "close": 1.13714, "volume": 51902.6, "close_time": 1616497199999}, {"open_time": 1616497200000, "open": 1.14232, "high": 1.146, "low": 1.12522, "close": 1.12665, "volume": 83047.4, "close_time": 1616500799999}, {"open_time": 1616500800000, "open": 1.12911, "high": 1.16178, "low": 1.12911, "close": 1.16178, "volume": 113950.2, "close_time": 1616504399999}, {"open_time": 1616504400000, "open": 1.16203, "high": 1.1733, "low": 1.15406, "close": 1.15682, "volume": 241059.1, "close_time": 1616507999999}, {"open_time": 1616508000000, "open": 1.16042, "high": 1.16406, "low": 1.14463, "close": 1.15447, "volume": 179726.2, "close_time": 1616511599999}, {"open_time": 1616511600000, "open": 1.15752, "high": 1.16524, "low": 1.15521, "close": 1.16, "volume": 74982.7, "close_time": 1616515199999}, {"open_time": 1616515200000, "open": 1.15569, "high": 1.16673, "low": 1.14802, "close": 1.1538, "volume": 124525.4, "close_time": 1616518799999}, {"open_time": 1616518800000, "open": 1.15949, "high": 1.16178, "low": 1.14451, "close": 1.15189, "volume": 288116.9, "close_time": 1616522399999}, {"open_time": 1616522400000, "open": 1.1534, "high": 1.15475, "low": 1.13693, "close": 1.14072, "volume": 142701.4, "close_time": 1616525999999}, {"open_time": 1616526000000, "open": 1.14039, "high": 1.14371, "low": 1.11491, "close": 1.12531, "volume": 145780.8, "close_time": 1616529599999}, {"open_time": 1616529600000, "open": 1.12377, "high": 1.12725, "low": 1.10584, "close": 1.11012, "volume": 217114.8, "close_time": 1616533199999}, {"open_time": 1616533200000, "open": 1.11089, "high": 1.1181, "low": 1.1, "close": 1.11553, "volume": 125325.0, "close_time": 1616536799999}, {"open_time": 1616536800000, "open": 1.11717, "high": 1.13479, "low": 1.11717, "close": 1.12121, "volume": 142833.6, "close_time": 1616540399999}, {"open_time": 1616540400000, "open": 1.12044, "high": 1.13503, "low": 1.1146, "close": 1.11702, "volume": 73406.0, "close_time": 1616543999999}, {"open_time": 1616544000000, "open": 1.11521, "high": 1.12237, "low": 1.09848, "close": 1.10386, "volume": 244433.1, "close_time": 1616547599999}, {"open_time": 1616547600000, "open": 1.10151, "high": 1.11773, "low": 1.09266, "close": 1.11514, "volume": 117800.6, "close_time": 1616551199999}, {"open_time": 1616551200000, "open": 1.11012, "high": 1.11896, "low": 1.10736, "close": 1.11073, "volume": 89528.1, "close_time": 1616554799999}, {"open_time": 1616554800000, "open": 1.11073, "high": 1.11595, "low": 1.10477, "close": 1.10728, "volume": 68662.5, "close_time": 1616558399999}, {"open_time": 1616558400000, "open": 1.10642, "high": 1.12, "low": 1.10438, "close": 1.10745, "volume": 85593.2, "close_time": 1616561999999}, {"open_time": 1616562000000, "open": 1.10688, "high": 1.11845, "low": 1.104, "close": 1.11026, "volume": 23127.9, "close_time": 1616565599999}, {"open_time": 1616565600000, "open": 1.11026, "high": 1.13229, "low": 1.10574, "close": 1.12737, "volume": 51025.5, "close_time": 1616569199999}, {"open_time": 1616569200000, "open": 1.12743, "high": 1.14265, "low": 1.12647, "close": 1.14265, "volume": 45917.1, "close_time": 1616572799999}, {"open_time": 1616572800000, "open": 1.14153, "high": 1.1566, "low": 1.13931, "close": 1.14275, "volume": 88218.7, "close_time": 1616576399999}, {"open_time": 1616576400000, "open": 1.14754, "high": 1.15925, "low": 1.14754, "close": 1.15223, "volume": 33263.7, "close_time": 1616579999999}, {"open_time": 1616580000000, "open": 1.15334, "high": 1.15759, "low": 1.1426, "close": 1.14969, "volume": 84706.0, "close_time": 1616583599999}, {"open_time": 1616583600000, "open": 1.15107, "high": 1.15351, "low": 1.14617, "close": 1.14958, "volume": 48042.5, "close_time": 1616587199999}, {"open_time": 1616587200000, "open": 1.15056, "high": 1.16291, "low": 1.15056, "close": 1.15826, "volume": 77104.7, "close_time": 1616590799999}, {"open_time": 1616590800000, "open": 1.1615, "high": 1.16511, "low": 1.146, "close": 1.1494, "volume": 118824.3, "close_time": 1616594399999}, {"open_time": 1616594400000, "open": 1.15125, "high": 1.15407, "low": 1.13628, "close": 1.13683, "volume": 73636.0, "close_time": 1616597999999}, {"open_time": 1616598000000, "open": 1.1405, "high": 1.14438, "low": 1.12748, "close": 1.14, "volume": 148524.8, "close_time": 1616601599999}, {"open_time": 1616601600000, "open": 1.1405, "high": 1.1443, "low": 1.12655, "close": 1.12845, "volume": 58092.1, "close_time": 1616605199999}, {"open_time": 1616605200000, "open": 1.13278, "high": 1.13553, "low": 1.12583, "close": 1.12999, "volume": 69879.2, "close_time": 1616608799999}, {"open_time": 1616608800000, "open": 1.13241, "high": 1.13482, "low": 1.11727, "close": 1.11987, "volume": 142394.2, "close_time": 1616612399999}, {"open_time": 1616612400000, "open": 1.11994, "high": 1.12339, "low": 1.105, "close": 1.10719, "volume": 107575.1, "close_time": 1616615999999}, {"open_time": 1616616000000, "open": 1.10442, "high": 1.11985, "low": 1.09036, "close": 1.11122, "volume": 197185.8, "close_time": 1616619599999}, {"open_time": 1616619600000, "open": 1.11012, "high": 1.11721, "low": 1.10131, "close": 1.10419, "volume": 107422.9, "close_time": 1616623199999}, {"open_time": 1616623200000, "open": 1.10419, "high": 1.10419, "low": 1.04, "close": 1.07196, "volume": 1133864.3, "close_time": 1616626799999}, {"open_time": 1616626800000, "open": 1.07067, "high": 1.07761, "low": 1.06079, "close": 1.06772, "volume": 231802.7, "close_time": 1616630399999}, {"open_time": 1616630400000, "open": 1.06732, "high": 1.07758, "low": 1.05714, "close": 1.07049, "volume": 256021.5, "close_time": 1616633999999}, {"open_time": 1616634000000, "open": 1.06693, "high": 1.0769, "low": 1.05624, "close": 1.05624, "volume": 189614.0, "close_time": 1616637599999}, {"open_time": 1616637600000, "open": 1.05527, "high": 1.08278, "low": 1.04593, "close": 1.07916, "volume": 322324.8, "close_time": 1616641199999}, {"open_time": 1616641200000, "open": 1.07945, "high": 1.09273, "low": 1.07211, "close": 1.08827, "volume": 150291.8, "close_time": 1616644799999}, {"open_time": 1616644800000, "open": 1.08734, "high": 1.10571, "low": 1.08102, "close": 1.09459, "volume": 276211.5, "close_time": 1616648399999}, {"open_time": 1616648400000, "open": 1.09326, "high": 1.13605, "low": 1.09043, "close": 1.12421, "volume": 208149.1, "close_time": 1616651999999}, {"open_time": 1616652000000, "open": 1.12439, "high": 1.13415, "low": 1.10527, "close": 1.10604, "volume": 131455.4, "close_time": 1616655599999}, {"open_time": 1616655600000, "open": 1.10646, "high": 1.11536, "low": 1.08183, "close": 1.08183, "volume": 73770.5, "close_time": 1616659199999}, {"open_time": 1616659200000, "open": 1.08213, "high": 1.10396, "low": 1.07594, "close": 1.09926, "volume": 198028.4, "close_time": 1616662799999}, {"open_time": 1616662800000, "open": 1.10215, "high": 1.12726, "low": 1.10106, "close": 1.12165, "volume": 92371.3, "close_time": 1616666399999}, {"open_time": 1616666400000, "open": 1.12259, "high": 1.12632, "low": 1.10837, "close": 1.118, "volume": 84811.9, "close_time": 1616669999999}, {"open_time": 1616670000000, "open": 1.12, "high": 1.12642, "low": 1.10373, "close": 1.10373, "volume": 65111.8, "close_time": 1616673599999}, {"open_time": 1616673600000, "open": 1.10716, "high": 1.11344, "low": 1.06702, "close": 1.08514, "volume": 293900.1, "close_time": 1616677199999}, {"open_time": 1616677200000, "open": 1.08679, "high": 1.11489, "low": 1.0726, "close": 1.10415, "volume": 135255.1, "close_time": 1616680799999}, {"open_time": 1616680800000, "open": 1.10587, "high": 1.1199, "low": 1.1013, "close": 1.11239, "volume": 138537.1, "close_time": 1616684399999}, {"open_time": 1616684400000, "open": 1.11344, "high": 1.1151, "low": 1.09198, "close": 1.0995, "volume": 158567.7, "close_time": 1616687999999}, {"open_time": 1616688000000, "open": 1.09798, "high": 1.11753, "low": 1.09076, "close": 1.1055, "volume": 170978.4, "close_time": 1616691599999}, {"open_time": 1616691600000, "open": 1.10632, "high": 1.15, "low": 1.10471, "close": 1.1493, "volume": 352506.4, "close_time": 1616695199999}, {"open_time": 1616695200000, "open": 1.15, "high": 1.15294, "low": 1.12209, "close": 1.12979, "volume": 357431.8, "close_time": 1616698799999}, {"open_time": 1616698800000, "open": 1.13073, "high": 1.13073, "low": 1.09844, "close": 1.10634, "volume": 250549.1, "close_time": 1616702399999}, {"open_time": 1616702400000, "open": 1.108, "high": 1.13143, "low": 1.108, "close": 1.11607, "volume": 213794.8, "close_time": 1616705999999}, {"open_time": 1616706000000, "open": 1.11638, "high": 1.13028, "low": 1.112, "close": 1.11772, "volume": 221186.1, "close_time": 1616709599999}, {"open_time": 1616709600000, "open": 1.12151, "high": 1.12686, "low": 1.1023, "close": 1.10342, "volume": 142416.4, "close_time": 1616713199999}, {"open_time": 1616713200000, "open": 1.10951, "high": 1.10951, "low": 1.09264, "close": 1.09649, "volume": 124896.8, "close_time": 1616716799999}, {"open_time": 1616716800000, "open": 1.09546, "high": 1.12844, "low": 1.09546, "close": 1.12424, "volume": 135958.0, "close_time": 1616720399999}, {"open_time": 1616720400000, "open": 1.1248, "high": 1.12689, "low": 1.11436, "close": 1.11763, "volume": 125035.5, "close_time": 1616723999999}, {"open_time": 1616724000000, "open": 1.11699, "high": 1.11824, "low": 1.10114, "close": 1.10829, "volume": 144952.4, "close_time": 1616727599999}, {"open_time": 1616727600000, "open": 1.10863, "high": 1.12442, "low": 1.10628, "close": 1.12335, "volume": 86227.2, "close_time": 1616731199999}, {"open_time": 1616731200000, "open": 1.12335, "high": 1.12911, "low": 1.11238, "close": 1.12861, "volume": 111088.4, "close_time": 1616734799999}, {"open_time": 1616734800000, "open": 1.12742, "high": 1.13192, "low": 1.12115, "close": 1.13048, "volume": 40685.3, "close_time": 1616738399999}, {"open_time": 1616738400000, "open": 1.12808, "high": 1.13452, "low": 1.12491, "close": 1.13383, "volume": 46753.8, "close_time": 1616741999999}, {"open_time": 1616742000000, "open": 1.12994, "high": 1.14334, "low": 1.12382, "close": 1.14334, "volume": 25691.2, "close_time": 1616745599999}, {"open_time": 1616745600000, "open": 1.14016, "high": 1.14136, "low": 1.13, "close": 1.13578, "volume": 105230.8, "close_time": 1616749199999}, {"open_time": 1616749200000, "open": 1.13723, "high": 1.1675, "low": 1.13723, "close": 1.1657, "volume": 154075.6, "close_time": 1616752799999}, {"open_time": 1616752800000, "open": 1.16528, "high": 1.20711, "low": 1.15802, "close": 1.206, "volume": 516391.7, "close_time": 1616756399999}, {"open_time": 1616756400000, "open": 1.20682, "high": 1.28691, "low": 1.1934, "close": 1.26251, "volume": 1563211.4, "close_time": 1616759999999}, {"open_time": 1616760000000, "open": 1.26, "high": 1.26, "low": 1.20656, "close": 1.225, "volume": 708150.5, "close_time": 1616763599999}, {"open_time": 1616763600000, "open": 1.22555, "high": 1.22761, "low": 1.19266, "close": 1.21146, "volume": 266528.2, "close_time": 1616767199999}, {"open_time": 1616767200000, "open": 1.21265, "high": 1.23283, "low": 1.20275, "close": 1.20569, "volume": 222388.3, "close_time": 1616770799999}, {"open_time": 1616770800000, "open": 1.2102, "high": 1.22138, "low": 1.20095, "close": 1.22045, "volume": 233690.1, "close_time": 1616774399999}, {"open_time": 1616774400000, "open": 1.2213, "high": 1.24401, "low": 1.20552, "close": 1.23752, "volume": 219043.4, "close_time": 1616777999999}, {"open_time": 1616778000000, "open": 1.23164, "high": 1.23288, "low": 1.20973, "close": 1.21795, "volume": 437784.1, "close_time": 1616781599999}, {"open_time": 1616781600000, "open": 1.22379, "high": 1.22497, "low": 1.20411, "close": 1.20803, "volume": 91978.4, "close_time": 1616785199999}, {"open_time": 1616785200000, "open": 1.20521, "high": 1.20927, "low": 1.19486, "close": 1.20856, "volume": 95337.6, "close_time": 1616788799999}, {"open_time": 1616788800000, "open": 1.20886, "high": 1.22566, "low": 1.20549, "close": 1.21249, "volume": 106084.1, "close_time": 1616792399999}, {"open_time": 1616792400000, "open": 1.21183, "high": 1.21645, "low": 1.20226, "close": 1.21645, "volume": 61445.5, "close_time": 1616795999999}, {"open_time": 1616796000000, "open": 1.21279, "high": 1.21659, "low": 1.19543, "close": 1.20169, "volume": 246899.9, "close_time": 1616799599999}, {"open_time": 1616799600000, "open": 1.20126, "high": 1.21497, "low": 1.19597, "close": 1.2134, "volume": 98138.3, "close_time": 1616803199999}, {"open_time": 1616803200000, "open": 1.215, "high": 1.23805, "low": 1.2, "close": 1.20073, "volume": 660417.9, "close_time": 1616806799999}, {"open_time": 1616806800000, "open": 1.19914, "high": 1.21127, "low": 1.19764, "close": 1.19764, "volume": 90072.8, "close_time": 1616810399999}, {"open_time": 1616810400000, "open": 1.19746, "high": 1.20621, "low": 1.19606, "close": 1.19956, "volume": 155655.3, "close_time": 1616813999999}, {"open_time": 1616814000000, "open": 1.19927, "high": 1.19927, "low": 1.17122, "close": 1.18231, "volume": 272552.6, "close_time": 1616817599999}, {"open_time": 1616817600000, "open": 1.18226, "high": 1.19625, "low": 1.17957, "close": 1.18932, "volume": 105475.0, "close_time": 1616821199999}, {"open_time": 1616821200000, "open": 1.18817, "high": 1.1955, "low": 1.18236, "close": 1.19247, "volume": 56816.9, "close_time": 1616824799999}, {"open_time": 1616824800000, "open": 1.19319, "high": 1.21381, "low": 1.18987, "close": 1.20212, "volume": 129156.8, "close_time": 1616828399999}, {"open_time": 1616828400000, "open": 1.20126, "high": 1.20195, "low": 1.18554, "close": 1.19186, "volume": 83496.6, "close_time": 1616831999999}, {"open_time": 1616832000000, "open": 1.19091, "high": 1.19917, "low": 1.18735, "close": 1.19609, "volume": 61010.1, "close_time": 1616835599999}, {"open_time": 1616835600000, "open": 1.19521, "high": 1.2038, "low": 1.19487, "close": 1.19897, "volume": 11517.9, "close_time": 1616839199999}, {"open_time": 1616839200000, "open": 1.19844, "high": 1.20236, "low": 1.18221, "close": 1.18221, "volume": 60037.3, "close_time": 1616842799999}, {"open_time": 1616842800000, "open": 1.18179, "high": 1.18875, "low": 1.16993, "close": 1.17505, "volume": 114704.6, "close_time": 1616846399999}, {"open_time": 1616846400000, "open": 1.17587, "high": 1.17587, "low": 1.15644, "close": 1.16901, "volume": 72757.6, "close_time": 1616849999999}, {"open_time": 1616850000000, "open": 1.1692, "high": 1.17821, "low": 1.1649, "close": 1.17475, "volume": 22909.5, "close_time": 1616853599999}, {"open_time": 1616853600000, "open": 1.17679, "high": 1.1816, "low": 1.17013, "close": 1.1816, "volume": 26398.7, "close_time": 1616857199999}, {"open_time": 1616857200000, "open": 1.18044, "high": 1.1885, "low": 1.17718, "close": 1.17971, "volume": 64245.6, "close_time": 1616860799999}, {"open_time": 1616860800000, "open": 1.18103, "high": 1.19612, "low": 1.18102, "close": 1.19612, "volume": 37766.5, "close_time": 1616864399999}, {"open_time": 1616864400000, "open": 1.19612, "high": 1.19839, "low": 1.18363, "close": 1.1844, "volume": 193490.9, "close_time": 1616867999999}, {"open_time": 1616868000000, "open": 1.18391, "high": 1.18399, "low": 1.17675, "close": 1.17878, "volume": 45772.4, "close_time": 1616871599999}, {"open_time": 1616871600000, "open": 1.17981, "high": 1.18506, "low": 1.17818, "close": 1.18393, "volume": 57438.2, "close_time": 1616875199999}, {"open_time": 1616875200000, "open": 1.1855, "high": 1.19617, "low": 1.1855, "close": 1.19436, "volume": 72418.7, "close_time": 1616878799999}, {"open_time": 1616878800000, "open": 1.19617, "high": 1.20239, "low": 1.18834, "close": 1.19851, "volume": 147103.7, "close_time": 1616882399999}, {"open_time": 1616882400000, "open": 1.19969, "high": 1.20126, "low": 1.18607, "close": 1.18953, "volume": 131389.2, "close_time": 1616885999999}, {"open_time": 1616886000000, "open": 1.18943, "high": 1.19152, "low": 1.17261, "close": 1.17402, "volume": 274205.4, "close_time": 1616889599999}, {"open_time": 1616889600000, "open": 1.17564, "high": 1.18451, "low": 1.16686, "close": 1.18451, "volume": 68398.3, "close_time": 1616893199999}, {"open_time": 1616893200000, "open": 1.1852, "high": 1.18951, "low": 1.17662, "close": 1.18951, "volume": 8973.5, "close_time": 1616896799999}, {"open_time": 1616896800000, "open": 1.18987, "high": 1.1912, "low": 1.17702, "close": 1.1837, "volume": 128225.8, "close_time": 1616900399999}, {"open_time": 1616900400000, "open": 1.18571, "high": 1.19345, "low": 1.18454, "close": 1.1915, "volume": 51186.8, "close_time": 1616903999999}, {"open_time": 1616904000000, "open": 1.19367, "high": 1.198, "low": 1.18874, "close": 1.19187, "volume": 63249.4, "close_time": 1616907599999}, {"open_time": 1616907600000, "open": 1.19147, "high": 1.19158, "low": 1.18659, "close": 1.18812, "volume": 11958.8, "close_time": 1616911199999}, {"open_time": 1616911200000, "open": 1.18845, "high": 1.18845, "low": 1.17893, "close": 1.18404, "volume": 23253.5, "close_time": 1616914799999}, {"open_time": 1616914800000, "open": 1.18161, "high": 1.2082, "low": 1.18161, "close": 1.2048, "volume": 94063.9, "close_time": 1616918399999}, {"open_time": 1616918400000, "open": 1.20479, "high": 1.21999, "low": 1.19923, "close": 1.20486, "volume": 102009.5, "close_time": 1616921999999}, {"open_time": 1616922000000, "open": 1.20703, "high": 1.21, "low": 1.19156, "close": 1.19299, "volume": 33271.4, "close_time": 1616925599999}, {"open_time": 1616925600000, "open": 1.19654, "high": 1.19784, "low": 1.18639, "close": 1.19472, "volume": 45783.8, "close_time": 1616929199999}, {"open_time": 1616929200000, "open": 1.19521, "high": 1.19521, "low": 1.18801, "close": 1.18987, "volume": 8569.0, "close_time": 1616932799999}, {"open_time": 1616932800000, "open": 1.18768, "high": 1.19449, "low": 1.17564, "close": 1.18406, "volume": 96627.0, "close_time": 1616936399999}, {"open_time": 1616936400000, "open": 1.18376, "high": 1.18892, "low": 1.18341, "close": 1.1879, "volume": 43890.5, "close_time": 1616939999999}, {"open_time": 1616940000000, "open": 1.18474, "high": 1.18607, "low": 1.17892, "close": 1.18258, "volume": 40909.0, "close_time": 1616943599999}, {"open_time": 1616943600000, "open": 1.18364, "high": 1.1919, "low": 1.1773, "close": 1.18956, "volume": 56828.4, "close_time": 1616947199999}, {"open_time": 1616947200000, "open": 1.18975, "high": 1.1939, "low": 1.18064, "close": 1.18475, "volume": 104200.1, "close_time": 1616950799999}, {"open_time": 1616950800000, "open": 1.18607, "high": 1.19216, "low": 1.18377, "close": 1.19141, "volume": 41950.8, "close_time": 1616954399999}, {"open_time": 1616954400000, "open": 1.19118, "high": 1.19292, "low": 1.17625, "close": 1.17763, "volume": 63076.1, "close_time": 1616957999999}, {"open_time": 1616958000000, "open": 1.17761, "high": 1.18217, "low": 1.17, "close": 1.18054, "volume": 123875.0, "close_time": 1616961599999}, {"open_time": 1616961600000, "open": 1.17912, "high": 1.17912, "low": 1.17258, "close": 1.17347, "volume": 27194.1, "close_time": 1616965199999}, {"open_time": 1616965200000, "open": 1.17531, "high": 1.1836, "low": 1.17325, "close": 1.18207, "volume": 28368.3, "close_time": 1616968799999}, {"open_time": 1616968800000, "open": 1.18173, "high": 1.19145, "low": 1.1782, "close": 1.19059, "volume": 104678.7, "close_time": 1616972399999}, {"open_time": 1616972400000, "open": 1.19145, "high": 1.19465, "low": 1.1876, "close": 1.18884, "volume": 39801.8, "close_time": 1616975999999}, {"open_time": 1616976000000, "open": 1.19039, "high": 1.19275, "low": 1.18151, "close": 1.18304, "volume": 95939.4, "close_time": 1616979599999}, {"open_time": 1616979600000, "open": 1.18491, "high": 1.18673, "low": 1.1787, "close": 1.18104, "volume": 98820.1, "close_time": 1616983199999}, {"open_time": 1616983200000, "open": 1.18213, "high": 1.18894, "low": 1.18154, "close": 1.18319, "volume": 111024.0, "close_time": 1616986799999}, {"open_time": 1616986800000, "open": 1.18341, "high": 1.1876, "low": 1.18341, "close": 1.18541, "volume": 45239.2, "close_time": 1616990399999}, {"open_time": 1616990400000, "open": 1.18636, "high": 1.18838, "low": 1.18, "close": 1.18799, "volume": 25403.6, "close_time": 1616993999999}, {"open_time": 1616994000000, "open": 1.18892, "high": 1.19082, "low": 1.18139, "close": 1.18201, "volume": 71370.7, "close_time": 1616997599999}, {"open_time": 1616997600000, "open": 1.18607, "high": 1.20206, "low": 1.18534, "close": 1.20035, "volume": 214134.4, "close_time": 1617001199999}, {"open_time": 1617001200000, "open": 1.20212, "high": 1.20949, "low": 1.19847, "close": 1.20821, "volume": 41361.9, "close_time": 1617004799999}, {"open_time": 1617004800000, "open": 1.20886, "high": 1.21364, "low": 1.20242, "close": 1.21206, "volume": 23386.7, "close_time": 1617008399999}, {"open_time": 1617008400000, "open": 1.21276, "high": 1.22875, "low": 1.21265, "close": 1.22127, "volume": 46529.7, "close_time": 1617011999999}, {"open_time": 1617012000000, "open": 1.22127, "high": 1.22237, "low": 1.21091, "close": 1.21303, "volume": 61452.0, "close_time": 1617015599999}, {"open_time": 1617015600000, "open": 1.21309, "high": 1.22, "low": 1.20316, "close": 1.20733, "volume": 108328.5, "close_time": 1617019199999}, {"open_time": 1617019200000, "open": 1.20726, "high": 1.21617, "low": 1.20597, "close": 1.20741, "volume": 50572.8, "close_time": 1617022799999}, {"open_time": 1617022800000, "open": 1.20961, "high": 1.21453, "low": 1.196, "close": 1.20973, "volume": 103849.6, "close_time": 1617026399999}, {"open_time": 1617026400000, "open": 1.21095, "high": 1.21475, "low": 1.2064, "close": 1.21107, "volume": 44351.7, "close_time": 1617029999999}, {"open_time": 1617030000000, "open": 1.21039, "high": 1.21218, "low": 1.19378, "close": 1.20143, "volume": 102414.0, "close_time": 1617033599999}, {"open_time": 1617033600000, "open": 1.20032, "high": 1.20464, "low": 1.19564, "close": 1.20217, "volume": 20918.8, "close_time": 1617037199999}, {"open_time": 1617037200000, "open": 1.20307, "high": 1.21269, "low": 1.20217, "close": 1.20829, "volume": 80050.3, "close_time": 1617040799999}, {"open_time": 1617040800000, "open": 1.20841, "high": 1.21222, "low": 1.20494, "close": 1.2107, "volume": 26994.0, "close_time": 1617044399999}, {"open_time": 1617044400000, "open": 1.2109, "high": 1.21213, "low": 1.20208, "close": 1.20725, "volume": 23208.8, "close_time": 1617047999999}, {"open_time": 1617048000000, "open": 1.20725, "high": 1.20725, "low": 1.20114, "close": 1.2039, "volume": 27745.3, "close_time": 1617051599999}, {"open_time": 1617051600000, "open": 1.20142, "high": 1.20557, "low": 1.19732, "close": 1.20043, "volume": 81103.8, "close_time": 1617055199999}, {"open_time": 1617055200000, "open": 1.19964, "high": 1.2024, "low": 1.19655, "close": 1.19917, "volume": 37552.7, "close_time": 1617058799999}, {"open_time": 1617058800000, "open": 1.19993, "high": 1.20241, "low": 1.19695, "close": 1.20216, "volume": 297823.4, "close_time": 1617062399999}, {"open_time": 1617062400000, "open": 1.20331, "high": 1.20859, "low": 1.19857, "close": 1.20099, "volume": 34576.0, "close_time": 1617065999999}, {"open_time": 1617066000000, "open": 1.20099, "high": 1.20099, "low": 1.19265, "close": 1.19333, "volume": 53935.4, "close_time": 1617069599999}, {"open_time": 1617069600000, "open": 1.19333, "high": 1.19839, "low": 1.18866, "close": 1.19839, "volume": 35296.3, "close_time": 1617073199999}, {"open_time": 1617073200000, "open": 1.19591, "high": 1.19785, "low": 1.19024, "close": 1.19197, "volume": 10971.6, "close_time": 1617076799999}, {"open_time": 1617076800000, "open": 1.19011, "high": 1.20356, "low": 1.18943, "close": 1.20196, "volume": 38513.0, "close_time": 1617080399999}, {"open_time": 1617080400000, "open": 1.2, "high": 1.20963, "low": 1.19937, "close": 1.20861, "volume": 19136.1, "close_time": 1617083999999}, {"open_time": 1617084000000, "open": 1.20691, "high": 1.21399, "low": 1.20466, "close": 1.21195, "volume": 27607.0, "close_time": 1617087599999}, {"open_time": 1617087600000, "open": 1.21261, "high": 1.21731, "low": 1.20973, "close": 1.21211, "volume": 31575.8, "close_time": 1617091199999}, {"open_time": 1617091200000, "open": 1.2118, "high": 1.21443, "low": 1.20589, "close": 1.20809, "volume": 33505.5, "close_time": 1617094799999}, {"open_time": 1617094800000, "open": 1.20809, "high": 1.21977, "low": 1.20698, "close": 1.21851, "volume": 66018.4, "close_time": 1617098399999}, {"open_time": 1617098400000, "open": 1.21558, "high": 1.23529, "low": 1.21558, "close": 1.22181, "volume": 119405.5, "close_time": 1617101999999}, {"open_time": 1617102000000, "open": 1.22366, "high": 1.23164, "low": 1.22366, "close": 1.22937, "volume": 54588.4, "close_time": 1617105599999}, {"open_time": 1617105600000, "open": 1.22943, "high": 1.23342, "low": 1.22457, "close": 1.22517, "volume": 63582.8, "close_time": 1617109199999}, {"open_time": 1617109200000, "open": 1.2266, "high": 1.22872, "low": 1.21287, "close": 1.21326, "volume": 155692.8, "close_time": 1617112799999}, {"open_time": 1617112800000, "open": 1.21266, "high": 1.21645, "low": 1.209, "close": 1.2145, "volume": 83642.1, "close_time": 1617116399999}, {"open_time": 1617116400000, "open": 1.21484, "high": 1.22, "low": 1.21009, "close": 1.21127, "volume": 52402.7, "close_time": 1617119999999}, {"open_time": 1617120000000, "open": 1.21435, "high": 1.21741, "low": 1.21022, "close": 1.21203, "volume": 56331.4, "close_time": 1617123599999}, {"open_time": 1617123600000, "open": 1.2117, "high": 1.21844, "low": 1.20996, "close": 1.21405, "volume": 31109.3, "close_time": 1617127199999}, {"open_time": 1617127200000, "open": 1.21367, "high": 1.21979, "low": 1.21248, "close": 1.21713, "volume": 37830.4, "close_time": 1617130799999}, {"open_time": 1617130800000, "open": 1.21799, "high": 1.22926, "low": 1.21619, "close": 1.229, "volume": 50575.5, "close_time": 1617134399999}, {"open_time": 1617134400000, "open": 1.22947, "high": 1.23045, "low": 1.21464, "close": 1.2176, "volume": 108643.9, "close_time": 1617137999999}, {"open_time": 1617138000000, "open": 1.21595, "high": 1.21595, "low": 1.2052, "close": 1.20862, "volume": 58286.6, "close_time": 1617141599999}, {"open_time": 1617141600000, "open": 1.20692, "high": 1.21469, "low": 1.20664, "close": 1.21359, "volume": 26506.8, "close_time": 1617145199999}, {"open_time": 1617145200000, "open": 1.21251, "high": 1.21553, "low": 1.21007, "close": 1.21255, "volume": 34589.3, "close_time": 1617148799999}, {"open_time": 1617148800000, "open": 1.21179, "high": 1.21226, "low": 1.19882, "close": 1.21147, "volume": 226028.1, "close_time": 1617152399999}, {"open_time": 1617152400000, "open": 1.20855, "high": 1.2102, "low": 1.20438, "close": 1.20482, "volume": 80573.8, "close_time": 1617155999999}, {"open_time": 1617156000000, "open": 1.204, "high": 1.204, "low": 1.19019, "close": 1.19338, "volume": 75298.3, "close_time": 1617159599999}, {"open_time": 1617159600000, "open": 1.19085, "high": 1.19277, "low": 1.178, "close": 1.18499, "volume": 277713.9, "close_time": 1617163199999}, {"open_time": 1617163200000, "open": 1.18311, "high": 1.19337, "low": 1.18227, "close": 1.1925, "volume": 25143.7, "close_time": 1617166799999}, {"open_time": 1617166800000, "open": 1.1925, "high": 1.20407, "low": 1.1925, "close": 1.20392, "volume": 72607.7, "close_time": 1617170399999}, {"open_time": 1617170400000, "open": 1.20369, "high": 1.21119, "low": 1.20027, "close": 1.20156, "volume": 53468.3, "close_time": 1617173999999}, {"open_time": 1617174000000, "open": 1.20333, "high": 1.20333, "low": 1.1798, "close": 1.18608, "volume": 40501.3, "close_time": 1617177599999}, {"open_time": 1617177600000, "open": 1.1865, "high": 1.1865, "low": 1.13743, "close": 1.18093, "volume": 286618.2, "close_time": 1617181199999}, {"open_time": 1617181200000, "open": 1.18059, "high": 1.18837, "low": 1.17881, "close": 1.18002, "volume": 15215.3, "close_time": 1617184799999}, {"open_time": 1617184800000, "open": 1.17907, "high": 1.18279, "low": 1.16192, "close": 1.1771, "volume": 65448.4, "close_time": 1617188399999}, {"open_time": 1617188400000, "open": 1.17827, "high": 1.18407, "low": 1.17477, "close": 1.18128, "volume": 17599.9, "close_time": 1617191999999}, {"open_time": 1617192000000, "open": 1.17848, "high": 1.19182, "low": 1.17848, "close": 1.19182, "volume": 32130.5, "close_time": 1617195599999}, {"open_time": 1617195600000, "open": 1.19216, "high": 1.19644, "low": 1.18909, "close": 1.19145, "volume": 40289.0, "close_time": 1617199199999}, {"open_time": 1617199200000, "open": 1.19025, "high": 1.19047, "low": 1.18187, "close": 1.18987, "volume": 70949.3, "close_time": 1617202799999}, {"open_time": 1617202800000, "open": 1.19047, "high": 1.19832, "low": 1.19007, "close": 1.19108, "volume": 53019.4, "close_time": 1617206399999}, {"open_time": 1617206400000, "open": 1.19416, "high": 1.19416, "low": 1.17172, "close": 1.17686, "volume": 73753.7, "close_time": 1617209999999}, {"open_time": 1617210000000, "open": 1.17848, "high": 1.18289, "low": 1.17382, "close": 1.18048, "volume": 125336.9, "close_time": 1617213599999}, {"open_time": 1617213600000, "open": 1.18136, "high": 1.19078, "low": 1.17364, "close": 1.187, "volume": 119170.9, "close_time": 1617217199999}, {"open_time": 1617217200000, "open": 1.18843, "high": 1.19339, "low": 1.17747, "close": 1.18505, "volume": 43684.6, "close_time": 1617220799999}, {"open_time": 1617220800000, "open": 1.18355, "high": 1.19051, "low": 1.18355, "close": 1.18838, "volume": 102415.2, "close_time": 1617224399999}, {"open_time": 1617224400000, "open": 1.19022, "high": 1.19947, "low": 1.18999, "close": 1.19233, "volume": 33632.9, "close_time": 1617227999999}, {"open_time": 1617228000000, "open": 1.19692, "high": 1.19878, "low": 1.18431, "close": 1.1868, "volume": 93811.8, "close_time": 1617231599999}, {"open_time": 1617231600000, "open": 1.18867, "high": 1.19647, "low": 1.18674, "close": 1.18914, "volume": 38848.7, "close_time": 1617235199999}, {"open_time": 1617235200000, "open": 1.19173, "high": 1.20248, "low": 1.19157, "close": 1.19336, "volume": 84385.5, "close_time": 1617238799999}, {"open_time": 1617238800000, "open": 1.19366, "high": 1.19646, "low": 1.18736, "close": 1.19035, "volume": 188874.9, "close_time": 1617242399999}, {"open_time": 1617242400000, "open": 1.19035, "high": 1.19183, "low": 1.18927, "close": 1.19086, "volume": 226527.2, "close_time": 1617245999999}, {"open_time": 1617246000000, "open": 1.19096, "high": 1.19096, "low": 1.18589, "close": 1.18777, "volume": 13304.0, "close_time": 1617249599999}, {"open_time": 1617249600000, "open": 1.18731, "high": 1.19917, "low": 1.18731, "close": 1.19392, "volume": 104299.8, "close_time": 1617253199999}, {"open_time": 1617253200000, "open": 1.19585, "high": 1.19812, "low": 1.18892, "close": 1.1899, "volume": 37500.0, "close_time": 1617256799999}, {"open_time": 1617256800000, "open": 1.19071, "high": 1.19421, "low": 1.18494, "close": 1.18494, "volume": 28731.2, "close_time": 1617260399999}, {"open_time": 1617260400000, "open": 1.18612, "high": 1.19421, "low": 1.18131, "close": 1.19126, "volume": 49107.6, "close_time": 1617263999999}, {"open_time": 1617264000000, "open": 1.19238, "high": 1.20629, "low": 1.18888, "close": 1.19837, "volume": 52650.3, "close_time": 1617267599999}, {"open_time": 1617267600000, "open": 1.19917, "high": 1.20111, "low": 1.19209, "close": 1.19492, "volume": 17704.8, "close_time": 1617271199999}, {"open_time": 1617271200000, "open": 1.1932, "high": 1.19511, "low": 1.18745, "close": 1.19013, "volume": 25716.4, "close_time": 1617274799999}, {"open_time": 1617274800000, "open": 1.19003, "high": 1.19154, "low": 1.18189, "close": 1.19068, "volume": 64154.2, "close_time": 1617278399999}, {"open_time": 1617278400000, "open": 1.18812, "high": 1.19079, "low": 1.18532, "close": 1.18834, "volume": 42669.8, "close_time": 1617281999999}, {"open_time": 1617282000000, "open": 1.18869, "high": 1.19283, "low": 1.18816, "close": 1.19046, "volume": 61847.9, "close_time": 1617285599999}, {"open_time": 1617285600000, "open": 1.19122, "high": 1.19122, "low": 1.18613, "close": 1.19031, "volume": 23901.9, "close_time": 1617289199999}, {"open_time": 1617289200000, "open": 1.19054, "high": 1.19928, "low": 1.18793, "close": 1.19469, "volume": 45620.6, "close_time": 1617292799999}, {"open_time": 1617292800000, "open": 1.19483, "high": 1.19904, "low": 1.18942, "close": 1.19285, "volume": 115843.9, "close_time": 1617296399999}, {"open_time": 1617296400000, "open": 1.19148, "high": 1.19453, "low": 1.18162, "close": 1.18713, "volume": 332232.8, "close_time": 1617299999999}, {"open_time": 1617300000000, "open": 1.18565, "high": 1.19012, "low": 1.1724, "close": 1.18865, "volume": 107758.6, "close_time": 1617303599999}, {"open_time": 1617303600000, "open": 1.1884, "high": 1.19082, "low": 1.18254, "close": 1.1847, "volume": 147971.2, "close_time": 1617307199999}, {"open_time": 1617307200000, "open": 1.18507, "high": 1.18967, "low": 1.18402, "close": 1.18827, "volume": 81176.1, "close_time": 1617310799999}, {"open_time": 1617310800000, "open": 1.1882, "high": 1.19021, "low": 1.1837, "close": 1.18697, "volume": 68380.2, "close_time": 1617314399999}, {"open_time": 1617314400000, "open": 1.18866, "high": 1.19, "low": 1.1849, "close": 1.18768, "volume": 46495.2, "close_time": 1617317999999}, {"open_time": 1617318000000, "open": 1.18681, "high": 1.18729, "low": 1.18293, "close": 1.18365, "volume": 14813.2, "close_time": 1617321599999}, {"open_time": 1617321600000, "open": 1.18357, "high": 1.18792, "low": 1.18107, "close": 1.18468, "volume": 72346.6, "close_time": 1617325199999}, {"open_time": 1617325200000, "open": 1.18468, "high": 1.19024, "low": 1.18179, "close": 1.1879, "volume": 114336.4, "close_time": 1617328799999}, {"open_time": 1617328800000, "open": 1.18814, "high": 1.1995, "low": 1.18671, "close": 1.19384, "volume": 93944.5, "close_time": 1617332399999}, {"open_time": 1617332400000, "open": 1.19473, "high": 1.19663, "low": 1.18853, "close": 1.19026, "volume": 110804.4, "close_time": 1617335999999}, {"open_time": 1617336000000, "open": 1.193, "high": 1.19653, "low": 1.19047, "close": 1.1935, "volume": 51931.4, "close_time": 1617339599999}, {"open_time": 1617339600000, "open": 1.19584, "high": 1.19798, "low": 1.19087, "close": 1.19377, "volume": 38878.5, "close_time": 1617343199999}, {"open_time": 1617343200000, "open": 1.19377, "high": 1.20053, "low": 1.1928, "close": 1.1998, "volume": 29194.3, "close_time": 1617346799999}, {"open_time": 1617346800000, "open": 1.20079, "high": 1.24383, "low": 1.20079, "close": 1.22875, "volume": 651289.4, "close_time": 1617350399999}, {"open_time": 1617350400000, "open": 1.22671, "high": 1.2387, "low": 1.20951, "close": 1.22149, "volume": 149018.7, "close_time": 1617353999999}, {"open_time": 1617354000000, "open": 1.22207, "high": 1.22437, "low": 1.21062, "close": 1.21468, "volume": 65500.5, "close_time": 1617357599999}, {"open_time": 1617357600000, "open": 1.21512, "high": 1.22658, "low": 1.20975, "close": 1.21564, "volume": 52528.7, "close_time": 1617361199999}, {"open_time": 1617361200000, "open": 1.21399, "high": 1.21535, "low": 1.20719, "close": 1.20836, "volume": 13073.3, "close_time": 1617364799999}, {"open_time": 1617364800000, "open": 1.20928, "high": 1.21356, "low": 1.2, "close": 1.21117, "volume": 62525.3, "close_time": 1617368399999}, {"open_time": 1617368400000, "open": 1.2112, "high": 1.21244, "low": 0.10368, "close": 1.202, "volume": 1711144.7, "close_time": 1617371999999}, {"open_time": 1617372000000, "open": 1.20228, "high": 1.20621, "low": 1.19777, "close": 1.2036, "volume": 68042.7, "close_time": 1617375599999}, {"open_time": 1617375600000, "open": 1.2037, "high": 1.22034, "low": 1.2032, "close": 1.21336, "volume": 415134.9, "close_time": 1617379199999}, {"open_time": 1617379200000, "open": 1.21479, "high": 1.21939, "low": 1.206, "close": 1.20992, "volume": 44178.2, "close_time": 1617382799999}, {"open_time": 1617382800000, "open": 1.21117, "high": 1.21551, "low": 1.20383, "close": 1.20611, "volume": 33932.9, "close_time": 1617386399999}, {"open_time": 1617386400000, "open": 1.20537, "high": 1.20888, "low": 1.20037, "close": 1.2015, "volume": 60505.2, "close_time": 1617389999999}, {"open_time": 1617390000000, "open": 1.2, "high": 1.20077, "low": 1.193, "close": 1.19576, "volume": 558812.6, "close_time": 1617393599999}, {"open_time": 1617393600000, "open": 1.19421, "high": 1.19466, "low": 1.18888, "close": 1.19012, "volume": 180419.6, "close_time": 1617397199999}, {"open_time": 1617397200000, "open": 1.18851, "high": 1.193, "low": 1.18339, "close": 1.19114, "volume": 40665.9, "close_time": 1617400799999}, {"open_time": 1617400800000, "open": 1.19101, "high": 1.19282, "low": 1.18302, "close": 1.18586, "volume": 45905.1, "close_time": 1617404399999}, {"open_time": 1617404400000, "open": 1.18685, "high": 1.195, "low": 1.18685, "close": 1.19075, "volume": 47516.9, "close_time": 1617407999999}, {"open_time": 1617408000000, "open": 1.19053, "high": 1.221, "low": 1.19053, "close": 1.21987, "volume": 107974.1, "close_time": 1617411599999}, {"open_time": 1617411600000, "open": 1.2196, "high": 1.2279, "low": 1.21296, "close": 1.225, "volume": 127237.6, "close_time": 1617415199999}, {"open_time": 1617415200000, "open": 1.22571, "high": 1.22742, "low": 1.21802, "close": 1.227, "volume": 51678.9, "close_time": 1617418799999}, {"open_time": 1617418800000, "open": 1.22761, "high": 1.24043, "low": 1.22173, "close": 1.22316, "volume": 170477.2, "close_time": 1617422399999}, {"open_time": 1617422400000, "open": 1.22169, "high": 1.22559, "low": 1.21713, "close": 1.21998, "volume": 31174.9, "close_time": 1617425999999}, {"open_time": 1617426000000, "open": 1.22206, "high": 1.22206, "low": 1.21134, "close": 1.21293, "volume": 47133.7, "close_time": 1617429599999}, {"open_time": 1617429600000, "open": 1.21358, "high": 1.22367, "low": 1.21313, "close": 1.22367, "volume": 21263.2, "close_time": 1617433199999}, {"open_time": 1617433200000, "open": 1.2248, "high": 1.23829, "low": 1.22284, "close": 1.22658, "volume": 78938.0, "close_time": 1617436799999}, {"open_time": 1617436800000, "open": 1.23, "high": 1.23047, "low": 1.21, "close": 1.21514, "volume": 49356.5, "close_time": 1617440399999}, {"open_time": 1617440400000, "open": 1.21542, "high": 1.21619, "low": 1.20394, "close": 1.21501, "volume": 72378.8, "close_time": 1617443999999}, {"open_time": 1617444000000, "open": 1.21619, "high": 1.21883, "low": 1.21233, "close": 1.21398, "volume": 22773.2, "close_time": 1617447599999}, {"open_time": 1617447600000, "open": 1.21494, "high": 1.22012, "low": 1.21406, "close": 1.21776, "volume": 13845.0, "close_time": 1617451199999}, {"open_time": 1617451200000, "open": 1.21956, "high": 1.22231, "low": 1.2117, "close": 1.21876, "volume": 39077.8, "close_time": 1617454799999}, {"open_time": 1617454800000, "open": 1.21978, "high": 1.22866, "low": 1.21678, "close": 1.22255, "volume": 74438.0, "close_time": 1617458399999}, {"open_time": 1617458400000, "open": 1.22465, "high": 1.235, "low": 1.22357, "close": 1.225, "volume": 73531.8, "close_time": 1617461999999}, {"open_time": 1617462000000, "open": 1.22692, "high": 1.22898, "low": 1.20649, "close": 1.20649, "volume": 58185.6, "close_time": 1617465599999}, {"open_time": 1617465600000, "open": 1.20557, "high": 1.21788, "low": 1.19625, "close": 1.20217, "volume": 169846.2, "close_time": 1617469199999}, {"open_time": 1617469200000, "open": 1.2019, "high": 1.20421, "low": 1.1851, "close": 1.18728, "volume": 186474.5, "close_time": 1617472799999}, {"open_time": 1617472800000, "open": 1.18599, "high": 1.19625, "low": 1.17218, "close": 1.19567, "volume": 85369.3, "close_time": 1617476399999}, {"open_time": 1617476400000, "open": 1.19451, "high": 1.19868, "low": 1.19, "close": 1.195, "volume": 49046.8, "close_time": 1617479999999}, {"open_time": 1617480000000, "open": 1.19409, "high": 1.19409, "low": 1.1796, "close": 1.18395, "volume": 42144.7, "close_time": 1617483599999}, {"open_time": 1617483600000, "open": 1.18226, "high": 1.18937, "low": 1.1693, "close": 1.17271, "volume": 35461.6, "close_time": 1617487199999}, {"open_time": 1617487200000, "open": 1.17096, "high": 1.1756, "low": 1.1606, "close": 1.17557, "volume": 117648.3, "close_time": 1617490799999}, {"open_time": 1617490800000, "open": 1.17107, "high": 1.18069, "low": 1.1623, "close": 1.16378, "volume": 143300.6, "close_time": 1617494399999}, {"open_time": 1617494400000, "open": 1.16223, "high": 1.1733, "low": 1.15142, "close": 1.16413, "volume": 175208.3, "close_time": 1617497999999}, {"open_time": 1617498000000, "open": 1.1638, "high": 1.17138, "low": 1.15904, "close": 1.17138, "volume": 18199.9, "close_time": 1617501599999}, {"open_time": 1617501600000, "open": 1.17138, "high": 1.18111, "low": 1.17138, "close": 1.17885, "volume": 34130.6, "close_time": 1617505199999}, {"open_time": 1617505200000, "open": 1.17885, "high": 1.18041, "low": 1.17589, "close": 1.18041, "volume": 53574.5, "close_time": 1617508799999}, {"open_time": 1617508800000, "open": 1.18041, "high": 1.18337, "low": 1.17301, "close": 1.17422, "volume": 55424.4, "close_time": 1617512399999}, {"open_time": 1617512400000, "open": 1.17624, "high": 1.17809, "low": 1.16691, "close": 1.17197, "volume": 42556.7, "close_time": 1617515999999}, {"open_time": 1617516000000, "open": 1.17099, "high": 1.17827, "low": 1.16787, "close": 1.17449, "volume": 24194.3, "close_time": 1617519599999}, {"open_time": 1617519600000, "open": 1.17391, "high": 1.17598, "low": 1.16759, "close": 1.17152, "volume": 37463.1, "close_time": 1617523199999}, {"open_time": 1617523200000, "open": 1.17333, "high": 1.17653, "low": 1.17089, "close": 1.17221, "volume": 35900.4, "close_time": 1617526799999}, {"open_time": 1617526800000, "open": 1.17165, "high": 1.18233, "low": 1.17165, "close": 1.18233, "volume": 20023.5, "close_time": 1617530399999}, {"open_time": 1617530400000, "open": 1.18262, "high": 1.18775, "low": 1.17899, "close": 1.18267, "volume": 54492.7, "close_time": 1617533999999}, {"open_time": 1617534000000, "open": 1.18286, "high": 1.18378, "low": 1.1709, "close": 1.1709, "volume": 13223.3, "close_time": 1617537599999}, {"open_time": 1617537600000, "open": 1.17046, "high": 1.18262, "low": 1.16939, "close": 1.17883, "volume": 11255.9, "close_time": 1617541199999}, {"open_time": 1617541200000, "open": 1.18064, "high": 1.18441, "low": 1.178, "close": 1.18118, "volume": 34544.9, "close_time": 1617544799999}, {"open_time": 1617544800000, "open": 1.18285, "high": 1.18475, "low": 1.17957, "close": 1.18034, "volume": 18142.0, "close_time": 1617548399999}, {"open_time": 1617548400000, "open": 1.18035, "high": 1.18321, "low": 1.17519, "close": 1.17641, "volume": 50805.4, "close_time": 1617551999999}, {"open_time": 1617552000000, "open": 1.17641, "high": 1.18428, "low": 1.17639, "close": 1.18292, "volume": 24386.3, "close_time": 1617555599999}, {"open_time": 1617555600000, "open": 1.18452, "high": 1.19097, "low": 1.18372, "close": 1.1875, "volume": 48056.2, "close_time": 1617559199999}, {"open_time": 1617559200000, "open": 1.18907, "high": 1.19238, "low": 1.1864, "close": 1.18758, "volume": 34233.7, "close_time": 1617562799999}, {"open_time": 1617562800000, "open": 1.188, "high": 1.188, "low": 1.17689, "close": 1.18069, "volume": 35376.7, "close_time": 1617566399999}, {"open_time": 1617566400000, "open": 1.18077, "high": 1.18115, "low": 1.17479, "close": 1.1793, "volume": 34974.0, "close_time": 1617569999999}, {"open_time": 1617570000000, "open": 1.1787, "high": 1.1807, "low": 1.17749, "close": 1.18012, "volume": 22731.0, "close_time": 1617573599999}, {"open_time": 1617573600000, "open": 1.17945, "high": 1.18101, "low": 1.17471, "close": 1.17954, "volume": 34728.4, "close_time": 1617577199999}, {"open_time": 1617577200000, "open": 1.17865, "high": 1.18285, "low": 1.1781, "close": 1.18251, "volume": 30286.3, "close_time": 1617580799999}, {"open_time": 1617580800000, "open": 1.18251, "high": 1.18568, "low": 1.17256, "close": 1.17259, "volume": 35518.9, "close_time": 1617584399999}, {"open_time": 1617584400000, "open": 1.17227, "high": 1.18262, "low": 1.16973, "close": 1.17769, "volume": 41199.2, "close_time": 1617587999999}, {"open_time": 1617588000000, "open": 1.17872, "high": 1.18325, "low": 1.17173, "close": 1.17789, "volume": 42573.6, "close_time": 1617591599999}, {"open_time": 1617591600000, "open": 1.17566, "high": 1.18761, "low": 1.175, "close": 1.18286, "volume": 355142.1, "close_time": 1617595199999}, {"open_time": 1617595200000, "open": 1.18285, "high": 1.18746, "low": 1.17701, "close": 1.17711, "volume": 128257.6, "close_time": 1617598799999}, {"open_time": 1617598800000, "open": 1.17712, "high": 1.18018, "low": 1.16851, "close": 1.16851, "volume": 183674.6, "close_time": 1617602399999}, {"open_time": 1617602400000, "open": 1.16837, "high": 1.17406, "low": 1.16544, "close": 1.16935, "volume": 69168.0, "close_time": 1617605999999}, {"open_time": 1617606000000, "open": 1.16527, "high": 1.17136, "low": 1.16271, "close": 1.17067, "volume": 40414.0, "close_time": 1617609599999}, {"open_time": 1617609600000, "open": 1.17182, "high": 1.17192, "low": 1.16514, "close": 1.16803, "volume": 20825.7, "close_time": 1617613199999}, {"open_time": 1617613200000, "open": 1.16704, "high": 1.173, "low": 1.16483, "close": 1.17299, "volume": 35834.5, "close_time": 1617616799999}, {"open_time": 1617616800000, "open": 1.17067, "high": 1.17653, "low": 1.16931, "close": 1.17185, "volume": 44021.6, "close_time": 1617620399999}, {"open_time": 1617620400000, "open": 1.17666, "high": 1.18159, "low": 1.17337, "close": 1.17871, "volume": 38157.7, "close_time": 1617623999999}, {"open_time": 1617624000000, "open": 1.18187, "high": 1.18492, "low": 1.17557, "close": 1.18081, "volume": 130086.3, "close_time": 1617627599999}, {"open_time": 1617627600000, "open": 1.17884, "high": 1.18702, "low": 1.17884, "close": 1.18702, "volume": 30304.8, "close_time": 1617631199999}, {"open_time": 1617631200000, "open": 1.18761, "high": 1.21619, "low": 1.18761, "close": 1.20409, "volume": 155694.4, "close_time": 1617634799999}, {"open_time": 1617634800000, "open": 1.205, "high": 1.21, "low": 1.19609, "close": 1.20759, "volume": 91073.5, "close_time": 1617638399999}, {"open_time": 1617638400000, "open": 1.20897, "high": 1.21321, "low": 1.19752, "close": 1.21044, "volume": 105687.6, "close_time": 1617641999999}, {"open_time": 1617642000000, "open": 1.21069, "high": 1.21543, "low": 1.1972, "close": 1.20396, "volume": 133638.7, "close_time": 1617645599999}, {"open_time": 1617645600000, "open": 1.20666, "high": 1.21009, "low": 1.19308, "close": 1.19712, "volume": 220328.9, "close_time": 1617649199999}, {"open_time": 1617649200000, "open": 1.19876, "high": 1.19999, "low": 1.19068, "close": 1.1939, "volume": 27062.3, "close_time": 1617652799999}, {"open_time": 1617652800000, "open": 1.19695, "high": 1.2015, "low": 1.19204, "close": 1.19204, "volume": 45294.9, "close_time": 1617656399999}, {"open_time": 1617656400000, "open": 1.19423, "high": 1.201, "low": 1.19423, "close": 1.20041, "volume": 52155.7, "close_time": 1617659999999}, {"open_time": 1617660000000, "open": 1.20047, "high": 1.22372, "low": 1.20047, "close": 1.22372, "volume": 52368.8, "close_time": 1617663599999}, {"open_time": 1617663600000, "open": 1.22465, "high": 1.22493, "low": 1.20259, "close": 1.21196, "volume": 107028.7, "close_time": 1617667199999}, {"open_time": 1617667200000, "open": 1.21432, "high": 1.215, "low": 1.20121, "close": 1.20316, "volume": 73551.3, "close_time": 1617670799999}, {"open_time": 1617670800000, "open": 1.20373, "high": 1.2089, "low": 1.19474, "close": 1.20208, "volume": 171051.3, "close_time": 1617674399999}, {"open_time": 1617674400000, "open": 1.202, "high": 1.21329, "low": 1.20011, "close": 1.20924, "volume": 58598.2, "close_time": 1617677999999}, {"open_time": 1617678000000, "open": 1.20821, "high": 1.21065, "low": 1.19683, "close": 1.19683, "volume": 96082.6, "close_time": 1617681599999}, {"open_time": 1617681600000, "open": 1.20068, "high": 1.20351, "low": 1.19833, "close": 1.19985, "volume": 31095.8, "close_time": 1617685199999}, {"open_time": 1617685200000, "open": 1.205, "high": 1.21142, "low": 1.20393, "close": 1.208, "volume": 22908.0, "close_time": 1617688799999}, {"open_time": 1617688800000, "open": 1.20666, "high": 1.21696, "low": 1.205, "close": 1.2099, "volume": 15890.3, "close_time": 1617692399999}, {"open_time": 1617692400000, "open": 1.21144, "high": 1.21144, "low": 1.19983, "close": 1.20061, "volume": 24759.7, "close_time": 1617695999999}, {"open_time": 1617696000000, "open": 1.20225, "high": 1.21428, "low": 1.19767, "close": 1.19809, "volume": 110608.6, "close_time": 1617699599999}, {"open_time": 1617699600000, "open": 1.19739, "high": 1.20745, "low": 1.195, "close": 1.20382, "volume": 17019.9, "close_time": 1617703199999}, {"open_time": 1617703200000, "open": 1.20405, "high": 1.20625, "low": 1.195, "close": 1.195, "volume": 41224.5, "close_time": 1617706799999}, {"open_time": 1617706800000, "open": 1.195, "high": 1.20257, "low": 1.19027, "close": 1.20216, "volume": 31166.7, "close_time": 1617710399999}, {"open_time": 1617710400000, "open": 1.20289, "high": 1.29459, "low": 1.2028, "close": 1.28993, "volume": 1004033.5, "close_time": 1617713999999}, {"open_time": 1617714000000, "open": 1.28876, "high": 1.3406, "low": 1.27802, "close": 1.2992, "volume": 1644135.6, "close_time": 1617717599999}, {"open_time": 1617717600000, "open": 1.2979, "high": 1.2979, "low": 1.19695, "close": 1.26304, "volume": 1772852.0, "close_time": 1617721199999}, {"open_time": 1617721200000, "open": 1.26009, "high": 1.28, "low": 1.236, "close": 1.27657, "volume": 1194722.8, "close_time": 1617724799999}, {"open_time": 1617724800000, "open": 1.27465, "high": 1.28875, "low": 1.25832, "close": 1.27919, "volume": 420692.0, "close_time": 1617728399999}, {"open_time": 1617728400000, "open": 1.2807, "high": 1.29853, "low": 1.26263, "close": 1.26993, "volume": 338341.8, "close_time": 1617731999999}, {"open_time": 1617732000000, "open": 1.27258, "high": 1.28265, "low": 1.25324, "close": 1.27597, "volume": 185252.6, "close_time": 1617735599999}, {"open_time": 1617735600000, "open": 1.27414, "high": 1.27567, "low": 1.25745, "close": 1.25855, "volume": 150038.3, "close_time": 1617739199999}, {"open_time": 1617739200000, "open": 1.25948, "high": 1.25948, "low": 1.23579, "close": 1.23746, "volume": 353702.3, "close_time": 1617742799999}, {"open_time": 1617742800000, "open": 1.24022, "high": 1.25222, "low": 1.23001, "close": 1.24311, "volume": 75612.3, "close_time": 1617746399999}, {"open_time": 1617746400000, "open": 1.24093, "high": 1.24531, "low": 1.23246, "close": 1.24531, "volume": 168376.2, "close_time": 1617749999999}, {"open_time": 1617750000000, "open": 1.24531, "high": 1.25984, "low": 1.24407, "close": 1.25217, "volume": 307252.1, "close_time": 1617753599999}, {"open_time": 1617753600000, "open": 1.25393, "high": 1.26863, "low": 1.24026, "close": 1.24311, "volume": 131695.8, "close_time": 1617757199999}, {"open_time": 1617757200000, "open": 1.24017, "high": 1.24432, "low": 1.22341, "close": 1.23655, "volume": 283297.0, "close_time": 1617760799999}, {"open_time": 1617760800000, "open": 1.23592, "high": 1.25784, "low": 1.2351, "close": 1.25553, "volume": 40192.3, "close_time": 1617764399999}, {"open_time": 1617764400000, "open": 1.25553, "high": 1.27666, "low": 1.25379, "close": 1.2653, "volume": 103700.0, "close_time": 1617767999999}, {"open_time": 1617768000000, "open": 1.26808, "high": 1.27753, "low": 1.24557, "close": 1.27753, "volume": 250838.8, "close_time": 1617771599999}, {"open_time": 1617771600000, "open": 1.2777, "high": 1.28417, "low": 1.25813, "close": 1.27773, "volume": 197570.4, "close_time": 1617775199999}, {"open_time": 1617775200000, "open": 1.27827, "high": 1.28937, "low": 1.25859, "close": 1.25859, "volume": 187998.8, "close_time": 1617778799999}, {"open_time": 1617778800000, "open": 1.25893, "high": 1.25893, "low": 1.23764, "close": 1.24771, "volume": 299803.0, "close_time": 1617782399999}, {"open_time": 1617782400000, "open": 1.24549, "high": 1.24969, "low": 1.23154, "close": 1.23559, "volume": 103319.0, "close_time": 1617785999999}, {"open_time": 1617786000000, "open": 1.23654, "high": 1.23888, "low": 1.20551, "close": 1.22684, "volume": 264786.8, "close_time": 1617789599999}, {"open_time": 1617789600000, "open": 1.2267, "high": 1.23279, "low": 1.19971, "close": 1.20026, "volume": 191739.7, "close_time": 1617793199999}, {"open_time": 1617793200000, "open": 1.20142, "high": 1.21254, "low": 1.16, "close": 1.18926, "volume": 635589.8, "close_time": 1617796799999}, {"open_time": 1617796800000, "open": 1.19246, "high": 1.194, "low": 1.16028, "close": 1.19092, "volume": 248149.6, "close_time": 1617800399999}, {"open_time": 1617800400000, "open": 1.18784, "high": 1.20654, "low": 1.18772, "close": 1.20597, "volume": 120631.8, "close_time": 1617803999999}, {"open_time": 1617804000000, "open": 1.20469, "high": 1.20533, "low": 1.19001, "close": 1.19016, "volume": 114775.5, "close_time": 1617807599999}, {"open_time": 1617807600000, "open": 1.19484, "high": 1.20203, "low": 1.17986, "close": 1.18192, "volume": 131362.7, "close_time": 1617811199999}, {"open_time": 1617811200000, "open": 1.18182, "high": 1.20513, "low": 1.17547, "close": 1.19739, "volume": 222825.8, "close_time": 1617814799999}, {"open_time": 1617814800000, "open": 1.19774, "high": 1.19774, "low": 1.17411, "close": 1.1791, "volume": 262931.4, "close_time": 1617818399999}, {"open_time": 1617818400000, "open": 1.17796, "high": 1.19216, "low": 1.17378, "close": 1.17872, "volume": 68664.6, "close_time": 1617821999999}, {"open_time": 1617822000000, "open": 1.17979, "high": 1.18258, "low": 1.1685, "close": 1.18114, "volume": 69754.2, "close_time": 1617825599999}, {"open_time": 1617825600000, "open": 1.182, "high": 1.18621, "low": 1.17208, "close": 1.18621, "volume": 19587.6, "close_time": 1617829199999}, {"open_time": 1617829200000, "open": 1.18621, "high": 1.19368, "low": 1.18275, "close": 1.18979, "volume": 29154.5, "close_time": 1617832799999}, {"open_time": 1617832800000, "open": 1.19033, "high": 1.19406, "low": 1.18492, "close": 1.18706, "volume": 28940.0, "close_time": 1617836399999}, {"open_time": 1617836400000, "open": 1.18895, "high": 1.19443, "low": 1.1724, "close": 1.1724, "volume": 53359.1, "close_time": 1617839999999}, {"open_time": 1617840000000, "open": 1.17208, "high": 1.19224, "low": 1.17081, "close": 1.1868, "volume": 91607.2, "close_time": 1617843599999}, {"open_time": 1617843600000, "open": 1.1868, "high": 1.19216, "low": 1.18102, "close": 1.18893, "volume": 66740.3, "close_time": 1617847199999}, {"open_time": 1617847200000, "open": 1.18893, "high": 1.19886, "low": 1.18177, "close": 1.1837, "volume": 52323.2, "close_time": 1617850799999}, {"open_time": 1617850800000, "open": 1.18573, "high": 1.18947, "low": 1.17594, "close": 1.18947, "volume": 77378.0, "close_time": 1617854399999}, {"open_time": 1617854400000, "open": 1.19054, "high": 1.19905, "low": 1.1891, "close": 1.19715, "volume": 48388.3, "close_time": 1617857999999}, {"open_time": 1617858000000, "open": 1.19905, "high": 1.19938, "low": 1.18855, "close": 1.18855, "volume": 129028.0, "close_time": 1617861599999}, {"open_time": 1617861600000, "open": 1.19242, "high": 1.20349, "low": 1.19054, "close": 1.20068, "volume": 215106.9, "close_time": 1617865199999}, {"open_time": 1617865200000, "open": 1.20207, "high": 1.20713, "low": 1.2004, "close": 1.20222, "volume": 22459.7, "close_time": 1617868799999}, {"open_time": 1617868800000, "open": 1.20274, "high": 1.21676, "low": 1.1929, "close": 1.19798, "volume": 139484.6, "close_time": 1617872399999}, {"open_time": 1617872400000, "open": 1.19855, "high": 1.20111, "low": 1.18718, "close": 1.1885, "volume": 17929.4, "close_time": 1617875999999}, {"open_time": 1617876000000, "open": 1.1895, "high": 1.19216, "low": 1.17902, "close": 1.19214, "volume": 108153.5, "close_time": 1617879599999}, {"open_time": 1617879600000, "open": 1.19217, "high": 1.19624, "low": 1.18722, "close": 1.19158, "volume": 46310.4, "close_time": 1617883199999}, {"open_time": 1617883200000, "open": 1.18918, "high": 1.2093, "low": 1.18874, "close": 1.20699, "volume": 39727.3, "close_time": 1617886799999}, {"open_time": 1617886800000, "open": 1.20863, "high": 1.21676, "low": 1.20284, "close": 1.21182, "volume": 121558.1, "close_time": 1617890399999}, {"open_time": 1617890400000, "open": 1.21303, "high": 1.21744, "low": 1.2077, "close": 1.21204, "volume": 92080.6, "close_time": 1617893999999}, {"open_time": 1617894000000, "open": 1.21184, "high": 1.21599, "low": 1.20954, "close": 1.21314, "volume": 68655.3, "close_time": 1617897599999}, {"open_time": 1617897600000, "open": 1.21321, "high": 1.22459, "low": 1.21321, "close": 1.219, "volume": 68609.9, "close_time": 1617901199999}, {"open_time": 1617901200000, "open": 1.21762, "high": 1.21846, "low": 1.21114, "close": 1.21569, "volume": 52179.4, "close_time": 1617904799999}, {"open_time": 1617904800000, "open": 1.21539, "high": 1.22181, "low": 1.20868, "close": 1.21599, "volume": 83982.7, "close_time": 1617908399999}, {"open_time": 1617908400000, "open": 1.21749, "high": 1.21971, "low": 1.21066, "close": 1.21274, "volume": 22419.7, "close_time": 1617911999999}, {"open_time": 1617912000000, "open": 1.21274, "high": 1.21274, "low": 1.20154, "close": 1.20493, "volume": 99474.7, "close_time": 1617915599999}, {"open_time": 1617915600000, "open": 1.20483, "high": 1.20734, "low": 1.2, "close": 1.20591, "volume": 45356.9, "close_time": 1617919199999}, {"open_time": 1617919200000, "open": 1.20738, "high": 1.21791, "low": 1.20738, "close": 1.21516, "volume": 14440.1, "close_time": 1617922799999}, {"open_time": 1617922800000, "open": 1.21439, "high": 1.22216, "low": 1.21439, "close": 1.21924, "volume": 76849.9, "close_time": 1617926399999}, {"open_time": 1617926400000, "open": 1.22006, "high": 1.22777, "low": 1.21659, "close": 1.22606, "volume": 39727.7, "close_time": 1617929999999}, {"open_time": 1617930000000, "open": 1.22529, "high": 1.228, "low": 1.21404, "close": 1.21484, "volume": 52619.9, "close_time": 1617933599999}, {"open_time": 1617933600000, "open": 1.2144, "high": 1.21673, "low": 1.21, "close": 1.21001, "volume": 111239.6, "close_time": 1617937199999}, {"open_time": 1617937200000, "open": 1.20938, "high": 1.211, "low": 1.20361, "close": 1.2048, "volume": 68667.8, "close_time": 1617940799999}, {"open_time": 1617940800000, "open": 1.20571, "high": 1.21086, "low": 1.20485, "close": 1.21059, "volume": 16569.1, "close_time": 1617944399999}, {"open_time": 1617944400000, "open": 1.212, "high": 1.21499, "low": 1.20533, "close": 1.20533, "volume": 16914.8, "close_time": 1617947999999}, {"open_time": 1617948000000, "open": 1.20383, "high": 1.21354, "low": 1.20333, "close": 1.20859, "volume": 16223.4, "close_time": 1617951599999}, {"open_time": 1617951600000, "open": 1.20625, "high": 1.21486, "low": 1.2036, "close": 1.214, "volume": 10079.0, "close_time": 1617955199999}, {"open_time": 1617955200000, "open": 1.21449, "high": 1.21449, "low": 1.20383, "close": 1.2066, "volume": 14651.5, "close_time": 1617958799999}, {"open_time": 1617958800000, "open": 1.20645, "high": 1.2104, "low": 1.205, "close": 1.20608, "volume": 11117.8, "close_time": 1617962399999}, {"open_time": 1617962400000, "open": 1.20459, "high": 1.22087, "low": 1.2043, "close": 1.21249, "volume": 65276.4, "close_time": 1617965999999}, {"open_time": 1617966000000, "open": 1.21552, "high": 1.22146, "low": 1.2121, "close": 1.21238, "volume": 21725.2, "close_time": 1617969599999}, {"open_time": 1617969600000, "open": 1.21322, "high": 1.21411, "low": 1.20701, "close": 1.20862, "volume": 8041.3, "close_time": 1617973199999}, {"open_time": 1617973200000, "open": 1.2085, "high": 1.21645, "low": 1.20843, "close": 1.2105, "volume": 103996.5, "close_time": 1617976799999}, {"open_time": 1617976800000, "open": 1.20884, "high": 1.21604, "low": 1.20131, "close": 1.20759, "volume": 70371.3, "close_time": 1617980399999}, {"open_time": 1617980400000, "open": 1.2058, "high": 1.20827, "low": 1.20111, "close": 1.20332, "volume": 63584.9, "close_time": 1617983999999}, {"open_time": 1617984000000, "open": 1.20463, "high": 1.2067, "low": 1.19121, "close": 1.20608, "volume": 172800.2, "close_time": 1617987599999}, {"open_time": 1617987600000, "open": 1.20526, "high": 1.207, "low": 1.20257, "close": 1.20618, "volume": 35690.0, "close_time": 1617991199999}, {"open_time": 1617991200000, "open": 1.20803, "high": 1.20841, "low": 1.2047, "close": 1.20696, "volume": 33978.8, "close_time": 1617994799999}, {"open_time": 1617994800000, "open": 1.20709, "high": 1.21189, "low": 1.20532, "close": 1.20859, "volume": 58592.6, "close_time": 1617998399999}, {"open_time": 1617998400000, "open": 1.20836, "high": 1.21173, "low": 1.20504, "close": 1.20504, "volume": 46748.4, "close_time": 1618001999999}, {"open_time": 1618002000000, "open": 1.20504, "high": 1.20983, "low": 1.20504, "close": 1.20657, "volume": 9319.8, "close_time": 1618005599999}, {"open_time": 1618005600000, "open": 1.2074, "high": 1.21179, "low": 1.20293, "close": 1.20293, "volume": 27180.9, "close_time": 1618009199999}, {"open_time": 1618009200000, "open": 1.20227, "high": 1.2045, "low": 1.19646, "close": 1.20143, "volume": 26809.7, "close_time": 1618012799999}, {"open_time": 1618012800000, "open": 1.20239, "high": 1.20239, "low": 1.195, "close": 1.19783, "volume": 18051.7, "close_time": 1618016399999}, {"open_time": 1618016400000, "open": 1.19979, "high": 1.20143, "low": 1.19519, "close": 1.20051, "volume": 245459.7, "close_time": 1618019999999}, {"open_time": 1618020000000, "open": 1.20213, "high": 1.2045, "low": 1.19805, "close": 1.20128, "volume": 47196.6, "close_time": 1618023599999}, {"open_time": 1618023600000, "open": 1.19974, "high": 1.21389, "low": 1.19666, "close": 1.21129, "volume": 151952.6, "close_time": 1618027199999}, {"open_time": 1618027200000, "open": 1.21157, "high": 1.24, "low": 1.20786, "close": 1.23621, "volume": 342298.7, "close_time": 1618030799999}, {"open_time": 1618030800000, "open": 1.23801, "high": 1.244, "low": 1.2253, "close": 1.23117, "volume": 209782.6, "close_time": 1618034399999}, {"open_time": 1618034400000, "open": 1.23482, "high": 1.25132, "low": 1.23067, "close": 1.2512, "volume": 159108.7, "close_time": 1618037999999}, {"open_time": 1618038000000, "open": 1.2512, "high": 1.25157, "low": 1.22798, "close": 1.22923, "volume": 124751.2, "close_time": 1618041599999}, {"open_time": 1618041600000, "open": 1.22955, "high": 1.23816, "low": 1.22796, "close": 1.22796, "volume": 50745.1, "close_time": 1618045199999}, {"open_time": 1618045200000, "open": 1.22912, "high": 1.23453, "low": 1.22666, "close": 1.23374, "volume": 20425.0, "close_time": 1618048799999}, {"open_time": 1618048800000, "open": 1.23082, "high": 1.23082, "low": 1.22039, "close": 1.22342, "volume": 144826.7, "close_time": 1618052399999}, {"open_time": 1618052400000, "open": 1.22516, "high": 1.22795, "low": 1.22239, "close": 1.22257, "volume": 60079.9, "close_time": 1618055999999}, {"open_time": 1618056000000, "open": 1.22775, "high": 1.22806, "low": 1.20788, "close": 1.21289, "volume": 81490.6, "close_time": 1618059599999}, {"open_time": 1618059600000, "open": 1.21568, "high": 1.22655, "low": 1.21231, "close": 1.22419, "volume": 68787.4, "close_time": 1618063199999}, {"open_time": 1618063200000, "open": 1.2242, "high": 1.232, "low": 1.2218, "close": 1.23071, "volume": 41869.2, "close_time": 1618066799999}, {"open_time": 1618066800000, "open": 1.22898, "high": 1.23475, "low": 1.22279, "close": 1.22617, "volume": 63551.9, "close_time": 1618070399999}, {"open_time": 1618070400000, "open": 1.22834, "high": 1.23199, "low": 1.21427, "close": 1.21883, "volume": 48208.2, "close_time": 1618073999999}, {"open_time": 1618074000000, "open": 1.21884, "high": 1.21933, "low": 1.21028, "close": 1.21609, "volume": 44954.5, "close_time": 1618077599999}, {"open_time": 1618077600000, "open": 1.2156, "high": 1.22011, "low": 1.20276, "close": 1.21701, "volume": 102856.0, "close_time": 1618081199999}, {"open_time": 1618081200000, "open": 1.21623, "high": 1.21747, "low": 1.20943, "close": 1.21242, "volume": 32683.2, "close_time": 1618084799999}, {"open_time": 1618084800000, "open": 1.21204, "high": 1.21577, "low": 1.19668, "close": 1.20108, "volume": 200344.4, "close_time": 1618088399999}, {"open_time": 1618088400000, "open": 1.20075, "high": 1.21331, "low": 1.20031, "close": 1.21007, "volume": 35871.2, "close_time": 1618091999999}, {"open_time": 1618092000000, "open": 1.21226, "high": 1.21433, "low": 1.20779, "close": 1.20855, "volume": 46359.0, "close_time": 1618095599999}, {"open_time": 1618095600000, "open": 1.21113, "high": 1.21925, "low": 1.21113, "close": 1.21745, "volume": 28438.3, "close_time": 1618099199999}, {"open_time": 1618099200000, "open": 1.21903, "high": 1.22879, "low": 1.21332, "close": 1.2279, "volume": 81919.9, "close_time": 1618102799999}, {"open_time": 1618102800000, "open": 1.22707, "high": 1.23219, "low": 1.22357, "close": 1.22763, "volume": 117396.3, "close_time": 1618106399999}, {"open_time": 1618106400000, "open": 1.22706, "high": 1.22803, "low": 1.22, "close": 1.22361, "volume": 27664.4, "close_time": 1618109999999}, {"open_time": 1618110000000, "open": 1.22254, "high": 1.22678, "low": 1.22134, "close": 1.22301, "volume": 40534.1, "close_time": 1618113599999}, {"open_time": 1618113600000, "open": 1.22326, "high": 1.22326, "low": 1.21317, "close": 1.21583, "volume": 36382.5, "close_time": 1618117199999}, {"open_time": 1618117200000, "open": 1.21709, "high": 1.21709, "low": 1.20613, "close": 1.2079, "volume": 107429.8, "close_time": 1618120799999}, {"open_time": 1618120800000, "open": 1.21063, "high": 1.21208, "low": 1.20001, "close": 1.21105, "volume": 56992.0, "close_time": 1618124399999}, {"open_time": 1618124400000, "open": 1.20889, "high": 1.21108, "low": 1.20529, "close": 1.21107, "volume": 36057.5, "close_time": 1618127999999}, {"open_time": 1618128000000, "open": 1.21157, "high": 1.21578, "low": 1.20993, "close": 1.2145, "volume": 22824.4, "close_time": 1618131599999}, {"open_time": 1618131600000, "open": 1.21499, "high": 1.21755, "low": 1.20578, "close": 1.20895, "volume": 15517.1, "close_time": 1618135199999}, {"open_time": 1618135200000, "open": 1.21087, "high": 1.21733, "low": 1.20944, "close": 1.21179, "volume": 19040.3, "close_time": 1618138799999}, {"open_time": 1618138800000, "open": 1.21558, "high": 1.22133, "low": 1.20809, "close": 1.22133, "volume": 17299.7, "close_time": 1618142399999}, {"open_time": 1618142400000, "open": 1.22133, "high": 1.28275, "low": 1.22133, "close": 1.28155, "volume": 568600.6, "close_time": 1618145999999}, {"open_time": 1618146000000, "open": 1.28135, "high": 1.28887, "low": 1.23113, "close": 1.24899, "volume": 595813.3, "close_time": 1618149599999}, {"open_time": 1618149600000, "open": 1.24451, "high": 1.25361, "low": 1.23352, "close": 1.23789, "volume": 219351.5, "close_time": 1618153199999}, {"open_time": 1618153200000, "open": 1.23946, "high": 1.24297, "low": 1.23301, "close": 1.24207, "volume": 115238.2, "close_time": 1618156799999}, {"open_time": 1618156800000, "open": 1.24266, "high": 1.25204, "low": 1.23598, "close": 1.23697, "volume": 91598.0, "close_time": 1618160399999}, {"open_time": 1618160400000, "open": 1.23697, "high": 1.26147, "low": 1.23345, "close": 1.25944, "volume": 291453.4, "close_time": 1618163999999}, {"open_time": 1618164000000, "open": 1.26177, "high": 1.27312, "low": 1.25024, "close": 1.26405, "volume": 241965.6, "close_time": 1618167599999}, {"open_time": 1618167600000, "open": 1.26231, "high": 1.27702, "low": 1.25755, "close": 1.25867, "volume": 175787.4, "close_time": 1618171199999}, {"open_time": 1618171200000, "open": 1.25908, "high": 1.27543, "low": 1.25908, "close": 1.27223, "volume": 45790.4, "close_time": 1618174799999}, {"open_time": 1618174800000, "open": 1.2687, "high": 1.28022, "low": 1.26661, "close": 1.27196, "volume": 207825.0, "close_time": 1618178399999}, {"open_time": 1618178400000, "open": 1.27202, "high": 1.28994, "low": 1.27202, "close": 1.28322, "volume": 315385.2, "close_time": 1618181999999}, {"open_time": 1618182000000, "open": 1.28438, "high": 1.28438, "low": 1.26213, "close": 1.26245, "volume": 388759.8, "close_time": 1618185599999}, {"open_time": 1618185600000, "open": 1.26478, "high": 1.287, "low": 1.26478, "close": 1.27311, "volume": 250355.6, "close_time": 1618189199999}, {"open_time": 1618189200000, "open": 1.27164, "high": 1.29, "low": 1.26945, "close": 1.2834, "volume": 172140.9, "close_time": 1618192799999}, {"open_time": 1618192800000, "open": 1.28536, "high": 1.33013, "low": 1.28536, "close": 1.30864, "volume": 833449.6, "close_time": 1618196399999}, {"open_time": 1618196400000, "open": 1.31037, "high": 1.33118, "low": 1.30259, "close": 1.32765, "volume": 344216.9, "close_time": 1618199999999}, {"open_time": 1618200000000, "open": 1.32713, "high": 1.33071, "low": 1.30821, "close": 1.31695, "volume": 223188.1, "close_time": 1618203599999}, {"open_time": 1618203600000, "open": 1.32004, "high": 1.34806, "low": 1.32004, "close": 1.32546, "volume": 447575.1, "close_time": 1618207199999}, {"open_time": 1618207200000, "open": 1.32308, "high": 1.32633, "low": 1.30677, "close": 1.32111, "volume": 213719.6, "close_time": 1618210799999}, {"open_time": 1618210800000, "open": 1.32054, "high": 1.32054, "low": 1.28389, "close": 1.29273, "volume": 302463.4, "close_time": 1618214399999}, {"open_time": 1618214400000, "open": 1.29684, "high": 1.31509, "low": 1.29666, "close": 1.31461, "volume": 82589.4, "close_time": 1618217999999}, {"open_time": 1618218000000, "open": 1.31358, "high": 1.34251, "low": 1.28, "close": 1.29061, "volume": 399450.2, "close_time": 1618221599999}, {"open_time": 1618221600000, "open": 1.28837, "high": 1.31042, "low": 1.26503, "close": 1.28599, "volume": 943009.4, "close_time": 1618225199999}, {"open_time": 1618225200000, "open": 1.28852, "high": 1.31751, "low": 1.28852, "close": 1.31751, "volume": 171187.4, "close_time": 1618228799999}, {"open_time": 1618228800000, "open": 1.3149, "high": 1.31523, "low": 1.28845, "close": 1.31056, "volume": 249481.3, "close_time": 1618232399999}, {"open_time": 1618232400000, "open": 1.30695, "high": 1.30945, "low": 1.29132, "close": 1.29522, "volume": 188481.7, "close_time": 1618235999999}, {"open_time": 1618236000000, "open": 1.29589, "high": 1.29784, "low": 1.27307, "close": 1.27307, "volume": 129529.7, "close_time": 1618239599999}, {"open_time": 1618239600000, "open": 1.27565, "high": 1.2855, "low": 1.268, "close": 1.27766, "volume": 194064.4, "close_time": 1618243199999}, {"open_time": 1618243200000, "open": 1.2756, "high": 1.304, "low": 1.26537, "close": 1.29761, "volume": 456452.5, "close_time": 1618246799999}, {"open_time": 1618246800000, "open": 1.29468, "high": 1.30043, "low": 1.28261, "close": 1.29615, "volume": 409901.7, "close_time": 1618250399999}, {"open_time": 1618250400000, "open": 1.29464, "high": 1.3061, "low": 1.28835, "close": 1.30415, "volume": 169325.8, "close_time": 1618253999999}, {"open_time": 1618254000000, "open": 1.30293, "high": 1.30779, "low": 1.29727, "close": 1.30614, "volume": 150438.1, "close_time": 1618257599999}, {"open_time": 1618257600000, "open": 1.30705, "high": 1.31563, "low": 1.30532, "close": 1.31001, "volume": 145269.5, "close_time": 1618261199999}, {"open_time": 1618261200000, "open": 1.31579, "high": 1.316, "low": 1.29885, "close": 1.30287, "volume": 90864.4, "close_time": 1618264799999}, {"open_time": 1618264800000, "open": 1.30287, "high": 1.33424, "low": 1.29568, "close": 1.33406, "volume": 216997.5, "close_time": 1618268399999}, {"open_time": 1618268400000, "open": 1.33397, "high": 1.33397, "low": 1.30853, "close": 1.31445, "volume": 210987.8, "close_time": 1618271999999}, {"open_time": 1618272000000, "open": 1.31427, "high": 1.33834, "low": 1.31417, "close": 1.31738, "volume": 202055.7, "close_time": 1618275599999}, {"open_time": 1618275600000, "open": 1.32024, "high": 1.32279, "low": 1.30827, "close": 1.3161, "volume": 93834.8, "close_time": 1618279199999}, {"open_time": 1618279200000, "open": 1.31788, "high": 1.31946, "low": 1.30676, "close": 1.30676, "volume": 100457.6, "close_time": 1618282799999}, {"open_time": 1618282800000, "open": 1.30778, "high": 1.31237, "low": 1.30298, "close": 1.30979, "volume": 142874.3, "close_time": 1618286399999}, {"open_time": 1618286400000, "open": 1.3087, "high": 1.3118, "low": 1.30038, "close": 1.30188, "volume": 79455.6, "close_time": 1618289999999}, {"open_time": 1618290000000, "open": 1.30523, "high": 1.30754, "low": 1.28957, "close": 1.29421, "volume": 133896.1, "close_time": 1618293599999}, {"open_time": 1618293600000, "open": 1.29333, "high": 1.3084, "low": 1.28617, "close": 1.28768, "volume": 114952.9, "close_time": 1618297199999}, {"open_time": 1618297200000, "open": 1.29047, "high": 1.3246, "low": 1.28311, "close": 1.31427, "volume": 416639.5, "close_time": 1618300799999}, {"open_time": 1618300800000, "open": 1.31353, "high": 1.32139, "low": 1.30016, "close": 1.31774, "volume": 253997.1, "close_time": 1618304399999}, {"open_time": 1618304400000, "open": 1.31529, "high": 1.33164, "low": 1.31088, "close": 1.323, "volume": 116229.0, "close_time": 1618307999999}, {"open_time": 1618308000000, "open": 1.32324, "high": 1.35448, "low": 1.32324, "close": 1.34544, "volume": 380069.3, "close_time": 1618311599999}, {"open_time": 1618311600000, "open": 1.34579, "high": 1.36, "low": 1.32976, "close": 1.33999, "volume": 220303.9, "close_time": 1618315199999}, {"open_time": 1618315200000, "open": 1.34109, "high": 1.37547, "low": 1.34109, "close": 1.3653, "volume": 220585.2, "close_time": 1618318799999}, {"open_time": 1618318800000, "open": 1.36645, "high": 1.39537, "low": 1.36055, "close": 1.392, "volume": 499647.9, "close_time": 1618322399999}, {"open_time": 1618322400000, "open": 1.39388, "high": 1.42607, "low": 1.38, "close": 1.40642, "volume": 635295.1, "close_time": 1618325999999}, {"open_time": 1618326000000, "open": 1.40501, "high": 1.41508, "low": 1.37, "close": 1.38111, "volume": 493640.5, "close_time": 1618329599999}, {"open_time": 1618329600000, "open": 1.38424, "high": 1.41264, "low": 1.37002, "close": 1.40407, "volume": 398216.1, "close_time": 1618333199999}, {"open_time": 1618333200000, "open": 1.40275, "high": 1.40822, "low": 1.39268, "close": 1.39937, "volume": 194259.1, "close_time": 1618336799999}, {"open_time": 1618336800000, "open": 1.4, "high": 1.43558, "low": 1.38704, "close": 1.39642, "volume": 440378.4, "close_time": 1618340399999}, {"open_time": 1618340400000, "open": 1.39535, "high": 1.41696, "low": 1.38755, "close": 1.41696, "volume": 309598.9, "close_time": 1618343999999}, {"open_time": 1618344000000, "open": 1.41697, "high": 1.4223, "low": 1.39848, "close": 1.41128, "volume": 174651.5, "close_time": 1618347599999}, {"open_time": 1618347600000, "open": 1.4121, "high": 1.41674, "low": 1.39334, "close": 1.39344, "volume": 175461.2, "close_time": 1618351199999}, {"open_time": 1618351200000, "open": 1.39538, "high": 1.40978, "low": 1.383, "close": 1.40641, "volume": 192408.0, "close_time": 1618354799999}, {"open_time": 1618354800000, "open": 1.40748, "high": 1.43113, "low": 1.40371, "close": 1.41383, "volume": 296517.7, "close_time": 1618358399999}, {"open_time": 1618358400000, "open": 1.41449, "high": 1.43486, "low": 1.40272, "close": 1.43486, "volume": 342579.2, "close_time": 1618361999999}, {"open_time": 1618362000000, "open": 1.43486, "high": 1.44575, "low": 1.41023, "close": 1.44046, "volume": 429979.9, "close_time": 1618365599999}, {"open_time": 1618365600000, "open": 1.44046, "high": 1.47779, "low": 1.43048, "close": 1.47779, "volume": 556850.1, "close_time": 1618369199999}, {"open_time": 1618369200000, "open": 1.47727, "high": 1.47727, "low": 1.44174, "close": 1.4575, "volume": 681417.6, "close_time": 1618372799999}, {"open_time": 1618372800000, "open": 1.45842, "high": 1.5411, "low": 1.44927, "close": 1.54, "volume": 1538815.9, "close_time": 1618376399999}, {"open_time": 1618376400000, "open": 1.53602, "high": 1.53605, "low": 1.49193, "close": 1.50822, "volume": 741977.3, "close_time": 1618379999999}, {"open_time": 1618380000000, "open": 1.50868, "high": 1.52388, "low": 1.49531, "close": 1.51975, "volume": 424763.7, "close_time": 1618383599999}, {"open_time": 1618383600000, "open": 1.51876, "high": 1.53021, "low": 1.50368, "close": 1.5051, "volume": 452562.5, "close_time": 1618387199999}, {"open_time": 1618387200000, "open": 1.504, "high": 1.55704, "low": 1.45112, "close": 1.49285, "volume": 1056447.6, "close_time": 1618390799999}, {"open_time": 1618390800000, "open": 1.4916, "high": 1.50636, "low": 1.38, "close": 1.43949, "volume": 2119867.4, "close_time": 1618394399999}, {"open_time": 1618394400000, "open": 1.44043, "high": 1.48793, "low": 1.42142, "close": 1.48587, "volume": 913781.8, "close_time": 1618397999999}, {"open_time": 1618398000000, "open": 1.48567, "high": 1.49966, "low": 1.46437, "close": 1.46991, "volume": 610141.0, "close_time": 1618401599999}, {"open_time": 1618401600000, "open": 1.47027, "high": 1.47438, "low": 1.42142, "close": 1.42309, "volume": 758581.2, "close_time": 1618405199999}, {"open_time": 1618405200000, "open": 1.4246, "high": 1.44959, "low": 1.4011, "close": 1.41711, "volume": 546067.8, "close_time": 1618408799999}, {"open_time": 1618408800000, "open": 1.4192, "high": 1.4192, "low": 1.35, "close": 1.40116, "volume": 814713.9, "close_time": 1618412399999}, {"open_time": 1618412400000, "open": 1.39501, "high": 1.44126, "low": 1.38195, "close": 1.435, "volume": 634419.2, "close_time": 1618415999999}, {"open_time": 1618416000000, "open": 1.43529, "high": 1.47042, "low": 1.41802, "close": 1.45841, "volume": 258042.7, "close_time": 1618419599999}, {"open_time": 1618419600000, "open": 1.45535, "high": 1.45555, "low": 1.4039, "close": 1.4039, "volume": 618216.9, "close_time": 1618423199999}, {"open_time": 1618423200000, "open": 1.40456, "high": 1.42791, "low": 1.38055, "close": 1.41649, "volume": 800445.5, "close_time": 1618426799999}, {"open_time": 1618426800000, "open": 1.41707, "high": 1.4284, "low": 1.37417, "close": 1.4105, "volume": 473154.3, "close_time": 1618430399999}, {"open_time": 1618430400000, "open": 1.41199, "high": 1.43359, "low": 1.39648, "close": 1.43062, "volume": 347934.4, "close_time": 1618433999999}, {"open_time": 1618434000000, "open": 1.42965, "high": 1.46387, "low": 1.42965, "close": 1.45893, "volume": 342145.0, "close_time": 1618437599999}, {"open_time": 1618437600000, "open": 1.45893, "high": 1.46701, "low": 1.43482, "close": 1.4569, "volume": 227770.8, "close_time": 1618441199999}, {"open_time": 1618441200000, "open": 1.46116, "high": 1.47537, "low": 1.44679, "close": 1.45309, "volume": 234149.7, "close_time": 1618444799999}, {"open_time": 1618444800000, "open": 1.45226, "high": 1.46776, "low": 1.43117, "close": 1.43117, "volume": 349409.3, "close_time": 1618448399999}, {"open_time": 1618448400000, "open": 1.43111, "high": 1.44199, "low": 1.42077, "close": 1.4318, "volume": 147006.2, "close_time": 1618451999999}, {"open_time": 1618452000000, "open": 1.42782, "high": 1.43505, "low": 1.4099, "close": 1.431, "volume": 295031.1, "close_time": 1618455599999}, {"open_time": 1618455600000, "open": 1.43347, "high": 1.45103, "low": 1.4269, "close": 1.44493, "volume": 76541.1, "close_time": 1618459199999}, {"open_time": 1618459200000, "open": 1.44413, "high": 1.45775, "low": 1.43024, "close": 1.43069, "volume": 80573.9, "close_time": 1618462799999}, {"open_time": 1618462800000, "open": 1.43423, "high": 1.44447, "low": 1.42267, "close": 1.44219, "volume": 32626.4, "close_time": 1618466399999}, {"open_time": 1618466400000, "open": 1.44458, "high": 1.45447, "low": 1.42893, "close": 1.43176, "volume": 86025.9, "close_time": 1618469999999}, {"open_time": 1618470000000, "open": 1.4384, "high": 1.44733, "low": 1.43335, "close": 1.44105, "volume": 121924.9, "close_time": 1618473599999}, {"open_time": 1618473600000, "open": 1.43893, "high": 1.47212, "low": 1.43893, "close": 1.45065, "volume": 208423.7, "close_time": 1618477199999}, {"open_time": 1618477200000, "open": 1.45226, "high": 1.49341, "low": 1.4455, "close": 1.48096, "volume": 605438.6, "close_time": 1618480799999}, {"open_time": 1618480800000, "open": 1.4818, "high": 1.48736, "low": 1.4387, "close": 1.4426, "volume": 310101.3, "close_time": 1618484399999}, {"open_time": 1618484400000, "open": 1.4479, "high": 1.46072, "low": 1.42948, "close": 1.44865, "volume": 210333.9, "close_time": 1618487999999}, {"open_time": 1618488000000, "open": 1.45323, "high": 1.47466, "low": 1.45323, "close": 1.47466, "volume": 86196.1, "close_time": 1618491599999}, {"open_time": 1618491600000, "open": 1.47431, "high": 1.48956, "low": 1.46849, "close": 1.47898, "volume": 278716.1, "close_time": 1618495199999}, {"open_time": 1618495200000, "open": 1.47899, "high": 1.48768, "low": 1.46338, "close": 1.4726, "volume": 303630.0, "close_time": 1618498799999}, {"open_time": 1618498800000, "open": 1.47219, "high": 1.48299, "low": 1.46114, "close": 1.48262, "volume": 601363.7, "close_time": 1618502399999}, {"open_time": 1618502400000, "open": 1.48043, "high": 1.48651, "low": 1.47096, "close": 1.47728, "volume": 125356.8, "close_time": 1618505999999}, {"open_time": 1618506000000, "open": 1.47734, "high": 1.48262, "low": 1.458, "close": 1.47334, "volume": 131705.1, "close_time": 1618509599999}, {"open_time": 1618509600000, "open": 1.47334, "high": 1.47574, "low": 1.4459, "close": 1.45678, "volume": 186401.0, "close_time": 1618513199999}, {"open_time": 1618513200000, "open": 1.45999, "high": 1.4722, "low": 1.44934, "close": 1.47125, "volume": 206315.4, "close_time": 1618516799999}, {"open_time": 1618516800000, "open": 1.47291, "high": 1.47491, "low": 1.45723, "close": 1.47201, "volume": 222506.4, "close_time": 1618520399999}, {"open_time": 1618520400000, "open": 1.47079, "high": 1.48811, "low": 1.46618, "close": 1.48805, "volume": 139238.0, "close_time": 1618523999999}, {"open_time": 1618524000000, "open": 1.48805, "high": 1.49303, "low": 1.46832, "close": 1.47353, "volume": 234271.7, "close_time": 1618527599999}, {"open_time": 1618527600000, "open": 1.47, "high": 1.482, "low": 1.46243, "close": 1.47972, "volume": 160305.7, "close_time": 1618531199999}, {"open_time": 1618531200000, "open": 1.48158, "high": 1.51878, "low": 1.46886, "close": 1.50635, "volume": 749273.1, "close_time": 1618534799999}, {"open_time": 1618534800000, "open": 1.50934, "high": 1.51877, "low": 1.45275, "close": 1.47597, "volume": 759447.0, "close_time": 1618538399999}, {"open_time": 1618538400000, "open": 1.47597, "high": 1.47597, "low": 1.44502, "close": 1.45703, "volume": 236961.7, "close_time": 1618541999999}, {"open_time": 1618542000000, "open": 1.459, "high": 1.46424, "low": 1.43869, "close": 1.464, "volume": 248821.6, "close_time": 1618545599999}, {"open_time": 1618545600000, "open": 1.46249, "high": 1.46315, "low": 1.41261, "close": 1.41436, "volume": 456364.8, "close_time": 1618549199999}, {"open_time": 1618549200000, "open": 1.41528, "high": 1.44075, "low": 1.40703, "close": 1.42514, "volume": 298719.8, "close_time": 1618552799999}, {"open_time": 1618552800000, "open": 1.4189, "high": 1.42134, "low": 1.39068, "close": 1.41267, "volume": 559831.9, "close_time": 1618556399999}, {"open_time": 1618556400000, "open": 1.41087, "high": 1.4315, "low": 1.39978, "close": 1.41745, "volume": 92468.8, "close_time": 1618559999999}, {"open_time": 1618560000000, "open": 1.42104, "high": 1.43736, "low": 1.41208, "close": 1.41631, "volume": 192836.7, "close_time": 1618563599999}, {"open_time": 1618563600000, "open": 1.41514, "high": 1.41514, "low": 1.39448, "close": 1.40765, "volume": 386429.5, "close_time": 1618567199999}, {"open_time": 1618567200000, "open": 1.4054, "high": 1.42015, "low": 1.38, "close": 1.38577, "volume": 149852.0, "close_time": 1618570799999}, {"open_time": 1618570800000, "open": 1.38447, "high": 1.40477, "low": 1.35, "close": 1.40477, "volume": 511977.2, "close_time": 1618574399999}, {"open_time": 1618574400000, "open": 1.40044, "high": 1.40842, "low": 1.38495, "close": 1.3873, "volume": 143961.7, "close_time": 1618577999999}, {"open_time": 1618578000000, "open": 1.38665, "high": 1.39506, "low": 1.33127, "close": 1.35254, "volume": 1124650.4, "close_time": 1618581599999}, {"open_time": 1618581600000, "open": 1.35163, "high": 1.40339, "low": 1.35006, "close": 1.40291, "volume": 574098.7, "close_time": 1618585199999}, {"open_time": 1618585200000, "open": 1.4039, "high": 1.42361, "low": 1.39355, "close": 1.40258, "volume": 483989.5, "close_time": 1618588799999}, {"open_time": 1618588800000, "open": 1.40538, "high": 1.43799, "low": 1.37537, "close": 1.43387, "volume": 843387.8, "close_time": 1618592399999}, {"open_time": 1618592400000, "open": 1.43248, "high": 1.43984, "low": 1.41934, "close": 1.43204, "volume": 240386.3, "close_time": 1618595999999}, {"open_time": 1618596000000, "open": 1.43204, "high": 1.43799, "low": 1.41, "close": 1.43799, "volume": 260140.8, "close_time": 1618599599999}, {"open_time": 1618599600000, "open": 1.43799, "high": 1.43984, "low": 1.4133, "close": 1.43161, "volume": 117411.8, "close_time": 1618603199999}, {"open_time": 1618603200000, "open": 1.43232, "high": 1.43692, "low": 1.41565, "close": 1.43274, "volume": 249419.7, "close_time": 1618606799999}, {"open_time": 1618606800000, "open": 1.43627, "high": 1.43967, "low": 1.4282, "close": 1.43356, "volume": 83679.2, "close_time": 1618610399999}, {"open_time": 1618610400000, "open": 1.43477, "high": 1.43477, "low": 1.40674, "close": 1.40855, "volume": 229735.5, "close_time": 1618613999999}, {"open_time": 1618614000000, "open": 1.40881, "high": 1.42721, "low": 1.4085, "close": 1.41139, "volume": 148817.4, "close_time": 1618617599999}, {"open_time": 1618617600000, "open": 1.41155, "high": 1.42866, "low": 1.40386, "close": 1.41274, "volume": 171898.5, "close_time": 1618621199999}, {"open_time": 1618621200000, "open": 1.41389, "high": 1.44959, "low": 1.41389, "close": 1.43895, "volume": 274353.4, "close_time": 1618624799999}, {"open_time": 1618624800000, "open": 1.44186, "high": 1.455, "low": 1.43895, "close": 1.4441, "volume": 222793.1, "close_time": 1618628399999}, {"open_time": 1618628400000, "open": 1.44264, "high": 1.44571, "low": 1.426, "close": 1.435, "volume": 129259.7, "close_time": 1618631999999}, {"open_time": 1618632000000, "open": 1.44075, "high": 1.45505, "low": 1.43357, "close": 1.44936, "volume": 201021.1, "close_time": 1618635599999}, {"open_time": 1618635600000, "open": 1.44973, "high": 1.46482, "low": 1.43423, "close": 1.43691, "volume": 289994.4, "close_time": 1618639199999}, {"open_time": 1618639200000, "open": 1.43957, "high": 1.44363, "low": 1.43079, "close": 1.43242, "volume": 66214.9, "close_time": 1618642799999}, {"open_time": 1618642800000, "open": 1.43242, "high": 1.44256, "low": 1.42886, "close": 1.43478, "volume": 66029.6, "close_time": 1618646399999}, {"open_time": 1618646400000, "open": 1.437, "high": 1.44372, "low": 1.43317, "close": 1.44372, "volume": 40430.5, "close_time": 1618649999999}, {"open_time": 1618650000000, "open": 1.443, "high": 1.44788, "low": 1.41701, "close": 1.42585, "volume": 107951.6, "close_time": 1618653599999}, {"open_time": 1618653600000, "open": 1.42784, "high": 1.43375, "low": 1.41, "close": 1.41724, "volume": 166411.1, "close_time": 1618657199999}, {"open_time": 1618657200000, "open": 1.41388, "high": 1.4152, "low": 1.37456, "close": 1.39029, "volume": 221973.5, "close_time": 1618660799999}, {"open_time": 1618660800000, "open": 1.3891, "high": 1.40408, "low": 1.37817, "close": 1.40408, "volume": 108897.8, "close_time": 1618664399999}, {"open_time": 1618664400000, "open": 1.40291, "high": 1.41002, "low": 1.37718, "close": 1.4031, "volume": 205424.6, "close_time": 1618667999999}, {"open_time": 1618668000000, "open": 1.39988, "high": 1.40909, "low": 1.39135, "close": 1.3939, "volume": 131274.3, "close_time": 1618671599999}, {"open_time": 1618671600000, "open": 1.3931, "high": 1.3931, "low": 1.35886, "close": 1.3728, "volume": 253330.4, "close_time": 1618675199999}, {"open_time": 1618675200000, "open": 1.36716, "high": 1.39004, "low": 1.35786, "close": 1.38337, "volume": 215325.7, "close_time": 1618678799999}, {"open_time": 1618678800000, "open": 1.38096, "high": 1.39155, "low": 1.36355, "close": 1.36655, "volume": 123186.3, "close_time": 1618682399999}, {"open_time": 1618682400000, "open": 1.36612, "high": 1.39004, "low": 1.3601, "close": 1.38397, "volume": 177864.9, "close_time": 1618685999999}, {"open_time": 1618686000000, "open": 1.38618, "high": 1.39273, "low": 1.38264, "close": 1.39021, "volume": 287330.8, "close_time": 1618689599999}, {"open_time": 1618689600000, "open": 1.39046, "high": 1.3956, "low": 1.383, "close": 1.39559, "volume": 128315.9, "close_time": 1618693199999}, {"open_time": 1618693200000, "open": 1.39559, "high": 1.39762, "low": 1.38897, "close": 1.3965, "volume": 72009.7, "close_time": 1618696799999}, {"open_time": 1618696800000, "open": 1.39778, "high": 1.40271, "low": 1.38619, "close": 1.39232, "volume": 37477.1, "close_time": 1618700399999}, {"open_time": 1618700400000, "open": 1.39156, "high": 1.39587, "low": 1.35089, "close": 1.36863, "volume": 409466.8, "close_time": 1618703999999}, {"open_time": 1618704000000, "open": 1.37032, "high": 1.38303, "low": 1.35002, "close": 1.35528, "volume": 357511.3, "close_time": 1618707599999}, {"open_time": 1618707600000, "open": 1.35493, "high": 1.36345, "low": 1.33495, "close": 1.35006, "volume": 271219.7, "close_time": 1618711199999}, {"open_time": 1618711200000, "open": 1.34675, "high": 1.35591, "low": 1.3263, "close": 1.33386, "volume": 255109.4, "close_time": 1618714799999}, {"open_time": 1618714800000, "open": 1.33501, "high": 1.34169, "low": 1.06781, "close": 1.20083, "volume": 2583675.8, "close_time": 1618718399999}, {"open_time": 1618718400000, "open": 1.20118, "high": 1.25763, "low": 1.16512, "close": 1.16846, "volume": 1443723.6, "close_time": 1618721999999}, {"open_time": 1618722000000, "open": 1.16825, "high": 1.25138, "low": 1.16825, "close": 1.21341, "volume": 1993647.2, "close_time": 1618725599999}, {"open_time": 1618725600000, "open": 1.21118, "high": 1.24379, "low": 1.19257, "close": 1.21239, "volume": 1152602.5, "close_time": 1618729199999}, {"open_time": 1618729200000, "open": 1.21235, "high": 1.25776, "low": 1.21164, "close": 1.24837, "volume": 420810.8, "close_time": 1618732799999}, {"open_time": 1618732800000, "open": 1.25497, "high": 1.25934, "low": 1.19086, "close": 1.19666, "volume": 388650.6, "close_time": 1618736399999}, {"open_time": 1618736400000, "open": 1.19668, "high": 1.20621, "low": 1.16561, "close": 1.19673, "volume": 632874.4, "close_time": 1618739999999}, {"open_time": 1618740000000, "open": 1.19753, "high": 1.21178, "low": 1.18686, "close": 1.18953, "volume": 440852.1, "close_time": 1618743599999}, {"open_time": 1618743600000, "open": 1.18897, "high": 1.21081, "low": 1.12689, "close": 1.13717, "volume": 822582.1, "close_time": 1618747199999}, {"open_time": 1618747200000, "open": 1.13253, "high": 1.19866, "low": 1.13253, "close": 1.19672, "volume": 560946.3, "close_time": 1618750799999}, {"open_time": 1618750800000, "open": 1.19505, "high": 1.21377, "low": 1.1855, "close": 1.20981, "volume": 659503.6, "close_time": 1618754399999}, {"open_time": 1618754400000, "open": 1.20813, "high": 1.23146, "low": 1.20359, "close": 1.21818, "volume": 412228.8, "close_time": 1618757999999}, {"open_time": 1618758000000, "open": 1.21722, "high": 1.24673, "low": 1.20841, "close": 1.24333, "volume": 342425.9, "close_time": 1618761599999}, {"open_time": 1618761600000, "open": 1.24173, "high": 1.26592, "low": 1.23743, "close": 1.24686, "volume": 461051.2, "close_time": 1618765199999}, {"open_time": 1618765200000, "open": 1.24596, "high": 1.24997, "low": 1.226, "close": 1.23196, "volume": 384694.8, "close_time": 1618768799999}, {"open_time": 1618768800000, "open": 1.23293, "high": 1.25293, "low": 1.22781, "close": 1.24079, "volume": 298458.3, "close_time": 1618772399999}, {"open_time": 1618772400000, "open": 1.24257, "high": 1.26278, "low": 1.23446, "close": 1.26036, "volume": 262475.6, "close_time": 1618775999999}, {"open_time": 1618776000000, "open": 1.26149, "high": 1.27601, "low": 1.25257, "close": 1.27478, "volume": 168333.8, "close_time": 1618779599999}, {"open_time": 1618779600000, "open": 1.2765, "high": 1.27698, "low": 1.24692, "close": 1.2722, "volume": 303381.8, "close_time": 1618783199999}, {"open_time": 1618783200000, "open": 1.27495, "high": 1.29623, "low": 1.27269, "close": 1.29349, "volume": 255228.9, "close_time": 1618786799999}, {"open_time": 1618786800000, "open": 1.2941, "high": 1.2941, "low": 1.26688, "close": 1.27682, "volume": 120699.6, "close_time": 1618790399999}, {"open_time": 1618790400000, "open": 1.27876, "high": 1.30917, "low": 1.25554, "close": 1.30057, "volume": 616263.6, "close_time": 1618793999999}, {"open_time": 1618794000000, "open": 1.30249, "high": 1.31744, "low": 1.29753, "close": 1.2993, "volume": 374928.3, "close_time": 1618797599999}, {"open_time": 1618797600000, "open": 1.30239, "high": 1.3075, "low": 1.28759, "close": 1.30069, "volume": 270612.4, "close_time": 1618801199999}, {"open_time": 1618801200000, "open": 1.30262, "high": 1.32375, "low": 1.29947, "close": 1.32131, "volume": 173675.1, "close_time": 1618804799999}, {"open_time": 1618804800000, "open": 1.32214, "high": 1.32414, "low": 1.29896, "close": 1.30407, "volume": 223396.6, "close_time": 1618808399999}, {"open_time": 1618808400000, "open": 1.30385, "high": 1.30474, "low": 1.29083, "close": 1.296, "volume": 99955.3, "close_time": 1618811999999}, {"open_time": 1618812000000, "open": 1.2972, "high": 1.30522, "low": 1.29055, "close": 1.30426, "volume": 271899.1, "close_time": 1618815599999}, {"open_time": 1618815600000, "open": 1.30036, "high": 1.30531, "low": 1.295, "close": 1.30375, "volume": 69929.6, "close_time": 1618819199999}, {"open_time": 1618819200000, "open": 1.30494, "high": 1.30597, "low": 1.26518, "close": 1.27122, "volume": 356678.6, "close_time": 1618822799999}, {"open_time": 1618822800000, "open": 1.27386, "high": 1.27919, "low": 1.25139, "close": 1.25857, "volume": 186390.8, "close_time": 1618826399999}, {"open_time": 1618826400000, "open": 1.25929, "high": 1.25958, "low": 1.21071, "close": 1.23343, "volume": 473505.7, "close_time": 1618829999999}, {"open_time": 1618830000000, "open": 1.23286, "high": 1.27309, "low": 1.23075, "close": 1.2692, "volume": 373230.4, "close_time": 1618833599999}, {"open_time": 1618833600000, "open": 1.26729, "high": 1.27026, "low": 1.2387, "close": 1.24242, "volume": 134116.0, "close_time": 1618837199999}, {"open_time": 1618837200000, "open": 1.24259, "high": 1.26023, "low": 1.23214, "close": 1.25424, "volume": 469926.9, "close_time": 1618840799999}, {"open_time": 1618840800000, "open": 1.25534, "high": 1.25534, "low": 1.18238, "close": 1.21025, "volume": 419733.4, "close_time": 1618844399999}, {"open_time": 1618844400000, "open": 1.20829, "high": 1.21551, "low": 1.17149, "close": 1.17908, "volume": 698683.6, "close_time": 1618847999999}, {"open_time": 1618848000000, "open": 1.17594, "high": 1.21568, "low": 1.17268, "close": 1.18882, "volume": 584589.5, "close_time": 1618851599999}, {"open_time": 1618851600000, "open": 1.18778, "high": 1.21824, "low": 1.17977, "close": 1.21382, "volume": 392488.5, "close_time": 1618855199999}, {"open_time": 1618855200000, "open": 1.21184, "high": 1.23345, "low": 1.20865, "close": 1.22575, "volume": 306199.0, "close_time": 1618858799999}, {"open_time": 1618858800000, "open": 1.22358, "high": 1.24, "low": 1.21295, "close": 1.23047, "volume": 221427.0, "close_time": 1618862399999}, {"open_time": 1618862400000, "open": 1.22671, "high": 1.24079, "low": 1.22299, "close": 1.2337, "volume": 96150.9, "close_time": 1618865999999}, {"open_time": 1618866000000, "open": 1.23565, "high": 1.24444, "low": 1.2121, "close": 1.23228, "volume": 234307.0, "close_time": 1618869599999}, {"open_time": 1618869600000, "open": 1.22962, "high": 1.23072, "low": 1.20903, "close": 1.21397, "volume": 299122.0, "close_time": 1618873199999}, {"open_time": 1618873200000, "open": 1.21175, "high": 1.2206, "low": 1.19215, "close": 1.19445, "volume": 327239.5, "close_time": 1618876799999}, {"open_time": 1618876800000, "open": 1.19547, "high": 1.1979, "low": 1.12975, "close": 1.14698, "volume": 846298.5, "close_time": 1618880399999}, {"open_time": 1618880400000, "open": 1.14309, "high": 1.17328, "low": 1.1089, "close": 1.15927, "volume": 959657.7, "close_time": 1618883999999}, {"open_time": 1618884000000, "open": 1.1575, "high": 1.16171, "low": 1.12091, "close": 1.15179, "volume": 365219.6, "close_time": 1618887599999}, {"open_time": 1618887600000, "open": 1.15421, "high": 1.16407, "low": 1.14519, "close": 1.15897, "volume": 91236.9, "close_time": 1618891199999}, {"open_time": 1618891200000, "open": 1.15644, "high": 1.19936, "low": 1.1563, "close": 1.19645, "volume": 312077.3, "close_time": 1618894799999}, {"open_time": 1618894800000, "open": 1.19729, "high": 1.20634, "low": 1.17625, "close": 1.18294, "volume": 250371.9, "close_time": 1618898399999}, {"open_time": 1618898400000, "open": 1.18294, "high": 1.19216, "low": 1.133, "close": 1.14251, "volume": 287405.9, "close_time": 1618901999999}, {"open_time": 1618902000000, "open": 1.14173, "high": 1.15774, "low": 1.12795, "close": 1.15707, "volume": 318428.9, "close_time": 1618905599999}, {"open_time": 1618905600000, "open": 1.15888, "high": 1.18833, "low": 1.15549, "close": 1.1861, "volume": 248870.9, "close_time": 1618909199999}, {"open_time": 1618909200000, "open": 1.18676, "high": 1.19677, "low": 1.1805, "close": 1.18164, "volume": 211620.5, "close_time": 1618912799999}, {"open_time": 1618912800000, "open": 1.18272, "high": 1.223, "low": 1.1819, "close": 1.21468, "volume": 411793.7, "close_time": 1618916399999}, {"open_time": 1618916400000, "open": 1.21539, "high": 1.21838, "low": 1.20116, "close": 1.2145, "volume": 104436.1, "close_time": 1618919999999}, {"open_time": 1618920000000, "open": 1.2131, "high": 1.21357, "low": 1.19501, "close": 1.20055, "volume": 165061.3, "close_time": 1618923599999}, {"open_time": 1618923600000, "open": 1.20196, "high": 1.21865, "low": 1.19803, "close": 1.21865, "volume": 130220.7, "close_time": 1618927199999}, {"open_time": 1618927200000, "open": 1.21907, "high": 1.23395, "low": 1.18901, "close": 1.19394, "volume": 213362.9, "close_time": 1618930799999}, {"open_time": 1618930800000, "open": 1.1959, "high": 1.20028, "low": 1.17414, "close": 1.19917, "volume": 534746.1, "close_time": 1618934399999}, {"open_time": 1618934400000, "open": 1.19917, "high": 1.2084, "low": 1.19167, "close": 1.20829, "volume": 481354.6, "close_time": 1618937999999}, {"open_time": 1618938000000, "open": 1.20776, "high": 1.21177, "low": 1.19903, "close": 1.205, "volume": 124879.6, "close_time": 1618941599999}, {"open_time": 1618941600000, "open": 1.205, "high": 1.22386, "low": 1.19977, "close": 1.21969, "volume": 298329.1, "close_time": 1618945199999}, {"open_time": 1618945200000, "open": 1.22272, "high": 1.26708, "low": 1.22272, "close": 1.26225, "volume": 381175.9, "close_time": 1618948799999}, {"open_time": 1618948800000, "open": 1.25997, "high": 1.2826, "low": 1.24706, "close": 1.25853, "volume": 430863.5, "close_time": 1618952399999}, {"open_time": 1618952400000, "open": 1.26019, "high": 1.2687, "low": 1.24302, "close": 1.26659, "volume": 243378.4, "close_time": 1618955999999}, {"open_time": 1618956000000, "open": 1.26659, "high": 1.27744, "low": 1.24678, "close": 1.26603, "volume": 323081.4, "close_time": 1618959599999}, {"open_time": 1618959600000, "open": 1.26777, "high": 1.27308, "low": 1.25, "close": 1.26635, "volume": 437033.0, "close_time": 1618963199999}, {"open_time": 1618963200000, "open": 1.26645, "high": 1.28662, "low": 1.23364, "close": 1.24017, "volume": 585312.6, "close_time": 1618966799999}, {"open_time": 1618966800000, "open": 1.23853, "high": 1.27433, "low": 1.2335, "close": 1.26362, "volume": 603140.4, "close_time": 1618970399999}, {"open_time": 1618970400000, "open": 1.26302, "high": 1.27525, "low": 1.25398, "close": 1.26998, "volume": 188346.2, "close_time": 1618973999999}, {"open_time": 1618974000000, "open": 1.26911, "high": 1.27443, "low": 1.2411, "close": 1.2411, "volume": 433849.3, "close_time": 1618977599999}, {"open_time": 1618977600000, "open": 1.24079, "high": 1.2556, "low": 1.23123, "close": 1.25321, "volume": 176475.7, "close_time": 1618981199999}, {"open_time": 1618981200000, "open": 1.25127, "high": 1.26122, "low": 1.2387, "close": 1.24975, "volume": 156506.0, "close_time": 1618984799999}, {"open_time": 1618984800000, "open": 1.2468, "high": 1.27274, "low": 1.23816, "close": 1.2672, "volume": 176416.4, "close_time": 1618988399999}, {"open_time": 1618988400000, "open": 1.26591, "high": 1.27873, "low": 1.25354, "close": 1.2658, "volume": 200124.5, "close_time": 1618991999999}, {"open_time": 1618992000000, "open": 1.26607, "high": 1.27902, "low": 1.24822, "close": 1.2737, "volume": 260898.1, "close_time": 1618995599999}, {"open_time": 1618995600000, "open": 1.27167, "high": 1.27953, "low": 1.26612, "close": 1.26756, "volume": 217167.8, "close_time": 1618999199999}, {"open_time": 1618999200000, "open": 1.26612, "high": 1.26687, "low": 1.21849, "close": 1.21989, "volume": 348466.0, "close_time": 1619002799999}, {"open_time": 1619002800000, "open": 1.2182, "high": 1.23754, "low": 1.2015, "close": 1.21469, "volume": 500871.7, "close_time": 1619006399999}, {"open_time": 1619006400000, "open": 1.21522, "high": 1.24757, "low": 1.20732, "close": 1.24537, "volume": 674686.6, "close_time": 1619009999999}, {"open_time": 1619010000000, "open": 1.24593, "high": 1.2574, "low": 1.23864, "close": 1.24689, "volume": 329445.3, "close_time": 1619013599999}, {"open_time": 1619013600000, "open": 1.24797, "high": 1.26469, "low": 1.23101, "close": 1.26131, "volume": 307600.6, "close_time": 1619017199999}, {"open_time": 1619017200000, "open": 1.26156, "high": 1.26855, "low": 1.25644, "close": 1.2641, "volume": 386385.4, "close_time": 1619020799999}, {"open_time": 1619020800000, "open": 1.26658, "high": 1.27054, "low": 1.254, "close": 1.25821, "volume": 228336.7, "close_time": 1619024399999}, {"open_time": 1619024400000, "open": 1.25609, "high": 1.26, "low": 1.24502, "close": 1.25418, "volume": 416138.8, "close_time": 1619027999999}, {"open_time": 1619028000000, "open": 1.25438, "high": 1.2573, "low": 1.23903, "close": 1.24187, "volume": 149652.9, "close_time": 1619031599999}, {"open_time": 1619031600000, "open": 1.24309, "high": 1.26634, "low": 1.24251, "close": 1.2612, "volume": 236460.8, "close_time": 1619035199999}, {"open_time": 1619035200000, "open": 1.2612, "high": 1.26145, "low": 1.23703, "close": 1.24048, "volume": 318928.2, "close_time": 1619038799999}, {"open_time": 1619038800000, "open": 1.23972, "high": 1.24424, "low": 1.22544, "close": 1.22679, "volume": 284224.8, "close_time": 1619042399999}, {"open_time": 1619042400000, "open": 1.22559, "high": 1.24187, "low": 1.20279, "close": 1.2111, "volume": 437643.5, "close_time": 1619045999999}, {"open_time": 1619046000000, "open": 1.20928, "high": 1.21859, "low": 1.19777, "close": 1.20366, "volume": 449015.9, "close_time": 1619049599999}, {"open_time": 1619049600000, "open": 1.20289, "high": 1.221, "low": 1.18133, "close": 1.20157, "volume": 1119047.9, "close_time": 1619053199999}, {"open_time": 1619053200000, "open": 1.20081, "high": 1.2251, "low": 1.20081, "close": 1.20864, "volume": 358497.8, "close_time": 1619056799999}, {"open_time": 1619056800000, "open": 1.20738, "high": 1.21804, "low": 1.18087, "close": 1.21538, "volume": 529580.2, "close_time": 1619060399999}, {"open_time": 1619060400000, "open": 1.20993, "high": 1.2202, "low": 1.18788, "close": 1.19251, "volume": 375734.9, "close_time": 1619063999999}, {"open_time": 1619064000000, "open": 1.19218, "high": 1.21637, "low": 1.19218, "close": 1.21144, "volume": 228017.2, "close_time": 1619067599999}, {"open_time": 1619067600000, "open": 1.2133, "high": 1.22805, "low": 1.20732, "close": 1.22395, "volume": 331421.5, "close_time": 1619071199999}, {"open_time": 1619071200000, "open": 1.228, "high": 1.23196, "low": 1.21415, "close": 1.21916, "volume": 167648.3, "close_time": 1619074799999}, {"open_time": 1619074800000, "open": 1.21857, "high": 1.22691, "low": 1.20799, "close": 1.21856, "volume": 246428.8, "close_time": 1619078399999}, {"open_time": 1619078400000, "open": 1.22135, "high": 1.2219, "low": 1.18018, "close": 1.19562, "volume": 497450.4, "close_time": 1619081999999}, {"open_time": 1619082000000, "open": 1.19354, "high": 1.21047, "low": 1.18357, "close": 1.20878, "volume": 296267.1, "close_time": 1619085599999}, {"open_time": 1619085600000, "open": 1.21123, "high": 1.21429, "low": 1.20064, "close": 1.20064, "volume": 96272.8, "close_time": 1619089199999}, {"open_time": 1619089200000, "open": 1.20104, "high": 1.23608, "low": 1.20014, "close": 1.22754, "volume": 343239.6, "close_time": 1619092799999}, {"open_time": 1619092800000, "open": 1.2285, "high": 1.24233, "low": 1.2285, "close": 1.23005, "volume": 106874.3, "close_time": 1619096399999}, {"open_time": 1619096400000, "open": 1.23005, "high": 1.23564, "low": 1.215, "close": 1.215, "volume": 134490.2, "close_time": 1619099999999}, {"open_time": 1619100000000, "open": 1.21778, "high": 1.23604, "low": 1.21576, "close": 1.23598, "volume": 44421.9, "close_time": 1619103599999}, {"open_time": 1619103600000, "open": 1.23326, "high": 1.2389, "low": 1.22488, "close": 1.23103, "volume": 60631.1, "close_time": 1619107199999}, {"open_time": 1619107200000, "open": 1.23379, "high": 1.26936, "low": 1.23033, "close": 1.25898, "volume": 296473.6, "close_time": 1619110799999}, {"open_time": 1619110800000, "open": 1.26, "high": 1.28015, "low": 1.2165, "close": 1.22526, "volume": 653554.2, "close_time": 1619114399999}, {"open_time": 1619114400000, "open": 1.22381, "high": 1.23962, "low": 1.21447, "close": 1.23636, "volume": 642915.0, "close_time": 1619117999999}, {"open_time": 1619118000000, "open": 1.23626, "high": 1.23663, "low": 1.20252, "close": 1.21388, "volume": 313750.7, "close_time": 1619121599999}, {"open_time": 1619121600000, "open": 1.21404, "high": 1.21525, "low": 1.1795, "close": 1.18255, "volume": 728818.1, "close_time": 1619125199999}, {"open_time": 1619125200000, "open": 1.17961, "high": 1.18097, "low": 1.112, "close": 1.16468, "volume": 1503390.5, "close_time": 1619128799999}, {"open_time": 1619128800000, "open": 1.16397, "high": 1.17957, "low": 1.13846, "close": 1.14994, "volume": 434205.4, "close_time": 1619132399999}, {"open_time": 1619132400000, "open": 1.14913, "high": 1.17295, "low": 1.14506, "close": 1.14931, "volume": 238443.6, "close_time": 1619135999999}, {"open_time": 1619136000000, "open": 1.14402, "high": 1.16585, "low": 1.13435, "close": 1.14063, "volume": 294824.2, "close_time": 1619139599999}, {"open_time": 1619139600000, "open": 1.14183, "high": 1.1481, "low": 1.063, "close": 1.10198, "volume": 787520.7, "close_time": 1619143199999}, {"open_time": 1619143200000, "open": 1.09962, "high": 1.11179, "low": 0.91001, "close": 1.03452, "volume": 2743223.6, "close_time": 1619146799999}, {"open_time": 1619146800000, "open": 1.03542, "high": 1.09522, "low": 1.02595, "close": 1.09522, "volume": 1949330.4, "close_time": 1619150399999}, {"open_time": 1619150400000, "open": 1.09392, "high": 1.10088, "low": 1.03205, "close": 1.0377, "volume": 813249.8, "close_time": 1619153999999}, {"open_time": 1619154000000, "open": 1.03771, "high": 1.06232, "low": 1.00051, "close": 1.04761, "volume": 846103.7, "close_time": 1619157599999}, {"open_time": 1619157600000, "open": 1.04612, "high": 1.05002, "low": 1.00342, "close": 1.0316, "volume": 675518.4, "close_time": 1619161199999}, {"open_time": 1619161200000, "open": 1.03182, "high": 1.05188, "low": 1.00003, "close": 1.00423, "volume": 575824.8, "close_time": 1619164799999}, {"open_time": 1619164800000, "open": 1.01035, "high": 1.03907, "low": 0.99391, "close": 1.03693, "volume": 348213.6, "close_time": 1619168399999}, {"open_time": 1619168400000, "open": 1.03693, "high": 1.0384, "low": 1.00681, "close": 1.02689, "volume": 611454.3, "close_time": 1619171999999}, {"open_time": 1619172000000, "open": 1.0257, "high": 1.1108, "low": 1.02322, "close": 1.1045, "volume": 585796.3, "close_time": 1619175599999}, {"open_time": 1619175600000, "open": 1.1054, "high": 1.14347, "low": 1.0862, "close": 1.12758, "volume": 570859.1, "close_time": 1619179199999}, {"open_time": 1619179200000, "open": 1.12582, "high": 1.13895, "low": 1.07068, "close": 1.07432, "volume": 636841.8, "close_time": 1619182799999}, {"open_time": 1619182800000, "open": 1.07566, "high": 1.0844, "low": 1.04417, "close": 1.06665, "volume": 1022777.4, "close_time": 1619186399999}, {"open_time": 1619186400000, "open": 1.06781, "high": 1.10055, "low": 1.06034, "close": 1.09641, "volume": 828374.3, "close_time": 1619189999999}, {"open_time": 1619190000000, "open": 1.09693, "high": 1.10401, "low": 1.06012, "close": 1.09875, "volume": 638125.9, "close_time": 1619193599999}, {"open_time": 1619193600000, "open": 1.09908, "high": 1.11456, "low": 1.08576, "close": 1.10181, "volume": 489018.5, "close_time": 1619197199999}, {"open_time": 1619197200000, "open": 1.1017, "high": 1.1108, "low": 1.08931, "close": 1.10481, "volume": 625748.3, "close_time": 1619200799999}, {"open_time": 1619200800000, "open": 1.1024, "high": 1.13032, "low": 1.09576, "close": 1.12942, "volume": 503282.5, "close_time": 1619204399999}, {"open_time": 1619204400000, "open": 1.13035, "high": 1.13755, "low": 1.11654, "close": 1.12979, "volume": 412278.5, "close_time": 1619207999999}, {"open_time": 1619208000000, "open": 1.13734, "high": 1.16755, "low": 1.12947, "close": 1.13102, "volume": 385830.1, "close_time": 1619211599999}, {"open_time": 1619211600000, "open": 1.1327, "high": 1.15469, "low": 1.11371, "close": 1.11551, "volume": 255633.3, "close_time": 1619215199999}, {"open_time": 1619215200000, "open": 1.11474, "high": 1.13351, "low": 1.11474, "close": 1.12267, "volume": 65473.4, "close_time": 1619218799999}, {"open_time": 1619218800000, "open": 1.13287, "high": 1.15852, "low": 1.12957, "close": 1.15852, "volume": 113287.6, "close_time": 1619222399999}, {"open_time": 1619222400000, "open": 1.15779, "high": 1.15869, "low": 1.10348, "close": 1.10843, "volume": 339629.8, "close_time": 1619225999999}, {"open_time": 1619226000000, "open": 1.11501, "high": 1.14145, "low": 1.10933, "close": 1.13287, "volume": 202952.0, "close_time": 1619229599999}, {"open_time": 1619229600000, "open": 1.13206, "high": 1.14872, "low": 1.11466, "close": 1.1413, "volume": 200373.9, "close_time": 1619233199999}, {"open_time": 1619233200000, "open": 1.14249, "high": 1.15615, "low": 1.14174, "close": 1.14424, "volume": 139361.4, "close_time": 1619236799999}, {"open_time": 1619236800000, "open": 1.14573, "high": 1.1674, "low": 1.135, "close": 1.16246, "volume": 276941.3, "close_time": 1619240399999}, {"open_time": 1619240400000, "open": 1.1583, "high": 1.17685, "low": 1.15152, "close": 1.17684, "volume": 154242.0, "close_time": 1619243999999}, {"open_time": 1619244000000, "open": 1.1763, "high": 1.19426, "low": 1.16223, "close": 1.1824, "volume": 255694.9, "close_time": 1619247599999}, {"open_time": 1619247600000, "open": 1.18244, "high": 1.18469, "low": 1.15878, "close": 1.17235, "volume": 192938.6, "close_time": 1619251199999}, {"open_time": 1619251200000, "open": 1.16973, "high": 1.19785, "low": 1.16732, "close": 1.17681, "volume": 273789.3, "close_time": 1619254799999}, {"open_time": 1619254800000, "open": 1.17604, "high": 1.17998, "low": 1.16306, "close": 1.1656, "volume": 154075.7, "close_time": 1619258399999}, {"open_time": 1619258400000, "open": 1.1655, "high": 1.16626, "low": 1.11801, "close": 1.11886, "volume": 462946.0, "close_time": 1619261999999}, {"open_time": 1619262000000, "open": 1.11739, "high": 1.13756, "low": 1.10015, "close": 1.11868, "volume": 600365.7, "close_time": 1619265599999}, {"open_time": 1619265600000, "open": 1.11552, "high": 1.14321, "low": 1.109, "close": 1.13754, "volume": 298874.0, "close_time": 1619269199999}, {"open_time": 1619269200000, "open": 1.13408, "high": 1.14006, "low": 1.12374, "close": 1.13199, "volume": 141443.0, "close_time": 1619272799999}, {"open_time": 1619272800000, "open": 1.13032, "high": 1.13032, "low": 1.1083, "close": 1.11537, "volume": 168326.9, "close_time": 1619276399999}, {"open_time": 1619276400000, "open": 1.10954, "high": 1.14074, "low": 1.09228, "close": 1.13254, "volume": 276874.4, "close_time": 1619279999999}, {"open_time": 1619280000000, "open": 1.13236, "high": 1.13397, "low": 1.11551, "close": 1.11832, "volume": 104803.2, "close_time": 1619283599999}, {"open_time": 1619283600000, "open": 1.11541, "high": 1.1281, "low": 1.10574, "close": 1.1281, "volume": 129470.8, "close_time": 1619287199999}, {"open_time": 1619287200000, "open": 1.1271, "high": 1.14214, "low": 1.12145, "close": 1.12447, "volume": 126840.9, "close_time": 1619290799999}, {"open_time": 1619290800000, "open": 1.12785, "high": 1.13541, "low": 1.12624, "close": 1.12853, "volume": 52197.3, "close_time": 1619294399999}, {"open_time": 1619294400000, "open": 1.12956, "high": 1.13352, "low": 1.11734, "close": 1.12712, "volume": 190554.8, "close_time": 1619297999999}, {"open_time": 1619298000000, "open": 1.12764, "high": 1.13756, "low": 1.12281, "close": 1.12867, "volume": 47094.7, "close_time": 1619301599999}, {"open_time": 1619301600000, "open": 1.1322, "high": 1.1356, "low": 1.112, "close": 1.11509, "volume": 157777.7, "close_time": 1619305199999}, {"open_time": 1619305200000, "open": 1.11567, "high": 1.12795, "low": 1.09905, "close": 1.10478, "volume": 150948.4, "close_time": 1619308799999}, {"open_time": 1619308800000, "open": 1.10358, "high": 1.11846, "low": 1.09257, "close": 1.09981, "volume": 187285.6, "close_time": 1619312399999}, {"open_time": 1619312400000, "open": 1.10302, "high": 1.116, "low": 1.09831, "close": 1.11273, "volume": 94111.3, "close_time": 1619315999999}, {"open_time": 1619316000000, "open": 1.11215, "high": 1.12355, "low": 1.11215, "close": 1.12111, "volume": 112251.0, "close_time": 1619319599999}, {"open_time": 1619319600000, "open": 1.11994, "high": 1.12234, "low": 1.09205, "close": 1.09205, "volume": 110190.0, "close_time": 1619323199999}, {"open_time": 1619323200000, "open": 1.09136, "high": 1.10036, "low": 1.09135, "close": 1.09858, "volume": 55067.4, "close_time": 1619326799999}, {"open_time": 1619326800000, "open": 1.09989, "high": 1.10966, "low": 1.09989, "close": 1.10966, "volume": 24962.6, "close_time": 1619330399999}, {"open_time": 1619330400000, "open": 1.10808, "high": 1.11497, "low": 1.10139, "close": 1.10139, "volume": 71904.9, "close_time": 1619333999999}, {"open_time": 1619334000000, "open": 1.10196, "high": 1.11226, "low": 1.1, "close": 1.10385, "volume": 31196.1, "close_time": 1619337599999}, {"open_time": 1619337600000, "open": 1.10526, "high": 1.12847, "low": 1.10188, "close": 1.12034, "volume": 81444.3, "close_time": 1619341199999}, {"open_time": 1619341200000, "open": 1.12132, "high": 1.1219, "low": 1.098, "close": 1.11285, "volume": 125557.2, "close_time": 1619344799999}, {"open_time": 1619344800000, "open": 1.11156, "high": 1.11782, "low": 1.1032, "close": 1.10854, "volume": 78160.5, "close_time": 1619348399999}, {"open_time": 1619348400000, "open": 1.10676, "high": 1.11641, "low": 1.10676, "close": 1.11641, "volume": 49526.8, "close_time": 1619351999999}, {"open_time": 1619352000000, "open": 1.11641, "high": 1.1268, "low": 1.11641, "close": 1.12455, "volume": 58956.4, "close_time": 1619355599999}, {"open_time": 1619355600000, "open": 1.12768, "high": 1.12825, "low": 1.11744, "close": 1.12132, "volume": 47096.1, "close_time": 1619359199999}, {"open_time": 1619359200000, "open": 1.12158, "high": 1.13804, "low": 1.11981, "close": 1.1344, "volume": 107567.0, "close_time": 1619362799999}, {"open_time": 1619362800000, "open": 1.13416, "high": 1.14645, "low": 1.12989, "close": 1.13956, "volume": 173790.7, "close_time": 1619366399999}, {"open_time": 1619366400000, "open": 1.14248, "high": 1.14607, "low": 1.13152, "close": 1.14013, "volume": 79305.9, "close_time": 1619369999999}, {"open_time": 1619370000000, "open": 1.1428, "high": 1.14372, "low": 1.12568, "close": 1.127, "volume": 112353.0, "close_time": 1619373599999}, {"open_time": 1619373600000, "open": 1.12825, "high": 1.12825, "low": 1.109, "close": 1.1162, "volume": 172992.0, "close_time": 1619377199999}, {"open_time": 1619377200000, "open": 1.11526, "high": 1.11912, "low": 1.10368, "close": 1.10571, "volume": 95179.7, "close_time": 1619380799999}, {"open_time": 1619380800000, "open": 1.10592, "high": 1.11519, "low": 1.05725, "close": 1.06444, "volume": 332523.0, "close_time": 1619384399999}, {"open_time": 1619384400000, "open": 1.06444, "high": 1.08132, "low": 1.01883, "close": 1.05116, "volume": 979047.8, "close_time": 1619387999999}, {"open_time": 1619388000000, "open": 1.05032, "high": 1.08754, "low": 1.04628, "close": 1.08296, "volume": 936125.5, "close_time": 1619391599999}, {"open_time": 1619391600000, "open": 1.08462, "high": 1.09343, "low": 1.07263, "close": 1.09066, "volume": 298831.5, "close_time": 1619395199999}, {"open_time": 1619395200000, "open": 1.09273, "high": 1.1389, "low": 1.08059, "close": 1.13616, "volume": 488911.9, "close_time": 1619398799999}, {"open_time": 1619398800000, "open": 1.13626, "high": 1.17771, "low": 1.127, "close": 1.16798, "volume": 671414.9, "close_time": 1619402399999}, {"open_time": 1619402400000, "open": 1.17217, "high": 1.18671, "low": 1.15344, "close": 1.17629, "volume": 477265.8, "close_time": 1619405999999}, {"open_time": 1619406000000, "open": 1.17647, "high": 1.18718, "low": 1.16592, "close": 1.18145, "volume": 218031.9, "close_time": 1619409599999}, {"open_time": 1619409600000, "open": 1.18322, "high": 1.18855, "low": 1.16825, "close": 1.16964, "volume": 155817.6, "close_time": 1619413199999}, {"open_time": 1619413200000, "open": 1.17113, "high": 1.18999, "low": 1.16731, "close": 1.18839, "volume": 82281.1, "close_time": 1619416799999}, {"open_time": 1619416800000, "open": 1.18958, "high": 1.23247, "low": 1.185, "close": 1.21876, "volume": 458704.8, "close_time": 1619420399999}, {"open_time": 1619420400000, "open": 1.22564, "high": 1.22564, "low": 1.19391, "close": 1.21543, "volume": 252470.8, "close_time": 1619423999999}, {"open_time": 1619424000000, "open": 1.21462, "high": 1.22391, "low": 1.19115, "close": 1.19782, "volume": 305509.9, "close_time": 1619427599999}, {"open_time": 1619427600000, "open": 1.20035, "high": 1.21822, "low": 1.1807, "close": 1.21622, "volume": 197280.7, "close_time": 1619431199999}, {"open_time": 1619431200000, "open": 1.21682, "high": 1.22562, "low": 1.21095, "close": 1.21778, "volume": 504695.8, "close_time": 1619434799999}, {"open_time": 1619434800000, "open": 1.22293, "high": 1.24269, "low": 1.22156, "close": 1.23651, "volume": 466373.0, "close_time": 1619438399999}, {"open_time": 1619438400000, "open": 1.23803, "high": 1.25297, "low": 1.22386, "close": 1.22386, "volume": 776218.0, "close_time": 1619441999999}, {"open_time": 1619442000000, "open": 1.22493, "high": 1.24047, "low": 1.212, "close": 1.2291, "volume": 335467.7, "close_time": 1619445599999}, {"open_time": 1619445600000, "open": 1.2291, "high": 1.23312, "low": 1.21271, "close": 1.21716, "volume": 212766.6, "close_time": 1619449199999}, {"open_time": 1619449200000, "open": 1.22032, "high": 1.22978, "low": 1.21278, "close": 1.22521, "volume": 223534.3, "close_time": 1619452799999}, {"open_time": 1619452800000, "open": 1.22709, "high": 1.2288, "low": 1.20094, "close": 1.22202, "volume": 289225.7, "close_time": 1619456399999}, {"open_time": 1619456400000, "open": 1.22232, "high": 1.24629, "low": 1.22006, "close": 1.24545, "volume": 182095.9, "close_time": 1619459999999}, {"open_time": 1619460000000, "open": 1.24458, "high": 1.24529, "low": 1.23508, "close": 1.24176, "volume": 180963.7, "close_time": 1619463599999}, {"open_time": 1619463600000, "open": 1.2407, "high": 1.2407, "low": 1.226, "close": 1.23552, "volume": 244961.0, "close_time": 1619467199999}, {"open_time": 1619467200000, "open": 1.2359, "high": 1.23637, "low": 1.21384, "close": 1.21384, "volume": 203025.6, "close_time": 1619470799999}, {"open_time": 1619470800000, "open": 1.21378, "high": 1.22532, "low": 1.19341, "close": 1.22148, "volume": 695731.6, "close_time": 1619474399999}, {"open_time": 1619474400000, "open": 1.21878, "high": 1.23465, "low": 1.20736, "close": 1.22037, "volume": 318853.8, "close_time": 1619477999999}, {"open_time": 1619478000000, "open": 1.22048, "high": 1.23729, "low": 1.22048, "close": 1.23729, "volume": 204888.7, "close_time": 1619481599999}, {"open_time": 1619481600000, "open": 1.23729, "high": 1.248, "low": 1.22458, "close": 1.23329, "volume": 173302.4, "close_time": 1619485199999}, {"open_time": 1619485200000, "open": 1.23151, "high": 1.24601, "low": 1.22833, "close": 1.24486, "volume": 115066.7, "close_time": 1619488799999}, {"open_time": 1619488800000, "open": 1.24641, "high": 1.2688, "low": 1.2463, "close": 1.25773, "volume": 324496.2, "close_time": 1619492399999}, {"open_time": 1619492400000, "open": 1.25709, "high": 1.25709, "low": 1.2324, "close": 1.24374, "volume": 265548.9, "close_time": 1619495999999}, {"open_time": 1619496000000, "open": 1.24434, "high": 1.25, "low": 1.23377, "close": 1.24682, "volume": 92584.9, "close_time": 1619499599999}, {"open_time": 1619499600000, "open": 1.24634, "high": 1.25945, "low": 1.24577, "close": 1.25705, "volume": 70573.6, "close_time": 1619503199999}, {"open_time": 1619503200000, "open": 1.25848, "high": 1.26911, "low": 1.25591, "close": 1.26718, "volume": 116431.9, "close_time": 1619506799999}, {"open_time": 1619506800000, "open": 1.26911, "high": 1.2695, "low": 1.25206, "close": 1.25672, "volume": 102532.3, "close_time": 1619510399999}, {"open_time": 1619510400000, "open": 1.25796, "high": 1.26855, "low": 1.25278, "close": 1.25793, "volume": 111150.0, "close_time": 1619513999999}, {"open_time": 1619514000000, "open": 1.25985, "high": 1.29813, "low": 1.25985, "close": 1.29803, "volume": 267859.0, "close_time": 1619517599999}, {"open_time": 1619517600000, "open": 1.29541, "high": 1.30637, "low": 1.28711, "close": 1.30033, "volume": 417434.3, "close_time": 1619521199999}, {"open_time": 1619521200000, "open": 1.30151, "high": 1.33285, "low": 1.30151, "close": 1.32939, "volume": 371428.5, "close_time": 1619524799999}, {"open_time": 1619524800000, "open": 1.3268, "high": 1.3268, "low": 1.29943, "close": 1.3041, "volume": 292135.4, "close_time": 1619528399999}, {"open_time": 1619528400000, "open": 1.308, "high": 1.31544, "low": 1.28237, "close": 1.29266, "volume": 309608.7, "close_time": 1619531999999}, {"open_time": 1619532000000, "open": 1.29173, "high": 1.30737, "low": 1.2578, "close": 1.30737, "volume": 508976.9, "close_time": 1619535599999}, {"open_time": 1619535600000, "open": 1.30737, "high": 1.324, "low": 1.2989, "close": 1.3162, "volume": 457663.1, "close_time": 1619539199999}, {"open_time": 1619539200000, "open": 1.31829, "high": 1.31979, "low": 1.28926, "close": 1.29583, "volume": 270861.6, "close_time": 1619542799999}, {"open_time": 1619542800000, "open": 1.29557, "high": 1.30086, "low": 1.28395, "close": 1.29738, "volume": 299947.4, "close_time": 1619546399999}, {"open_time": 1619546400000, "open": 1.29641, "high": 1.30498, "low": 1.2897, "close": 1.29983, "volume": 212457.4, "close_time": 1619549999999}, {"open_time": 1619550000000, "open": 1.29888, "high": 1.3003, "low": 1.28104, "close": 1.29409, "volume": 374034.0, "close_time": 1619553599999}, {"open_time": 1619553600000, "open": 1.29483, "high": 1.29835, "low": 1.28836, "close": 1.29663, "volume": 134992.3, "close_time": 1619557199999}, {"open_time": 1619557200000, "open": 1.29598, "high": 1.31214, "low": 1.29063, "close": 1.30806, "volume": 143235.9, "close_time": 1619560799999}, {"open_time": 1619560800000, "open": 1.30777, "high": 1.30777, "low": 1.29661, "close": 1.29742, "volume": 188027.8, "close_time": 1619564399999}, {"open_time": 1619564400000, "open": 1.29618, "high": 1.31291, "low": 1.2918, "close": 1.30702, "volume": 159313.0, "close_time": 1619567999999}, {"open_time": 1619568000000, "open": 1.30725, "high": 1.33735, "low": 1.30702, "close": 1.32889, "volume": 403121.1, "close_time": 1619571599999}, {"open_time": 1619571600000, "open": 1.32916, "high": 1.3498, "low": 1.32357, "close": 1.34812, "volume": 576738.2, "close_time": 1619575199999}, {"open_time": 1619575200000, "open": 1.34785, "high": 1.34785, "low": 1.32678, "close": 1.32678, "volume": 544595.3, "close_time": 1619578799999}, {"open_time": 1619578800000, "open": 1.32678, "high": 1.32922, "low": 1.30152, "close": 1.30195, "volume": 584250.7, "close_time": 1619582399999}, {"open_time": 1619582400000, "open": 1.30114, "high": 1.31574, "low": 1.29783, "close": 1.30718, "volume": 484071.9, "close_time": 1619585999999}, {"open_time": 1619586000000, "open": 1.30333, "high": 1.31382, "low": 1.27723, "close": 1.28695, "volume": 601815.7, "close_time": 1619589599999}, {"open_time": 1619589600000, "open": 1.29037, "high": 1.29037, "low": 1.23363, "close": 1.25695, "volume": 772868.4, "close_time": 1619593199999}, {"open_time": 1619593200000, "open": 1.25567, "high": 1.28605, "low": 1.25045, "close": 1.27561, "volume": 330397.9, "close_time": 1619596799999}, {"open_time": 1619596800000, "open": 1.27419, "high": 1.28993, "low": 1.26503, "close": 1.26506, "volume": 238202.3, "close_time": 1619600399999}, {"open_time": 1619600400000, "open": 1.26463, "high": 1.27323, "low": 1.23998, "close": 1.25755, "volume": 356610.6, "close_time": 1619603999999}, {"open_time": 1619604000000, "open": 1.25793, "high": 1.27902, "low": 1.25115, "close": 1.27761, "volume": 199759.1, "close_time": 1619607599999}, {"open_time": 1619607600000, "open": 1.27806, "high": 1.30333, "low": 1.27735, "close": 1.29591, "volume": 183722.5, "close_time": 1619611199999}, {"open_time": 1619611200000, "open": 1.29676, "high": 1.31036, "low": 1.2941, "close": 1.29611, "volume": 126243.5, "close_time": 1619614799999}, {"open_time": 1619614800000, "open": 1.29587, "high": 1.29602, "low": 1.27614, "close": 1.29455, "volume": 161350.5, "close_time": 1619618399999}, {"open_time": 1619618400000, "open": 1.29598, "high": 1.30302, "low": 1.28931, "close": 1.28931, "volume": 115813.3, "close_time": 1619621999999}, {"open_time": 1619622000000, "open": 1.28982, "high": 1.29829, "low": 1.27213, "close": 1.29829, "volume": 90614.0, "close_time": 1619625599999}, {"open_time": 1619625600000, "open": 1.29688, "high": 1.30754, "low": 1.28462, "close": 1.30737, "volume": 195967.4, "close_time": 1619629199999}, {"open_time": 1619629200000, "open": 1.30706, "high": 1.31511, "low": 1.30222, "close": 1.31169, "volume": 128398.6, "close_time": 1619632799999}, {"open_time": 1619632800000, "open": 1.31165, "high": 1.33184, "low": 1.31165, "close": 1.32623, "volume": 285714.8, "close_time": 1619636399999}, {"open_time": 1619636400000, "open": 1.32815, "high": 1.33206, "low": 1.3162, "close": 1.33198, "volume": 332703.6, "close_time": 1619639999999}, {"open_time": 1619640000000, "open": 1.33207, "high": 1.34826, "low": 1.30835, "close": 1.31491, "volume": 604977.8, "close_time": 1619643599999}, {"open_time": 1619643600000, "open": 1.31571, "high": 1.33964, "low": 1.30758, "close": 1.33847, "volume": 163242.0, "close_time": 1619647199999}, {"open_time": 1619647200000, "open": 1.33972, "high": 1.34139, "low": 1.31489, "close": 1.31985, "volume": 151566.4, "close_time": 1619650799999}, {"open_time": 1619650800000, "open": 1.32139, "high": 1.3392, "low": 1.31908, "close": 1.33506, "volume": 167795.8, "close_time": 1619654399999}, {"open_time": 1619654400000, "open": 1.33874, "high": 1.3483, "low": 1.32051, "close": 1.3218, "volume": 179524.1, "close_time": 1619657999999}, {"open_time": 1619658000000, "open": 1.3227, "high": 1.32601, "low": 1.3023, "close": 1.31619, "volume": 487942.8, "close_time": 1619661599999}, {"open_time": 1619661600000, "open": 1.31999, "high": 1.32719, "low": 1.30544, "close": 1.32673, "volume": 298066.6, "close_time": 1619665199999}, {"open_time": 1619665200000, "open": 1.32066, "high": 1.32543, "low": 1.31053, "close": 1.32048, "volume": 72205.9, "close_time": 1619668799999}, {"open_time": 1619668800000, "open": 1.31752, "high": 1.32008, "low": 1.2926, "close": 1.29985, "volume": 150776.8, "close_time": 1619672399999}, {"open_time": 1619672400000, "open": 1.29696, "high": 1.32925, "low": 1.29696, "close": 1.3285, "volume": 109162.2, "close_time": 1619675999999}, {"open_time": 1619676000000, "open": 1.32933, "high": 1.37486, "low": 1.3218, "close": 1.37486, "volume": 449638.0, "close_time": 1619679599999}, {"open_time": 1619679600000, "open": 1.37312, "high": 1.40927, "low": 1.3654, "close": 1.40499, "volume": 776272.2, "close_time": 1619683199999}, {"open_time": 1619683200000, "open": 1.40427, "high": 1.40427, "low": 1.36837, "close": 1.39087, "volume": 731720.7, "close_time": 1619686799999}, {"open_time": 1619686800000, "open": 1.39055, "high": 1.4032, "low": 1.37476, "close": 1.38607, "volume": 408959.5, "close_time": 1619690399999}, {"open_time": 1619690400000, "open": 1.38599, "high": 1.411, "low": 1.38571, "close": 1.39382, "volume": 415807.2, "close_time": 1619693999999}, {"open_time": 1619694000000, "open": 1.39382, "high": 1.39968, "low": 1.37203, "close": 1.39059, "volume": 183920.7, "close_time": 1619697599999}, {"open_time": 1619697600000, "open": 1.38979, "high": 1.39525, "low": 1.37894, "close": 1.38199, "volume": 277025.4, "close_time": 1619701199999}, {"open_time": 1619701200000, "open": 1.38044, "high": 1.38308, "low": 1.35489, "close": 1.35489, "volume": 328836.0, "close_time": 1619704799999}, {"open_time": 1619704800000, "open": 1.35473, "high": 1.37683, "low": 1.35, "close": 1.36331, "volume": 174748.0, "close_time": 1619708399999}, {"open_time": 1619708400000, "open": 1.36622, "high": 1.36853, "low": 1.348, "close": 1.35752, "volume": 505155.6, "close_time": 1619711999999}, {"open_time": 1619712000000, "open": 1.3589, "high": 1.35895, "low": 1.29595, "close": 1.29653, "volume": 634814.4, "close_time": 1619715599999}, {"open_time": 1619715600000, "open": 1.29641, "high": 1.323, "low": 1.28048, "close": 1.2941, "volume": 931530.1, "close_time": 1619719199999}, {"open_time": 1619719200000, "open": 1.29443, "high": 1.3129, "low": 1.28204, "close": 1.30512, "volume": 745113.6, "close_time": 1619722799999}, {"open_time": 1619722800000, "open": 1.30728, "high": 1.308, "low": 1.29668, "close": 1.29985, "volume": 335778.5, "close_time": 1619726399999}, {"open_time": 1619726400000, "open": 1.29774, "high": 1.30937, "low": 1.24, "close": 1.29734, "volume": 753864.3, "close_time": 1619729999999}, {"open_time": 1619730000000, "open": 1.29352, "high": 1.31006, "low": 1.28479, "close": 1.31006, "volume": 120992.2, "close_time": 1619733599999}, {"open_time": 1619733600000, "open": 1.30958, "high": 1.3129, "low": 1.30102, "close": 1.31015, "volume": 59035.4, "close_time": 1619737199999}, {"open_time": 1619737200000, "open": 1.31444, "high": 1.31776, "low": 1.30536, "close": 1.30536, "volume": 127442.4, "close_time": 1619740799999}, {"open_time": 1619740800000, "open": 1.30597, "high": 1.30679, "low": 1.28723, "close": 1.28983, "volume": 248307.3, "close_time": 1619744399999}, {"open_time": 1619744400000, "open": 1.29161, "high": 1.32, "low": 1.28738, "close": 1.3152, "volume": 305597.6, "close_time": 1619747999999}, {"open_time": 1619748000000, "open": 1.31237, "high": 1.31508, "low": 1.30645, "close": 1.30645, "volume": 98611.8, "close_time": 1619751599999}, {"open_time": 1619751600000, "open": 1.30645, "high": 1.3246, "low": 1.30092, "close": 1.31467, "volume": 112887.5, "close_time": 1619755199999}, {"open_time": 1619755200000, "open": 1.315, "high": 1.34464, "low": 1.31459, "close": 1.3393, "volume": 269153.4, "close_time": 1619758799999}, {"open_time": 1619758800000, "open": 1.3434, "high": 1.3652, "low": 1.33447, "close": 1.35988, "volume": 194512.4, "close_time": 1619762399999}, {"open_time": 1619762400000, "open": 1.35942, "high": 1.36991, "low": 1.35398, "close": 1.36179, "volume": 196423.5, "close_time": 1619765999999}, {"open_time": 1619766000000, "open": 1.36225, "high": 1.36756, "low": 1.34444, "close": 1.34897, "volume": 123004.1, "close_time": 1619769599999}, {"open_time": 1619769600000, "open": 1.35218, "high": 1.35623, "low": 1.34391, "close": 1.35313, "volume": 276515.6, "close_time": 1619773199999}, {"open_time": 1619773200000, "open": 1.3548, "high": 1.36231, "low": 1.34513, "close": 1.34529, "volume": 121365.7, "close_time": 1619776799999}, {"open_time": 1619776800000, "open": 1.34706, "high": 1.35251, "low": 1.32918, "close": 1.33133, "volume": 53631.1, "close_time": 1619780399999}, {"open_time": 1619780400000, "open": 1.33303, "high": 1.33572, "low": 1.32293, "close": 1.32633, "volume": 140983.4, "close_time": 1619783999999}, {"open_time": 1619784000000, "open": 1.32687, "high": 1.3465, "low": 1.32563, "close": 1.34492, "volume": 151388.4, "close_time": 1619787599999}, {"open_time": 1619787600000, "open": 1.34581, "high": 1.36022, "low": 1.33813, "close": 1.34909, "volume": 328707.0, "close_time": 1619791199999}, {"open_time": 1619791200000, "open": 1.35206, "high": 1.3594, "low": 1.33942, "close": 1.342, "volume": 413289.1, "close_time": 1619794799999}, {"open_time": 1619794800000, "open": 1.34222, "high": 1.35515, "low": 1.34209, "close": 1.353, "volume": 148452.3, "close_time": 1619798399999}, {"open_time": 1619798400000, "open": 1.35446, "high": 1.36666, "low": 1.34853, "close": 1.35242, "volume": 278611.8, "close_time": 1619801999999}, {"open_time": 1619802000000, "open": 1.35427, "high": 1.36394, "low": 1.34914, "close": 1.35655, "volume": 120974.7, "close_time": 1619805599999}, {"open_time": 1619805600000, "open": 1.35734, "high": 1.36, "low": 1.34693, "close": 1.3544, "volume": 153745.0, "close_time": 1619809199999}, {"open_time": 1619809200000, "open": 1.35482, "high": 1.35977, "low": 1.352, "close": 1.35663, "volume": 154611.2, "close_time": 1619812799999}, {"open_time": 1619812800000, "open": 1.35662, "high": 1.35662, "low": 1.34069, "close": 1.34314, "volume": 226011.4, "close_time": 1619816399999}, {"open_time": 1619816400000, "open": 1.34354, "high": 1.34914, "low": 1.33939, "close": 1.34849, "volume": 204174.4, "close_time": 1619819999999}, {"open_time": 1619820000000, "open": 1.34495, "high": 1.34863, "low": 1.34157, "close": 1.34566, "volume": 26784.0, "close_time": 1619823599999}, {"open_time": 1619823600000, "open": 1.34439, "high": 1.35449, "low": 1.33789, "close": 1.35315, "volume": 111806.9, "close_time": 1619827199999}, {"open_time": 1619827200000, "open": 1.35349, "high": 1.36477, "low": 1.34343, "close": 1.34343, "volume": 200193.5, "close_time": 1619830799999}, {"open_time": 1619830800000, "open": 1.34274, "high": 1.35027, "low": 1.32697, "close": 1.34757, "volume": 264816.2, "close_time": 1619834399999}, {"open_time": 1619834400000, "open": 1.34584, "high": 1.36063, "low": 1.3425, "close": 1.35612, "volume": 174949.1, "close_time": 1619837999999}, {"open_time": 1619838000000, "open": 1.35845, "high": 1.36784, "low": 1.35748, "close": 1.36783, "volume": 223099.3, "close_time": 1619841599999}, {"open_time": 1619841600000, "open": 1.367, "high": 1.36784, "low": 1.35101, "close": 1.35666, "volume": 100486.0, "close_time": 1619845199999}, {"open_time": 1619845200000, "open": 1.35317, "high": 1.36316, "low": 1.35181, "close": 1.35911, "volume": 91221.5, "close_time": 1619848799999}, {"open_time": 1619848800000, "open": 1.35882, "high": 1.35882, "low": 1.3501, "close": 1.35094, "volume": 41198.4, "close_time": 1619852399999}, {"open_time": 1619852400000, "open": 1.35176, "high": 1.35466, "low": 1.34317, "close": 1.34688, "volume": 53290.6, "close_time": 1619855999999}, {"open_time": 1619856000000, "open": 1.3471, "high": 1.35245, "low": 1.33435, "close": 1.33435, "volume": 150220.5, "close_time": 1619859599999}, {"open_time": 1619859600000, "open": 1.33381, "high": 1.3377, "low": 1.31472, "close": 1.32961, "volume": 279274.2, "close_time": 1619863199999}, {"open_time": 1619863200000, "open": 1.32757, "high": 1.33902, "low": 1.32502, "close": 1.33649, "volume": 38160.3, "close_time": 1619866799999}, {"open_time": 1619866800000, "open": 1.33751, "high": 1.34404, "low": 1.33747, "close": 1.34316, "volume": 58742.2, "close_time": 1619870399999}, {"open_time": 1619870400000, "open": 1.34285, "high": 1.34421, "low": 1.3324, "close": 1.33422, "volume": 44563.3, "close_time": 1619873999999}, {"open_time": 1619874000000, "open": 1.33298, "high": 1.33959, "low": 1.32822, "close": 1.33183, "volume": 76990.7, "close_time": 1619877599999}, {"open_time": 1619877600000, "open": 1.3331, "high": 1.33502, "low": 1.324, "close": 1.32542, "volume": 138061.4, "close_time": 1619881199999}, {"open_time": 1619881200000, "open": 1.32793, "high": 1.33319, "low": 1.31776, "close": 1.33274, "volume": 186604.2, "close_time": 1619884799999}, {"open_time": 1619884800000, "open": 1.33473, "high": 1.33921, "low": 1.3294, "close": 1.33575, "volume": 34135.4, "close_time": 1619888399999}, {"open_time": 1619888400000, "open": 1.33478, "high": 1.337, "low": 1.32741, "close": 1.33181, "volume": 77559.5, "close_time": 1619891999999}, {"open_time": 1619892000000, "open": 1.33152, "high": 1.3399, "low": 1.3296, "close": 1.3361, "volume": 35640.7, "close_time": 1619895599999}, {"open_time": 1619895600000, "open": 1.3356, "high": 1.33749, "low": 1.33135, "close": 1.33353, "volume": 48658.9, "close_time": 1619899199999}, {"open_time": 1619899200000, "open": 1.33352, "high": 1.33874, "low": 1.33202, "close": 1.338, "volume": 78978.4, "close_time": 1619902799999}, {"open_time": 1619902800000, "open": 1.3379, "high": 1.33829, "low": 1.32952, "close": 1.331, "volume": 77786.1, "close_time": 1619906399999}, {"open_time": 1619906400000, "open": 1.33151, "high": 1.349, "low": 1.33065, "close": 1.349, "volume": 103387.0, "close_time": 1619909999999}, {"open_time": 1619910000000, "open": 1.3491, "high": 1.3586, "low": 1.34636, "close": 1.35206, "volume": 220944.8, "close_time": 1619913599999}, {"open_time": 1619913600000, "open": 1.35192, "high": 1.35492, "low": 1.33603, "close": 1.33697, "volume": 93920.1, "close_time": 1619917199999}, {"open_time": 1619917200000, "open": 1.33649, "high": 1.34196, "low": 1.33267, "close": 1.33982, "volume": 79766.6, "close_time": 1619920799999}, {"open_time": 1619920800000, "open": 1.34, "high": 1.34831, "low": 1.33885, "close": 1.34483, "volume": 49359.7, "close_time": 1619924399999}, {"open_time": 1619924400000, "open": 1.34709, "high": 1.34781, "low": 1.3016, "close": 1.31262, "volume": 442235.2, "close_time": 1619927999999}, {"open_time": 1619928000000, "open": 1.30862, "high": 1.3248, "low": 1.29411, "close": 1.32209, "volume": 292236.0, "close_time": 1619931599999}, {"open_time": 1619931600000, "open": 1.32111, "high": 1.32809, "low": 1.31572, "close": 1.324, "volume": 73596.8, "close_time": 1619935199999}, {"open_time": 1619935200000, "open": 1.32543, "high": 1.33, "low": 1.3225, "close": 1.328, "volume": 40615.7, "close_time": 1619938799999}, {"open_time": 1619938800000, "open": 1.32885, "high": 1.32925, "low": 1.30884, "close": 1.31382, "volume": 69218.6, "close_time": 1619942399999}, {"open_time": 1619942400000, "open": 1.31395, "high": 1.31569, "low": 1.29914, "close": 1.30564, "volume": 50589.4, "close_time": 1619945999999}, {"open_time": 1619946000000, "open": 1.30668, "high": 1.31186, "low": 1.29415, "close": 1.31186, "volume": 159280.7, "close_time": 1619949599999}, {"open_time": 1619949600000, "open": 1.3099, "high": 1.32077, "low": 1.30865, "close": 1.32, "volume": 73981.8, "close_time": 1619953199999}, {"open_time": 1619953200000, "open": 1.32114, "high": 1.32309, "low": 1.3129, "close": 1.3207, "volume": 26143.8, "close_time": 1619956799999}, {"open_time": 1619956800000, "open": 1.32213, "high": 1.33745, "low": 1.32213, "close": 1.3324, "volume": 287191.1, "close_time": 1619960399999}, {"open_time": 1619960400000, "open": 1.3333, "high": 1.33656, "low": 1.32157, "close": 1.32729, "volume": 54907.7, "close_time": 1619963999999}, {"open_time": 1619964000000, "open": 1.327, "high": 1.34231, "low": 1.327, "close": 1.33806, "volume": 65308.6, "close_time": 1619967599999}, {"open_time": 1619967600000, "open": 1.33588, "high": 1.3376, "low": 1.33074, "close": 1.33315, "volume": 55885.5, "close_time": 1619971199999}, {"open_time": 1619971200000, "open": 1.33391, "high": 1.34209, "low": 1.32633, "close": 1.3342, "volume": 80181.4, "close_time": 1619974799999}, {"open_time": 1619974800000, "open": 1.3373, "high": 1.34604, "low": 1.3352, "close": 1.34105, "volume": 78255.1, "close_time": 1619978399999}, {"open_time": 1619978400000, "open": 1.34105, "high": 1.34614, "low": 1.33728, "close": 1.33904, "volume": 43096.3, "close_time": 1619981999999}, {"open_time": 1619982000000, "open": 1.34013, "high": 1.34746, "low": 1.33874, "close": 1.347, "volume": 67382.6, "close_time": 1619985599999}, {"open_time": 1619985600000, "open": 1.34749, "high": 1.34963, "low": 1.337, "close": 1.34458, "volume": 35286.1, "close_time": 1619989199999}, {"open_time": 1619989200000, "open": 1.345, "high": 1.347, "low": 1.335, "close": 1.33601, "volume": 101648.0, "close_time": 1619992799999}, {"open_time": 1619992800000, "open": 1.337, "high": 1.339, "low": 1.3181, "close": 1.32299, "volume": 44070.4, "close_time": 1619996399999}, {"open_time": 1619996400000, "open": 1.321, "high": 1.32875, "low": 1.321, "close": 1.32657, "volume": 28241.9, "close_time": 1619999999999}, {"open_time": 1620000000000, "open": 1.32637, "high": 1.3428, "low": 1.32241, "close": 1.34145, "volume": 67441.4, "close_time": 1620003599999}, {"open_time": 1620003600000, "open": 1.34175, "high": 1.3462, "low": 1.338, "close": 1.3462, "volume": 65255.1, "close_time": 1620007199999}, {"open_time": 1620007200000, "open": 1.34624, "high": 1.354, "low": 1.345, "close": 1.3531, "volume": 173952.2, "close_time": 1620010799999}, {"open_time": 1620010800000, "open": 1.354, "high": 1.354, "low": 1.3436, "close": 1.345, "volume": 73066.9, "close_time": 1620014399999}, {"open_time": 1620014400000, "open": 1.34539, "high": 1.34539, "low": 1.33902, "close": 1.34085, "volume": 157313.7, "close_time": 1620017999999}, {"open_time": 1620018000000, "open": 1.34163, "high": 1.3469, "low": 1.33909, "close": 1.34588, "volume": 107960.8, "close_time": 1620021599999}, {"open_time": 1620021600000, "open": 1.34088, "high": 1.34758, "low": 1.34063, "close": 1.3465, "volume": 99005.6, "close_time": 1620025199999}, {"open_time": 1620025200000, "open": 1.34434, "high": 1.36312, "low": 1.34187, "close": 1.35749, "volume": 264820.3, "close_time": 1620028799999}, {"open_time": 1620028800000, "open": 1.36084, "high": 1.36841, "low": 1.35441, "close": 1.355, "volume": 121368.1, "close_time": 1620032399999}, {"open_time": 1620032400000, "open": 1.355, "high": 1.35642, "low": 1.34486, "close": 1.35318, "volume": 80446.3, "close_time": 1620035999999}, {"open_time": 1620036000000, "open": 1.35451, "high": 1.35716, "low": 1.34822, "close": 1.35448, "volume": 31312.7, "close_time": 1620039599999}, {"open_time": 1620039600000, "open": 1.35402, "high": 1.3799, "low": 1.35402, "close": 1.37327, "volume": 136114.0, "close_time": 1620043199999}, {"open_time": 1620043200000, "open": 1.37312, "high": 1.37867, "low": 1.35533, "close": 1.36497, "volume": 71481.0, "close_time": 1620046799999}, {"open_time": 1620046800000, "open": 1.36691, "high": 1.36691, "low": 1.33213, "close": 1.34011, "volume": 130372.6, "close_time": 1620050399999}, {"open_time": 1620050400000, "open": 1.33793, "high": 1.35366, "low": 1.33651, "close": 1.34731, "volume": 220428.5, "close_time": 1620053999999}, {"open_time": 1620054000000, "open": 1.34919, "high": 1.3504, "low": 1.33777, "close": 1.34448, "volume": 84148.1, "close_time": 1620057599999}, {"open_time": 1620057600000, "open": 1.34451, "high": 1.34831, "low": 1.33333, "close": 1.34756, "volume": 136892.9, "close_time": 1620061199999}, {"open_time": 1620061200000, "open": 1.34439, "high": 1.36699, "low": 1.34439, "close": 1.36657, "volume": 225467.0, "close_time": 1620064799999}, {"open_time": 1620064800000, "open": 1.36701, "high": 1.36899, "low": 1.35805, "close": 1.36857, "volume": 391481.5, "close_time": 1620068399999}, {"open_time": 1620068400000, "open": 1.36707, "high": 1.3677, "low": 1.35443, "close": 1.36409, "volume": 119189.6, "close_time": 1620071999999}, {"open_time": 1620072000000, "open": 1.36448, "high": 1.36634, "low": 1.34307, "close": 1.35068, "volume": 160142.7, "close_time": 1620075599999}, {"open_time": 1620075600000, "open": 1.34947, "high": 1.35356, "low": 1.34, "close": 1.35356, "volume": 314196.0, "close_time": 1620079199999}, {"open_time": 1620079200000, "open": 1.35378, "high": 1.36462, "low": 1.35, "close": 1.36393, "volume": 271964.0, "close_time": 1620082799999}, {"open_time": 1620082800000, "open": 1.36402, "high": 1.36464, "low": 1.35048, "close": 1.3622, "volume": 253057.1, "close_time": 1620086399999}, {"open_time": 1620086400000, "open": 1.36286, "high": 1.36691, "low": 1.2778, "close": 1.2992, "volume": 470035.5, "close_time": 1620089999999}, {"open_time": 1620090000000, "open": 1.29522, "high": 1.32104, "low": 1.29016, "close": 1.30538, "volume": 628493.0, "close_time": 1620093599999}, {"open_time": 1620093600000, "open": 1.3031, "high": 1.31436, "low": 1.28633, "close": 1.29214, "volume": 234739.8, "close_time": 1620097199999}, {"open_time": 1620097200000, "open": 1.29356, "high": 1.30532, "low": 1.28504, "close": 1.29683, "volume": 127558.2, "close_time": 1620100799999}, {"open_time": 1620100800000, "open": 1.29741, "high": 1.31895, "low": 1.29228, "close": 1.31779, "volume": 155964.6, "close_time": 1620104399999}, {"open_time": 1620104400000, "open": 1.31722, "high": 1.33014, "low": 1.31722, "close": 1.327, "volume": 65236.1, "close_time": 1620107999999}, {"open_time": 1620108000000, "open": 1.32742, "high": 1.33046, "low": 1.31784, "close": 1.31784, "volume": 57803.2, "close_time": 1620111599999}, {"open_time": 1620111600000, "open": 1.32459, "high": 1.328, "low": 1.30636, "close": 1.30704, "volume": 171787.6, "close_time": 1620115199999}, {"open_time": 1620115200000, "open": 1.30588, "high": 1.30871, "low": 1.29257, "close": 1.30198, "volume": 143075.1, "close_time": 1620118799999}, {"open_time": 1620118800000, "open": 1.30729, "high": 1.32328, "low": 1.30729, "close": 1.31291, "volume": 97821.5, "close_time": 1620122399999}, {"open_time": 1620122400000, "open": 1.31312, "high": 1.34404, "low": 1.31205, "close": 1.34181, "volume": 67660.9, "close_time": 1620125999999}, {"open_time": 1620126000000, "open": 1.34138, "high": 1.344, "low": 1.3262, "close": 1.34157, "volume": 309104.3, "close_time": 1620129599999}, {"open_time": 1620129600000, "open": 1.34173, "high": 1.34758, "low": 1.32183, "close": 1.33804, "volume": 291722.7, "close_time": 1620133199999}, {"open_time": 1620133200000, "open": 1.33611, "high": 1.34169, "low": 1.3116, "close": 1.31952, "volume": 199487.5, "close_time": 1620136799999}, {"open_time": 1620136800000, "open": 1.31983, "high": 1.32599, "low": 1.2818, "close": 1.29545, "volume": 327461.0, "close_time": 1620140399999}, {"open_time": 1620140400000, "open": 1.2947, "high": 1.30592, "low": 1.26239, "close": 1.27014, "volume": 541536.0, "close_time": 1620143999999}, {"open_time": 1620144000000, "open": 1.27315, "high": 1.28786, "low": 1.25546, "close": 1.28053, "volume": 372851.1, "close_time": 1620147599999}, {"open_time": 1620147600000, "open": 1.27701, "high": 1.29355, "low": 1.27403, "close": 1.29014, "volume": 133444.2, "close_time": 1620151199999}, {"open_time": 1620151200000, "open": 1.28827, "high": 1.31371, "low": 1.28827, "close": 1.31032, "volume": 107146.4, "close_time": 1620154799999}, {"open_time": 1620154800000, "open": 1.31031, "high": 1.31226, "low": 1.29985, "close": 1.30587, "volume": 94822.4, "close_time": 1620158399999}, {"open_time": 1620158400000, "open": 1.30682, "high": 1.31406, "low": 1.29356, "close": 1.30961, "volume": 92481.7, "close_time": 1620161999999}, {"open_time": 1620162000000, "open": 1.30758, "high": 1.31603, "low": 1.30159, "close": 1.30332, "volume": 77659.3, "close_time": 1620165599999}, {"open_time": 1620165600000, "open": 1.3059, "high": 1.3073, "low": 1.28107, "close": 1.30117, "volume": 157946.5, "close_time": 1620169199999}, {"open_time": 1620169200000, "open": 1.30024, "high": 1.30306, "low": 1.2672, "close": 1.27178, "volume": 142656.0, "close_time": 1620172799999}, {"open_time": 1620172800000, "open": 1.26918, "high": 1.30711, "low": 1.26016, "close": 1.3044, "volume": 178001.8, "close_time": 1620176399999}, {"open_time": 1620176400000, "open": 1.30681, "high": 1.32149, "low": 1.30559, "close": 1.32054, "volume": 142644.4, "close_time": 1620179999999}, {"open_time": 1620180000000, "open": 1.31983, "high": 1.32816, "low": 1.3142, "close": 1.32604, "volume": 97103.4, "close_time": 1620183599999}, {"open_time": 1620183600000, "open": 1.32702, "high": 1.32871, "low": 1.31138, "close": 1.32333, "volume": 219136.9, "close_time": 1620187199999}, {"open_time": 1620187200000, "open": 1.3248, "high": 1.33128, "low": 1.30384, "close": 1.30745, "volume": 182097.6, "close_time": 1620190799999}, {"open_time": 1620190800000, "open": 1.30819, "high": 1.3248, "low": 1.29882, "close": 1.32066, "volume": 124052.6, "close_time": 1620194399999}, {"open_time": 1620194400000, "open": 1.32178, "high": 1.3218, "low": 1.29681, "close": 1.31098, "volume": 108444.8, "close_time": 1620197999999}, {"open_time": 1620198000000, "open": 1.31161, "high": 1.33007, "low": 1.30776, "close": 1.32827, "volume": 170080.0, "close_time": 1620201599999}, {"open_time": 1620201600000, "open": 1.3296, "high": 1.3493, "low": 1.3294, "close": 1.34289, "volume": 103541.6, "close_time": 1620205199999}, {"open_time": 1620205200000, "open": 1.3435, "high": 1.34842, "low": 1.33, "close": 1.34078, "volume": 126348.3, "close_time": 1620208799999}, {"open_time": 1620208800000, "open": 1.33961, "high": 1.35115, "low": 1.33341, "close": 1.3478, "volume": 224610.3, "close_time": 1620212399999}, {"open_time": 1620212400000, "open": 1.34692, "high": 1.37077, "low": 1.33765, "close": 1.35658, "volume": 1620940.1, "close_time": 1620215999999}, {"open_time": 1620216000000, "open": 1.35682, "high": 1.38939, "low": 1.35354, "close": 1.38319, "volume": 328465.9, "close_time": 1620219599999}, {"open_time": 1620219600000, "open": 1.38264, "high": 1.39871, "low": 1.37235, "close": 1.39829, "volume": 244135.9, "close_time": 1620223199999}, {"open_time": 1620223200000, "open": 1.39871, "high": 1.39883, "low": 1.36829, "close": 1.3912, "volume": 413938.5, "close_time": 1620226799999}, {"open_time": 1620226800000, "open": 1.39357, "high": 1.39826, "low": 1.37692, "close": 1.37692, "volume": 289221.1, "close_time": 1620230399999}, {"open_time": 1620230400000, "open": 1.37799, "high": 1.44007, "low": 1.37058, "close": 1.42407, "volume": 1090773.2, "close_time": 1620233999999}, {"open_time": 1620234000000, "open": 1.42408, "high": 1.44019, "low": 1.41503, "close": 1.41503, "volume": 711370.5, "close_time": 1620237599999}, {"open_time": 1620237600000, "open": 1.41647, "high": 1.42787, "low": 1.40648, "close": 1.41523, "volume": 299841.7, "close_time": 1620241199999}, {"open_time": 1620241200000, "open": 1.41752, "high": 1.46361, "low": 1.41752, "close": 1.46361, "volume": 382432.1, "close_time": 1620244799999}, {"open_time": 1620244800000, "open": 1.46339, "high": 1.495, "low": 1.44762, "close": 1.44988, "volume": 1390483.1, "close_time": 1620248399999}, {"open_time": 1620248400000, "open": 1.44809, "high": 1.48, "low": 1.4343, "close": 1.48, "volume": 397891.6, "close_time": 1620251999999}, {"open_time": 1620252000000, "open": 1.47998, "high": 1.49295, "low": 1.46064, "close": 1.46522, "volume": 457479.2, "close_time": 1620255599999}, {"open_time": 1620255600000, "open": 1.46554, "high": 1.48384, "low": 1.452, "close": 1.47986, "volume": 465944.6, "close_time": 1620259199999}, {"open_time": 1620259200000, "open": 1.4804, "high": 1.49653, "low": 1.43524, "close": 1.46492, "volume": 706194.9, "close_time": 1620262799999}, {"open_time": 1620262800000, "open": 1.46055, "high": 1.46223, "low": 1.42951, "close": 1.45182, "volume": 504637.4, "close_time": 1620266399999}, {"open_time": 1620266400000, "open": 1.45182, "high": 1.49088, "low": 1.44594, "close": 1.48526, "volume": 483089.3, "close_time": 1620269999999}, {"open_time": 1620270000000, "open": 1.4853, "high": 1.49066, "low": 1.46726, "close": 1.49066, "volume": 379731.6, "close_time": 1620273599999}, {"open_time": 1620273600000, "open": 1.48564, "high": 1.53295, "low": 1.483, "close": 1.50019, "volume": 1165471.8, "close_time": 1620277199999}, {"open_time": 1620277200000, "open": 1.49989, "high": 1.53441, "low": 1.48522, "close": 1.52974, "volume": 732007.6, "close_time": 1620280799999}, {"open_time": 1620280800000, "open": 1.52865, "high": 1.52865, "low": 1.43808, "close": 1.44805, "volume": 651290.8, "close_time": 1620284399999}, {"open_time": 1620284400000, "open": 1.44771, "high": 1.48392, "low": 1.42937, "close": 1.48292, "volume": 442446.0, "close_time": 1620287999999}, {"open_time": 1620288000000, "open": 1.48257, "high": 1.50377, "low": 1.47657, "close": 1.49372, "volume": 216478.3, "close_time": 1620291599999}, {"open_time": 1620291600000, "open": 1.49223, "high": 1.57877, "low": 1.48606, "close": 1.56497, "volume": 997743.8, "close_time": 1620295199999}, {"open_time": 1620295200000, "open": 1.56497, "high": 1.62237, "low": 1.55889, "close": 1.62162, "volume": 1440469.4, "close_time": 1620298799999}, {"open_time": 1620298800000, "open": 1.62115, "high": 1.69917, "low": 1.59689, "close": 1.66178, "volume": 2318716.0, "close_time": 1620302399999}, {"open_time": 1620302400000, "open": 1.66255, "high": 1.66813, "low": 1.60053, "close": 1.63226, "volume": 1038062.0, "close_time": 1620305999999}, {"open_time": 1620306000000, "open": 1.63259, "high": 1.65496, "low": 1.61621, "close": 1.62678, "volume": 714133.8, "close_time": 1620309599999}, {"open_time": 1620309600000, "open": 1.62919, "high": 1.64393, "low": 1.60233, "close": 1.63468, "volume": 655841.3, "close_time": 1620313199999}, {"open_time": 1620313200000, "open": 1.63468, "high": 1.65439, "low": 1.6, "close": 1.62129, "volume": 571925.5, "close_time": 1620316799999}, {"open_time": 1620316800000, "open": 1.62454, "high": 1.6451, "low": 1.606, "close": 1.62228, "volume": 597776.4, "close_time": 1620320399999}, {"open_time": 1620320400000, "open": 1.62239, "high": 1.6486, "low": 1.61865, "close": 1.61865, "volume": 268398.9, "close_time": 1620323999999}, {"open_time": 1620324000000, "open": 1.62051, "high": 1.63508, "low": 1.47195, "close": 1.55237, "volume": 1780518.4, "close_time": 1620327599999}, {"open_time": 1620327600000, "open": 1.55235, "high": 1.59707, "low": 1.51291, "close": 1.595, "volume": 1025222.2, "close_time": 1620331199999}, {"open_time": 1620331200000, "open": 1.59455, "high": 1.62, "low": 1.55815, "close": 1.61192, "volume": 592215.6, "close_time": 1620334799999}, {"open_time": 1620334800000, "open": 1.6091, "high": 1.67759, "low": 1.6091, "close": 1.65965, "volume": 663021.2, "close_time": 1620338399999}, {"open_time": 1620338400000, "open": 1.65561, "high": 1.69923, "low": 1.63032, "close": 1.69774, "volume": 847604.1, "close_time": 1620341999999}, {"open_time": 1620342000000, "open": 1.69777, "high": 1.7, "low": 1.64578, "close": 1.64579, "volume": 683403.5, "close_time": 1620345599999}, {"open_time": 1620345600000, "open": 1.65095, "high": 1.69656, "low": 1.60737, "close": 1.61, "volume": 774960.5, "close_time": 1620349199999}, {"open_time": 1620349200000, "open": 1.61232, "high": 1.62617, "low": 1.58786, "close": 1.59236, "volume": 546594.8, "close_time": 1620352799999}, {"open_time": 1620352800000, "open": 1.59137, "high": 1.61897, "low": 1.55653, "close": 1.584, "volume": 419829.4, "close_time": 1620356399999}, {"open_time": 1620356400000, "open": 1.58568, "high": 1.60088, "low": 1.55515, "close": 1.57763, "volume": 565823.1, "close_time": 1620359999999}, {"open_time": 1620360000000, "open": 1.57601, "high": 1.58239, "low": 1.52763, "close": 1.57745, "volume": 1207523.6, "close_time": 1620363599999}, {"open_time": 1620363600000, "open": 1.58042, "high": 1.61572, "low": 1.57524, "close": 1.60275, "volume": 413744.5, "close_time": 1620367199999}, {"open_time": 1620367200000, "open": 1.6, "high": 1.63622, "low": 1.58501, "close": 1.62833, "volume": 397512.8, "close_time": 1620370799999}, {"open_time": 1620370800000, "open": 1.628, "high": 1.6525, "low": 1.62056, "close": 1.62246, "volume": 412227.0, "close_time": 1620374399999}, {"open_time": 1620374400000, "open": 1.62406, "high": 1.66226, "low": 1.61395, "close": 1.65177, "volume": 310083.0, "close_time": 1620377999999}, {"open_time": 1620378000000, "open": 1.65729, "high": 1.66995, "low": 1.64141, "close": 1.64573, "volume": 228996.3, "close_time": 1620381599999}, {"open_time": 1620381600000, "open": 1.64341, "high": 1.65518, "low": 1.63634, "close": 1.63908, "volume": 90024.2, "close_time": 1620385199999}, {"open_time": 1620385200000, "open": 1.64383, "high": 1.6941, "low": 1.64025, "close": 1.69016, "volume": 372703.4, "close_time": 1620388799999}, {"open_time": 1620388800000, "open": 1.69127, "high": 1.74662, "low": 1.69068, "close": 1.72995, "volume": 1108264.4, "close_time": 1620392399999}, {"open_time": 1620392400000, "open": 1.7324, "high": 1.74692, "low": 1.67302, "close": 1.68914, "volume": 647429.9, "close_time": 1620395999999}, {"open_time": 1620396000000, "open": 1.69, "high": 1.72, "low": 1.66572, "close": 1.72, "volume": 728983.3, "close_time": 1620399599999}, {"open_time": 1620399600000, "open": 1.72, "high": 1.72521, "low": 1.69587, "close": 1.69737, "volume": 295842.4, "close_time": 1620403199999}, {"open_time": 1620403200000, "open": 1.6965, "high": 1.71339, "low": 1.67393, "close": 1.67986, "volume": 482699.7, "close_time": 1620406799999}, {"open_time": 1620406800000, "open": 1.685, "high": 1.70141, "low": 1.67619, "close": 1.68815, "volume": 382888.8, "close_time": 1620410399999}, {"open_time": 1620410400000, "open": 1.68635, "high": 1.68635, "low": 1.64937, "close": 1.67523, "volume": 602412.0, "close_time": 1620413999999}, {"open_time": 1620414000000, "open": 1.68162, "high": 1.68162, "low": 1.63973, "close": 1.64908, "volume": 462029.3, "close_time": 1620417599999}, {"open_time": 1620417600000, "open": 1.65015, "high": 1.65376, "low": 1.629, "close": 1.64914, "volume": 200620.6, "close_time": 1620421199999}, {"open_time": 1620421200000, "open": 1.64793, "high": 1.64793, "low": 1.60304, "close": 1.61658, "volume": 500167.0, "close_time": 1620424799999}, {"open_time": 1620424800000, "open": 1.61459, "high": 1.63046, "low": 1.57927, "close": 1.60445, "volume": 896650.0, "close_time": 1620428399999}, {"open_time": 1620428400000, "open": 1.60372, "high": 1.65435, "low": 1.59889, "close": 1.65266, "volume": 608003.3, "close_time": 1620431999999}, {"open_time": 1620432000000, "open": 1.65404, "high": 1.65495, "low": 1.62103, "close": 1.64487, "volume": 233719.3, "close_time": 1620435599999}, {"open_time": 1620435600000, "open": 1.64398, "high": 1.65046, "low": 1.64001, "close": 1.64675, "volume": 109374.2, "close_time": 1620439199999}, {"open_time": 1620439200000, "open": 1.64823, "high": 1.64931, "low": 1.60985, "close": 1.61833, "volume": 287420.8, "close_time": 1620442799999}, {"open_time": 1620442800000, "open": 1.61878, "high": 1.63469, "low": 1.60875, "close": 1.62798, "volume": 293573.6, "close_time": 1620446399999}, {"open_time": 1620446400000, "open": 1.62788, "high": 1.63311, "low": 1.61054, "close": 1.61421, "volume": 193069.6, "close_time": 1620449999999}, {"open_time": 1620450000000, "open": 1.61451, "high": 1.62542, "low": 1.60016, "close": 1.62368, "volume": 153691.7, "close_time": 1620453599999}, {"open_time": 1620453600000, "open": 1.62236, "high": 1.62367, "low": 1.60077, "close": 1.60077, "volume": 369599.1, "close_time": 1620457199999}, {"open_time": 1620457200000, "open": 1.60016, "high": 1.64243, "low": 1.59, "close": 1.63864, "volume": 208610.4, "close_time": 1620460799999}, {"open_time": 1620460800000, "open": 1.63781, "high": 1.64937, "low": 1.62421, "close": 1.63498, "volume": 170828.9, "close_time": 1620464399999}, {"open_time": 1620464400000, "open": 1.63443, "high": 1.63443, "low": 1.61874, "close": 1.62788, "volume": 125330.7, "close_time": 1620467999999}, {"open_time": 1620468000000, "open": 1.62849, "high": 1.63362, "low": 1.60415, "close": 1.61652, "volume": 91661.4, "close_time": 1620471599999}, {"open_time": 1620471600000, "open": 1.61706, "high": 1.61856, "low": 1.58152, "close": 1.58473, "volume": 226139.5, "close_time": 1620475199999}, {"open_time": 1620475200000, "open": 1.58422, "high": 1.60765, "low": 1.57606, "close": 1.60077, "volume": 127547.8, "close_time": 1620478799999}, {"open_time": 1620478800000, "open": 1.60276, "high": 1.61598, "low": 1.59044, "close": 1.60701, "volume": 313432.0, "close_time": 1620482399999}, {"open_time": 1620482400000, "open": 1.60833, "high": 1.61762, "low": 1.59732, "close": 1.61721, "volume": 238222.6, "close_time": 1620485999999}, {"open_time": 1620486000000, "open": 1.61721, "high": 1.61721, "low": 1.56531, "close": 1.5672, "volume": 362231.9, "close_time": 1620489599999}, {"open_time": 1620489600000, "open": 1.56887, "high": 1.59961, "low": 1.56887, "close": 1.57733, "volume": 387629.8, "close_time": 1620493199999}, {"open_time": 1620493200000, "open": 1.5786, "high": 1.60644, "low": 1.56085, "close": 1.60287, "volume": 346426.2, "close_time": 1620496799999}, {"open_time": 1620496800000, "open": 1.60391, "high": 1.61115, "low": 1.58512, "close": 1.60309, "volume": 176201.5, "close_time": 1620500399999}, {"open_time": 1620500400000, "open": 1.60421, "high": 1.61862, "low": 1.5992, "close": 1.61861, "volume": 354660.5, "close_time": 1620503999999}, {"open_time": 1620504000000, "open": 1.61829, "high": 1.61987, "low": 1.59752, "close": 1.61304, "volume": 258190.4, "close_time": 1620507599999}, {"open_time": 1620507600000, "open": 1.61306, "high": 1.61398, "low": 1.5949, "close": 1.60361, "volume": 191721.3, "close_time": 1620511199999}, {"open_time": 1620511200000, "open": 1.60271, "high": 1.64856, "low": 1.58769, "close": 1.62542, "volume": 462558.2, "close_time": 1620514799999}, {"open_time": 1620514800000, "open": 1.62388, "high": 1.62686, "low": 1.6088, "close": 1.61834, "volume": 162612.1, "close_time": 1620518399999}, {"open_time": 1620518400000, "open": 1.6196, "high": 1.6205, "low": 1.5995, "close": 1.60116, "volume": 189403.3, "close_time": 1620521999999}, {"open_time": 1620522000000, "open": 1.60174, "high": 1.61436, "low": 1.59709, "close": 1.61216, "volume": 127055.3, "close_time": 1620525599999}, {"open_time": 1620525600000, "open": 1.61281, "high": 1.65246, "low": 1.61, "close": 1.64296, "volume": 372009.7, "close_time": 1620529199999}, {"open_time": 1620529200000, "open": 1.64296, "high": 1.64789, "low": 1.59443, "close": 1.59443, "volume": 390337.9, "close_time": 1620532799999}, {"open_time": 1620532800000, "open": 1.59493, "high": 1.62994, "low": 1.57364, "close": 1.62863, "volume": 790222.1, "close_time": 1620536399999}, {"open_time": 1620536400000, "open": 1.62568, "high": 1.68803, "low": 1.61849, "close": 1.67786, "volume": 798891.2, "close_time": 1620539999999}, {"open_time": 1620540000000, "open": 1.67805, "high": 1.73469, "low": 1.67723, "close": 1.73246, "volume": 1193208.0, "close_time": 1620543599999}, {"open_time": 1620543600000, "open": 1.73396, "high": 1.73787, "low": 1.6955, "close": 1.73153, "volume": 600267.5, "close_time": 1620547199999}, {"open_time": 1620547200000, "open": 1.73635, "high": 1.78574, "low": 1.71401, "close": 1.7457, "volume": 958501.1, "close_time": 1620550799999}, {"open_time": 1620550800000, "open": 1.74722, "high": 1.76096, "low": 1.69882, "close": 1.72801, "volume": 624916.8, "close_time": 1620554399999}, {"open_time": 1620554400000, "open": 1.72522, "high": 1.72625, "low": 1.69477, "close": 1.7209, "volume": 259333.7, "close_time": 1620557999999}, {"open_time": 1620558000000, "open": 1.72004, "high": 1.74085, "low": 1.70928, "close": 1.73033, "volume": 381070.1, "close_time": 1620561599999}, {"open_time": 1620561600000, "open": 1.7314, "high": 1.74189, "low": 1.67069, "close": 1.694, "volume": 795346.6, "close_time": 1620565199999}, {"open_time": 1620565200000, "open": 1.69834, "high": 1.8, "low": 1.69573, "close": 1.79332, "volume": 1621058.9, "close_time": 1620568799999}, {"open_time": 1620568800000, "open": 1.79566, "high": 1.82991, "low": 1.7817, "close": 1.81473, "volume": 1361845.0, "close_time": 1620572399999}, {"open_time": 1620572400000, "open": 1.81557, "high": 1.81597, "low": 1.77561, "close": 1.79157, "volume": 478546.5, "close_time": 1620575999999}, {"open_time": 1620576000000, "open": 1.79118, "high": 1.82899, "low": 1.77811, "close": 1.82645, "volume": 464463.2, "close_time": 1620579599999}, {"open_time": 1620579600000, "open": 1.82879, "high": 1.8324, "low": 1.789, "close": 1.81558, "volume": 430369.4, "close_time": 1620583199999}, {"open_time": 1620583200000, "open": 1.81888, "high": 1.82405, "low": 1.78925, "close": 1.80365, "volume": 738150.9, "close_time": 1620586799999}, {"open_time": 1620586800000, "open": 1.80443, "high": 1.81553, "low": 1.74337, "close": 1.75838, "volume": 547310.3, "close_time": 1620590399999}, {"open_time": 1620590400000, "open": 1.75738, "high": 1.79752, "low": 1.75316, "close": 1.79689, "volume": 326910.0, "close_time": 1620593999999}, {"open_time": 1620594000000, "open": 1.797, "high": 1.81734, "low": 1.78134, "close": 1.79747, "volume": 604096.9, "close_time": 1620597599999}, {"open_time": 1620597600000, "open": 1.79558, "high": 1.81192, "low": 1.76377, "close": 1.76674, "volume": 324390.7, "close_time": 1620601199999}, {"open_time": 1620601200000, "open": 1.76747, "high": 1.78767, "low": 1.76589, "close": 1.76589, "volume": 200172.8, "close_time": 1620604799999}, {"open_time": 1620604800000, "open": 1.76601, "high": 1.7786, "low": 1.7205, "close": 1.74641, "volume": 446069.5, "close_time": 1620608399999}, {"open_time": 1620608400000, "open": 1.7464, "high": 1.78987, "low": 1.73824, "close": 1.785, "volume": 369682.6, "close_time": 1620611999999}, {"open_time": 1620612000000, "open": 1.78687, "high": 1.78687, "low": 1.74496, "close": 1.74496, "volume": 188601.9, "close_time": 1620615599999}, {"open_time": 1620615600000, "open": 1.7449, "high": 1.75992, "low": 1.73579, "close": 1.75518, "volume": 243268.6, "close_time": 1620619199999}, {"open_time": 1620619200000, "open": 1.75782, "high": 1.77589, "low": 1.74471, "close": 1.76558, "volume": 256229.9, "close_time": 1620622799999}, {"open_time": 1620622800000, "open": 1.76448, "high": 1.7663, "low": 1.74599, "close": 1.75755, "volume": 137559.6, "close_time": 1620626399999}, {"open_time": 1620626400000, "open": 1.75869, "high": 1.82356, "low": 1.75797, "close": 1.81387, "volume": 423218.3, "close_time": 1620629999999}, {"open_time": 1620630000000, "open": 1.81737, "high": 1.81737, "low": 1.78186, "close": 1.78186, "volume": 148826.4, "close_time": 1620633599999}, {"open_time": 1620633600000, "open": 1.78449, "high": 1.79935, "low": 1.76742, "close": 1.79477, "volume": 182054.8, "close_time": 1620637199999}, {"open_time": 1620637200000, "open": 1.79734, "high": 1.80281, "low": 1.74165, "close": 1.75818, "volume": 233295.0, "close_time": 1620640799999}, {"open_time": 1620640800000, "open": 1.7559, "high": 1.77517, "low": 1.73749, "close": 1.74601, "volume": 166893.7, "close_time": 1620644399999}, {"open_time": 1620644400000, "open": 1.74653, "high": 1.76344, "low": 1.72023, "close": 1.75382, "volume": 360076.6, "close_time": 1620647999999}, {"open_time": 1620648000000, "open": 1.75216, "high": 1.75702, "low": 1.7336, "close": 1.73961, "volume": 190233.7, "close_time": 1620651599999}, {"open_time": 1620651600000, "open": 1.73524, "high": 1.75427, "low": 1.72607, "close": 1.73372, "volume": 377798.9, "close_time": 1620655199999}, {"open_time": 1620655200000, "open": 1.7281, "high": 1.73557, "low": 1.69628, "close": 1.70334, "volume": 529743.4, "close_time": 1620658799999}, {"open_time": 1620658800000, "open": 1.70205, "high": 1.76273, "low": 1.70068, "close": 1.75901, "volume": 475766.5, "close_time": 1620662399999}, {"open_time": 1620662400000, "open": 1.76068, "high": 1.76068, "low": 1.73917, "close": 1.74669, "volume": 198588.8, "close_time": 1620665999999}, {"open_time": 1620666000000, "open": 1.74527, "high": 1.74857, "low": 1.71212, "close": 1.71549, "volume": 246972.7, "close_time": 1620669599999}, {"open_time": 1620669600000, "open": 1.71591, "high": 1.73, "low": 1.69667, "close": 1.7223, "volume": 297789.2, "close_time": 1620673199999}, {"open_time": 1620673200000, "open": 1.723, "high": 1.73265, "low": 1.60621, "close": 1.64887, "volume": 956113.5, "close_time": 1620676799999}, {"open_time": 1620676800000, "open": 1.65017, "high": 1.68157, "low": 1.5, "close": 1.63881, "volume": 3459378.2, "close_time": 1620680399999}, {"open_time": 1620680400000, "open": 1.63851, "high": 1.70519, "low": 1.62332, "close": 1.69658, "volume": 759667.2, "close_time": 1620683999999}, {"open_time": 1620684000000, "open": 1.69603, "high": 1.70571, "low": 1.66129, "close": 1.6952, "volume": 544989.3, "close_time": 1620687599999}, {"open_time": 1620687600000, "open": 1.69207, "high": 1.69207, "low": 1.6305, "close": 1.64254, "volume": 561148.8, "close_time": 1620691199999}, {"open_time": 1620691200000, "open": 1.63903, "high": 1.68427, "low": 1.62, "close": 1.62844, "volume": 392444.6, "close_time": 1620694799999}, {"open_time": 1620694800000, "open": 1.62844, "high": 1.64531, "low": 1.60049, "close": 1.63803, "volume": 346920.0, "close_time": 1620698399999}, {"open_time": 1620698400000, "open": 1.63883, "high": 1.65, "low": 1.60044, "close": 1.60787, "volume": 313255.3, "close_time": 1620701999999}, {"open_time": 1620702000000, "open": 1.60937, "high": 1.63721, "low": 1.59479, "close": 1.61951, "volume": 437259.7, "close_time": 1620705599999}, {"open_time": 1620705600000, "open": 1.61902, "high": 1.63671, "low": 1.60364, "close": 1.62522, "volume": 352405.7, "close_time": 1620709199999}, {"open_time": 1620709200000, "open": 1.62608, "high": 1.63585, "low": 1.59787, "close": 1.62, "volume": 235178.6, "close_time": 1620712799999}, {"open_time": 1620712800000, "open": 1.61825, "high": 1.67865, "low": 1.61564, "close": 1.65896, "volume": 332785.1, "close_time": 1620716399999}, {"open_time": 1620716400000, "open": 1.6619, "high": 1.66736, "low": 1.64357, "close": 1.66032, "volume": 205653.9, "close_time": 1620719999999}, {"open_time": 1620720000000, "open": 1.66467, "high": 1.66881, "low": 1.63336, "close": 1.63719, "volume": 236916.7, "close_time": 1620723599999}, {"open_time": 1620723600000, "open": 1.64261, "high": 1.69108, "low": 1.64208, "close": 1.68922, "volume": 206111.1, "close_time": 1620727199999}, {"open_time": 1620727200000, "open": 1.69053, "high": 1.73311, "low": 1.68937, "close": 1.73034, "volume": 282746.1, "close_time": 1620730799999}, {"open_time": 1620730800000, "open": 1.73311, "high": 1.77377, "low": 1.71184, "close": 1.71547, "volume": 782893.2, "close_time": 1620734399999}, {"open_time": 1620734400000, "open": 1.71673, "high": 1.74156, "low": 1.67522, "close": 1.72521, "volume": 881051.3, "close_time": 1620737999999}, {"open_time": 1620738000000, "open": 1.72659, "high": 1.75005, "low": 1.683, "close": 1.72373, "volume": 597436.1, "close_time": 1620741599999}, {"open_time": 1620741600000, "open": 1.72659, "high": 1.74257, "low": 1.71097, "close": 1.73088, "volume": 296755.5, "close_time": 1620745199999}, {"open_time": 1620745200000, "open": 1.73224, "high": 1.77822, "low": 1.71672, "close": 1.77822, "volume": 429878.5, "close_time": 1620748799999}, {"open_time": 1620748800000, "open": 1.77823, "high": 1.77823, "low": 1.72452, "close": 1.73613, "volume": 420990.8, "close_time": 1620752399999}, {"open_time": 1620752400000, "open": 1.73871, "high": 1.75876, "low": 1.72874, "close": 1.75465, "volume": 280686.0, "close_time": 1620755999999}, {"open_time": 1620756000000, "open": 1.75696, "high": 1.76384, "low": 1.74, "close": 1.744, "volume": 149100.1, "close_time": 1620759599999}, {"open_time": 1620759600000, "open": 1.74666, "high": 1.75642, "low": 1.7353, "close": 1.75134, "volume": 142001.4, "close_time": 1620763199999}, {"open_time": 1620763200000, "open": 1.75256, "high": 1.76161, "low": 1.72709, "close": 1.73434, "volume": 297975.4, "close_time": 1620766799999}, {"open_time": 1620766800000, "open": 1.73871, "high": 1.74461, "low": 1.71964, "close": 1.72702, "volume": 254016.5, "close_time": 1620770399999}, {"open_time": 1620770400000, "open": 1.73375, "high": 1.74284, "low": 1.72432, "close": 1.73498, "volume": 177000.4, "close_time": 1620773999999}, {"open_time": 1620774000000, "open": 1.73677, "high": 1.76705, "low": 1.73567, "close": 1.76451, "volume": 285599.0, "close_time": 1620777599999}, {"open_time": 1620777600000, "open": 1.76181, "high": 1.80212, "low": 1.74767, "close": 1.79235, "volume": 513823.5, "close_time": 1620781199999}, {"open_time": 1620781200000, "open": 1.79137, "high": 1.81636, "low": 1.77544, "close": 1.77544, "volume": 742697.3, "close_time": 1620784799999}, {"open_time": 1620784800000, "open": 1.77857, "high": 1.81111, "low": 1.76678, "close": 1.80773, "volume": 336879.5, "close_time": 1620788399999}, {"open_time": 1620788400000, "open": 1.8069, "high": 1.81964, "low": 1.79263, "close": 1.81242, "volume": 302441.8, "close_time": 1620791999999}, {"open_time": 1620792000000, "open": 1.81331, "high": 1.81331, "low": 1.78223, "close": 1.78898, "volume": 260805.5, "close_time": 1620795599999}, {"open_time": 1620795600000, "open": 1.78885, "high": 1.81991, "low": 1.78778, "close": 1.80185, "volume": 239721.3, "close_time": 1620799199999}, {"open_time": 1620799200000, "open": 1.80022, "high": 1.80289, "low": 1.77827, "close": 1.78039, "volume": 335760.3, "close_time": 1620802799999}, {"open_time": 1620802800000, "open": 1.78036, "high": 1.79175, "low": 1.77143, "close": 1.77273, "volume": 106670.6, "close_time": 1620806399999}, {"open_time": 1620806400000, "open": 1.77633, "high": 1.78307, "low": 1.75545, "close": 1.76492, "volume": 157442.6, "close_time": 1620809999999}, {"open_time": 1620810000000, "open": 1.76687, "high": 1.78637, "low": 1.76139, "close": 1.76139, "volume": 157640.2, "close_time": 1620813599999}, {"open_time": 1620813600000, "open": 1.76018, "high": 1.76018, "low": 1.72034, "close": 1.72425, "volume": 296708.0, "close_time": 1620817199999}, {"open_time": 1620817200000, "open": 1.72524, "high": 1.75376, "low": 1.72524, "close": 1.75296, "volume": 341728.5, "close_time": 1620820799999}, {"open_time": 1620820800000, "open": 1.75, "high": 1.76285, "low": 1.73229, "close": 1.74515, "volume": 312117.5, "close_time": 1620824399999}, {"open_time": 1620824400000, "open": 1.74305, "high": 1.75845, "low": 1.71309, "close": 1.75236, "volume": 335378.9, "close_time": 1620827999999}, {"open_time": 1620828000000, "open": 1.75283, "high": 1.75927, "low": 1.73493, "close": 1.73858, "volume": 164854.3, "close_time": 1620831599999}, {"open_time": 1620831600000, "open": 1.73703, "high": 1.73854, "low": 1.68461, "close": 1.69667, "volume": 476283.0, "close_time": 1620835199999}, {"open_time": 1620835200000, "open": 1.69644, "high": 1.71105, "low": 1.65763, "close": 1.69732, "volume": 799977.1, "close_time": 1620838799999}, {"open_time": 1620838800000, "open": 1.69819, "high": 1.72706, "low": 1.69395, "close": 1.71236, "volume": 250175.6, "close_time": 1620842399999}, {"open_time": 1620842400000, "open": 1.71162, "high": 1.72117, "low": 1.66409, "close": 1.69342, "volume": 774118.5, "close_time": 1620845999999}, {"open_time": 1620846000000, "open": 1.68446, "high": 1.71655, "low": 1.65812, "close": 1.71535, "volume": 202862.0, "close_time": 1620849599999}, {"open_time": 1620849600000, "open": 1.71501, "high": 1.7415, "low": 1.70786, "close": 1.74029, "volume": 406776.8, "close_time": 1620853199999}, {"open_time": 1620853200000, "open": 1.73824, "high": 1.74983, "low": 1.73123, "close": 1.73301, "volume": 493451.9, "close_time": 1620856799999}, {"open_time": 1620856800000, "open": 1.73475, "high": 1.74311, "low": 1.62919, "close": 1.69322, "volume": 1528671.1, "close_time": 1620860399999}, {"open_time": 1620860400000, "open": 1.69131, "high": 1.69132, "low": 1.52084, "close": 1.56445, "volume": 1618654.1, "close_time": 1620863999999}, {"open_time": 1620864000000, "open": 1.5573, "high": 1.64726, "low": 1.49874, "close": 1.61167, "volume": 3502549.0, "close_time": 1620867599999}, {"open_time": 1620867600000, "open": 1.60871, "high": 1.64778, "low": 1.60517, "close": 1.64425, "volume": 520121.0, "close_time": 1620871199999}, {"open_time": 1620871200000, "open": 1.64205, "high": 1.6643, "low": 1.63028, "close": 1.64812, "volume": 383464.6, "close_time": 1620874799999}, {"open_time": 1620874800000, "open": 1.64786, "high": 1.65087, "low": 1.60206, "close": 1.63671, "volume": 299212.6, "close_time": 1620878399999}, {"open_time": 1620878400000, "open": 1.63566, "high": 1.66467, "low": 1.63562, "close": 1.64805, "volume": 228571.4, "close_time": 1620881999999}, {"open_time": 1620882000000, "open": 1.64835, "high": 1.70765, "low": 1.64835, "close": 1.70483, "volume": 300323.7, "close_time": 1620885599999}, {"open_time": 1620885600000, "open": 1.70437, "high": 1.739, "low": 1.69224, "close": 1.73604, "volume": 520666.7, "close_time": 1620889199999}, {"open_time": 1620889200000, "open": 1.73845, "high": 1.74104, "low": 1.70692, "close": 1.72804, "volume": 324474.5, "close_time": 1620892799999}, {"open_time": 1620892800000, "open": 1.72892, "high": 1.74706, "low": 1.64579, "close": 1.65919, "volume": 501527.5, "close_time": 1620896399999}, {"open_time": 1620896400000, "open": 1.66396, "high": 1.69999, "low": 1.59683, "close": 1.61673, "volume": 799590.7, "close_time": 1620899999999}, {"open_time": 1620900000000, "open": 1.62544, "high": 1.8, "low": 1.62544, "close": 1.79736, "volume": 960249.4, "close_time": 1620903599999}, {"open_time": 1620903600000, "open": 1.79736, "high": 1.85, "low": 1.7567, "close": 1.80675, "volume": 2390993.8, "close_time": 1620907199999}, {"open_time": 1620907200000, "open": 1.8074, "high": 1.875, "low": 1.79542, "close": 1.83581, "volume": 1866668.2, "close_time": 1620910799999}, {"open_time": 1620910800000, "open": 1.83597, "high": 1.83597, "low": 1.78, "close": 1.80143, "volume": 1251007.0, "close_time": 1620914399999}, {"open_time": 1620914400000, "open": 1.80134, "high": 1.88413, "low": 1.80134, "close": 1.86547, "volume": 1427842.3, "close_time": 1620917999999}, {"open_time": 1620918000000, "open": 1.86821, "high": 1.9589, "low": 1.83502, "close": 1.93413, "volume": 2557842.5, "close_time": 1620921599999}, {"open_time": 1620921600000, "open": 1.93468, "high": 1.95, "low": 1.82573, "close": 1.85506, "volume": 2192562.2, "close_time": 1620925199999}, {"open_time": 1620925200000, "open": 1.85339, "high": 1.89234, "low": 1.81, "close": 1.8675, "volume": 1915779.7, "close_time": 1620928799999}, {"open_time": 1620928800000, "open": 1.86742, "high": 1.92279, "low": 1.8571, "close": 1.86322, "volume": 1293149.1, "close_time": 1620932399999}, {"open_time": 1620932400000, "open": 1.86472, "high": 1.91737, "low": 1.86, "close": 1.86481, "volume": 854022.1, "close_time": 1620935999999}, {"open_time": 1620936000000, "open": 1.86712, "high": 1.91455, "low": 1.84985, "close": 1.91455, "volume": 632066.5, "close_time": 1620939599999}, {"open_time": 1620939600000, "open": 1.91482, "high": 1.94819, "low": 1.89617, "close": 1.945, "volume": 833817.8, "close_time": 1620943199999}, {"open_time": 1620943200000, "open": 1.94501, "high": 1.98278, "low": 1.8956, "close": 1.902, "volume": 1916993.6, "close_time": 1620946799999}, {"open_time": 1620946800000, "open": 1.90186, "high": 1.94282, "low": 1.8555, "close": 1.92948, "volume": 1345774.8, "close_time": 1620950399999}, {"open_time": 1620950400000, "open": 1.93091, "high": 1.95058, "low": 1.88111, "close": 1.88228, "volume": 1037086.9, "close_time": 1620953999999}, {"open_time": 1620954000000, "open": 1.88227, "high": 1.90351, "low": 1.86416, "close": 1.89309, "volume": 353113.3, "close_time": 1620957599999}, {"open_time": 1620957600000, "open": 1.89216, "high": 1.92352, "low": 1.87311, "close": 1.87395, "volume": 376513.1, "close_time": 1620961199999}, {"open_time": 1620961200000, "open": 1.87675, "high": 1.8911, "low": 1.85377, "close": 1.86211, "volume": 411982.1, "close_time": 1620964799999}, {"open_time": 1620964800000, "open": 1.86111, "high": 1.88095, "low": 1.83995, "close": 1.87113, "volume": 525804.3, "close_time": 1620968399999}, {"open_time": 1620968400000, "open": 1.87037, "high": 1.87037, "low": 1.83512, "close": 1.86137, "volume": 407939.0, "close_time": 1620971999999}, {"open_time": 1620972000000, "open": 1.86147, "high": 1.86355, "low": 1.81302, "close": 1.83928, "volume": 346573.7, "close_time": 1620975599999}, {"open_time": 1620975600000, "open": 1.83736, "high": 1.87595, "low": 1.83445, "close": 1.86909, "volume": 448358.7, "close_time": 1620979199999}, {"open_time": 1620979200000, "open": 1.86921, "high": 1.89598, "low": 1.86085, "close": 1.87758, "volume": 532994.6, "close_time": 1620982799999}, {"open_time": 1620982800000, "open": 1.88071, "high": 1.90384, "low": 1.86192, "close": 1.89834, "volume": 249584.8, "close_time": 1620986399999}, {"open_time": 1620986400000, "open": 1.90152, "high": 1.90381, "low": 1.8709, "close": 1.87595, "volume": 257260.2, "close_time": 1620989999999}, {"open_time": 1620990000000, "open": 1.87757, "high": 1.89092, "low": 1.86347, "close": 1.8649, "volume": 164657.8, "close_time": 1620993599999}, {"open_time": 1620993600000, "open": 1.865, "high": 1.88065, "low": 1.85276, "close": 1.88, "volume": 372910.7, "close_time": 1620997199999}, {"open_time": 1620997200000, "open": 1.88003, "high": 1.93966, "low": 1.86214, "close": 1.93347, "volume": 646240.5, "close_time": 1621000799999}, {"open_time": 1621000800000, "open": 1.93339, "high": 1.93339, "low": 1.90133, "close": 1.91095, "volume": 648743.2, "close_time": 1621004399999}, {"open_time": 1621004400000, "open": 1.91391, "high": 1.94782, "low": 1.90757, "close": 1.91506, "volume": 303308.3, "close_time": 1621007999999}, {"open_time": 1621008000000, "open": 1.91704, "high": 1.9236, "low": 1.89, "close": 1.90753, "volume": 277772.4, "close_time": 1621011599999}, {"open_time": 1621011600000, "open": 1.90623, "high": 1.91544, "low": 1.89147, "close": 1.89628, "volume": 232910.5, "close_time": 1621015199999}, {"open_time": 1621015200000, "open": 1.89955, "high": 1.92882, "low": 1.89221, "close": 1.91986, "volume": 399109.0, "close_time": 1621018799999}, {"open_time": 1621018800000, "open": 1.92073, "high": 1.92329, "low": 1.89615, "close": 1.91826, "volume": 429999.6, "close_time": 1621022399999}, {"open_time": 1621022400000, "open": 1.91826, "high": 1.98, "low": 1.91763, "close": 1.94482, "volume": 959405.0, "close_time": 1621025999999}, {"open_time": 1621026000000, "open": 1.94587, "high": 1.989, "low": 1.93608, "close": 1.96308, "volume": 552324.8, "close_time": 1621029599999}, {"open_time": 1621029600000, "open": 1.96384, "high": 2.0306, "low": 1.95969, "close": 2.0252, "volume": 1295715.2, "close_time": 1621033199999}, {"open_time": 1621033200000, "open": 2.02468, "high": 2.04346, "low": 1.99607, "close": 2.00648, "volume": 887697.4, "close_time": 1621036799999}, {"open_time": 1621036800000, "open": 2.00858, "high": 2.03626, "low": 1.96447, "close": 1.98235, "volume": 437867.3, "close_time": 1621040399999}, {"open_time": 1621040400000, "open": 1.98071, "high": 2.06667, "low": 1.97721, "close": 2.06117, "volume": 484506.9, "close_time": 1621043999999}, {"open_time": 1621044000000, "open": 2.06466, "high": 2.12961, "low": 2.05779, "close": 2.12, "volume": 1101500.4, "close_time": 1621047599999}, {"open_time": 1621047600000, "open": 2.12365, "high": 2.18893, "low": 2.11526, "close": 2.14681, "volume": 1252402.5, "close_time": 1621051199999}, {"open_time": 1621051200000, "open": 2.14503, "high": 2.1622, "low": 2.08748, "close": 2.10463, "volume": 657526.0, "close_time": 1621054799999}, {"open_time": 1621054800000, "open": 2.10324, "high": 2.17981, "low": 2.09362, "close": 2.16905, "volume": 466629.2, "close_time": 1621058399999}, {"open_time": 1621058400000, "open": 2.1687, "high": 2.1687, "low": 2.1, "close": 2.10923, "volume": 261705.3, "close_time": 1621061999999}, {"open_time": 1621062000000, "open": 2.10603, "high": 2.14076, "low": 2.06666, "close": 2.09156, "volume": 352108.9, "close_time": 1621065599999}, {"open_time": 1621065600000, "open": 2.09603, "high": 2.13568, "low": 2.07724, "close": 2.12983, "volume": 250788.1, "close_time": 1621069199999}, {"open_time": 1621069200000, "open": 2.13425, "high": 2.2, "low": 2.12198, "close": 2.19583, "volume": 459144.3, "close_time": 1621072799999}, {"open_time": 1621072800000, "open": 2.19578, "high": 2.19578, "low": 2.11458, "close": 2.1565, "volume": 648895.2, "close_time": 1621076399999}, {"open_time": 1621076400000, "open": 2.1594, "high": 2.17266, "low": 2.12228, "close": 2.1604, "volume": 519240.2, "close_time": 1621079999999}, {"open_time": 1621080000000, "open": 2.16012, "high": 2.27344, "low": 2.149, "close": 2.26477, "volume": 961056.1, "close_time": 1621083599999}, {"open_time": 1621083600000, "open": 2.26622, "high": 2.35316, "low": 2.23785, "close": 2.34541, "volume": 1490275.1, "close_time": 1621087199999}, {"open_time": 1621087200000, "open": 2.34254, "high": 2.37899, "low": 2.26678, "close": 2.26956, "volume": 1618069.7, "close_time": 1621090799999}, {"open_time": 1621090800000, "open": 2.27157, "high": 2.31224, "low": 2.2439, "close": 2.26096, "volume": 764141.3, "close_time": 1621094399999}, {"open_time": 1621094400000, "open": 2.26514, "high": 2.27218, "low": 2.15217, "close": 2.24136, "volume": 1174743.3, "close_time": 1621097999999}, {"open_time": 1621098000000, "open": 2.24675, "high": 2.32578, "low": 2.18994, "close": 2.30438, "volume": 975560.0, "close_time": 1621101599999}, {"open_time": 1621101600000, "open": 2.30032, "high": 2.30998, "low": 2.25343, "close": 2.28948, "volume": 942992.4, "close_time": 1621105199999}, {"open_time": 1621105200000, "open": 2.29278, "high": 2.3094, "low": 2.20348, "close": 2.27058, "volume": 978195.4, "close_time": 1621108799999}, {"open_time": 1621108800000, "open": 2.27556, "high": 2.32299, "low": 2.26527, "close": 2.28417, "volume": 525142.0, "close_time": 1621112399999}, {"open_time": 1621112400000, "open": 2.28447, "high": 2.31495, "low": 2.25656, "close": 2.26907, "volume": 513205.7, "close_time": 1621115999999}, {"open_time": 1621116000000, "open": 2.27181, "high": 2.30999, "low": 2.23041, "close": 2.23825, "volume": 715209.6, "close_time": 1621119599999}, {"open_time": 1621119600000, "open": 2.23515, "high": 2.24366, "low": 2.09031, "close": 2.17701, "volume": 1295300.2, "close_time": 1621123199999}, {"open_time": 1621123200000, "open": 2.17701, "high": 2.30252, "low": 2.15, "close": 2.28668, "volume": 1200317.8, "close_time": 1621126799999}, {"open_time": 1621126800000, "open": 2.28866, "high": 2.365, "low": 2.28666, "close": 2.29743, "volume": 876292.8, "close_time": 1621130399999}, {"open_time": 1621130400000, "open": 2.29798, "high": 2.30721, "low": 2.23861, "close": 2.24055, "volume": 592678.7, "close_time": 1621133999999}, {"open_time": 1621134000000, "open": 2.24055, "high": 2.285, "low": 2.24055, "close": 2.28202, "volume": 261765.6, "close_time": 1621137599999}, {"open_time": 1621137600000, "open": 2.28205, "high": 2.33975, "low": 2.2708, "close": 2.3333, "volume": 374796.4, "close_time": 1621141199999}, {"open_time": 1621141200000, "open": 2.3333, "high": 2.34264, "low": 2.28357, "close": 2.28656, "volume": 2373896.8, "close_time": 1621144799999}, {"open_time": 1621144800000, "open": 2.28826, "high": 2.39816, "low": 2.28826, "close": 2.39816, "volume": 826935.0, "close_time": 1621148399999}, {"open_time": 1621148400000, "open": 2.39816, "high": 2.47, "low": 2.37735, "close": 2.40647, "volume": 967157.1, "close_time": 1621151999999}, {"open_time": 1621152000000, "open": 2.41115, "high": 2.43453, "low": 2.38709, "close": 2.42095, "volume": 401802.8, "close_time": 1621155599999}, {"open_time": 1621155600000, "open": 2.41984, "high": 2.42043, "low": 2.37476, "close": 2.37476, "volume": 482278.8, "close_time": 1621159199999}, {"open_time": 1621159200000, "open": 2.37613, "high": 2.41867, "low": 2.37613, "close": 2.39011, "volume": 181447.2, "close_time": 1621162799999}, {"open_time": 1621162800000, "open": 2.39051, "high": 2.42126, "low": 2.38091, "close": 2.38103, "volume": 384775.3, "close_time": 1621166399999}, {"open_time": 1621166400000, "open": 2.38473, "high": 2.39974, "low": 2.31545, "close": 2.3371, "volume": 722190.9, "close_time": 1621169999999}, {"open_time": 1621170000000, "open": 2.33846, "high": 2.36966, "low": 2.33846, "close": 2.342, "volume": 431406.5, "close_time": 1621173599999}, {"open_time": 1621173600000, "open": 2.34119, "high": 2.35221, "low": 2.30489, "close": 2.32069, "volume": 342533.8, "close_time": 1621177199999}, {"open_time": 1621177200000, "open": 2.31758, "high": 2.31797, "low": 2.2664, "close": 2.27987, "volume": 723485.0, "close_time": 1621180799999}, {"open_time": 1621180800000, "open": 2.2739, "high": 2.3, "low": 2.2043, "close": 2.23891, "volume": 1005549.9, "close_time": 1621184399999}, {"open_time": 1621184400000, "open": 2.23762, "high": 2.24807, "low": 2.155, "close": 2.23545, "volume": 810993.8, "close_time": 1621187999999}, {"open_time": 1621188000000, "open": 2.2316, "high": 2.2525, "low": 2.12068, "close": 2.13108, "volume": 489720.1, "close_time": 1621191599999}, {"open_time": 1621191600000, "open": 2.12603, "high": 2.16602, "low": 2.03, "close": 2.09299, "volume": 1546826.9, "close_time": 1621195199999}, {"open_time": 1621195200000, "open": 2.08775, "high": 2.12448, "low": 2.01025, "close": 2.0234, "volume": 1121234.8, "close_time": 1621198799999}, {"open_time": 1621198800000, "open": 2.03667, "high": 2.20526, "low": 2.02709, "close": 2.17001, "volume": 1034491.4, "close_time": 1621202399999}, {"open_time": 1621202400000, "open": 2.16921, "high": 2.26483, "low": 2.1616, "close": 2.21018, "volume": 930334.5, "close_time": 1621205999999}, {"open_time": 1621206000000, "open": 2.21062, "high": 2.31428, "low": 2.19441, "close": 2.30736, "volume": 636992.6, "close_time": 1621209599999}, {"open_time": 1621209600000, "open": 2.30727, "high": 2.33634, "low": 2.18065, "close": 2.18896, "volume": 834046.6, "close_time": 1621213199999}, {"open_time": 1621213200000, "open": 2.18906, "high": 2.19484, "low": 2.12035, "close": 2.15646, "volume": 888995.5, "close_time": 1621216799999}, {"open_time": 1621216800000, "open": 2.15644, "high": 2.19419, "low": 2.08339, "close": 2.10022, "volume": 739925.6, "close_time": 1621220399999}, {"open_time": 1621220400000, "open": 2.09669, "high": 2.12646, "low": 2.03252, "close": 2.07126, "volume": 1611508.0, "close_time": 1621223999999}, {"open_time": 1621224000000, "open": 2.07694, "high": 2.14937, "low": 2.02, "close": 2.14349, "volume": 1016302.6, "close_time": 1621227599999}, {"open_time": 1621227600000, "open": 2.1441, "high": 2.16657, "low": 2.05651, "close": 2.14911, "volume": 572548.9, "close_time": 1621231199999}, {"open_time": 1621231200000, "open": 2.14537, "high": 2.19318, "low": 2.12805, "close": 2.15191, "volume": 511939.1, "close_time": 1621234799999}, {"open_time": 1621234800000, "open": 2.15646, "high": 2.24263, "low": 2.14303, "close": 2.23533, "volume": 390436.8, "close_time": 1621238399999}, {"open_time": 1621238400000, "open": 2.23383, "high": 2.24339, "low": 2.1728, "close": 2.17981, "volume": 556126.5, "close_time": 1621241999999}, {"open_time": 1621242000000, "open": 2.18301, "high": 2.20971, "low": 2.16678, "close": 2.20363, "volume": 207230.8, "close_time": 1621245599999}, {"open_time": 1621245600000, "open": 2.20353, "high": 2.20869, "low": 2.13408, "close": 2.14348, "volume": 161589.2, "close_time": 1621249199999}, {"open_time": 1621249200000, "open": 2.14349, "high": 2.19884, "low": 2.12961, "close": 2.19882, "volume": 329494.9, "close_time": 1621252799999}, {"open_time": 1621252800000, "open": 2.19188, "high": 2.20092, "low": 2.13063, "close": 2.13849, "volume": 270255.6, "close_time": 1621256399999}, {"open_time": 1621256400000, "open": 2.13884, "high": 2.1546, "low": 2.105, "close": 2.13658, "volume": 372880.3, "close_time": 1621259999999}, {"open_time": 1621260000000, "open": 2.13812, "high": 2.13941, "low": 2.06355, "close": 2.09926, "volume": 363284.5, "close_time": 1621263599999}, {"open_time": 1621263600000, "open": 2.10167, "high": 2.11167, "low": 1.9, "close": 2.03866, "volume": 1315757.3, "close_time": 1621267199999}, {"open_time": 1621267200000, "open": 2.0398, "high": 2.08771, "low": 2.01548, "close": 2.03039, "volume": 839120.8, "close_time": 1621270799999}, {"open_time": 1621270800000, "open": 2.03032, "high": 2.05471, "low": 1.90765, "close": 1.94289, "volume": 1609001.9, "close_time": 1621274399999}, {"open_time": 1621274400000, "open": 1.94248, "high": 2.05, "low": 1.91757, "close": 2.04104, "volume": 1255637.5, "close_time": 1621277999999}, {"open_time": 1621278000000, "open": 2.04077, "high": 2.1, "low": 2.03397, "close": 2.09109, "volume": 1254311.7, "close_time": 1621281599999}, {"open_time": 1621281600000, "open": 2.09086, "high": 2.13724, "low": 2.07174, "close": 2.11057, "volume": 1449282.2, "close_time": 1621285199999}, {"open_time": 1621285200000, "open": 2.11018, "high": 2.11018, "low": 2.01, "close": 2.02332, "volume": 562953.1, "close_time": 1621288799999}, {"open_time": 1621288800000, "open": 2.02333, "high": 2.07287, "low": 1.97241, "close": 1.9955, "volume": 698041.9, "close_time": 1621292399999}, {"open_time": 1621292400000, "open": 1.99474, "high": 2.05084, "low": 1.97335, "close": 2.02913, "volume": 779614.1, "close_time": 1621295999999}, {"open_time": 1621296000000, "open": 2.03392, "high": 2.0742, "low": 2.0027, "close": 2.02722, "volume": 542669.1, "close_time": 1621299599999}, {"open_time": 1621299600000, "open": 2.02992, "high": 2.07802, "low": 2.02927, "close": 2.06124, "volume": 441243.9, "close_time": 1621303199999}, {"open_time": 1621303200000, "open": 2.06635, "high": 2.07496, "low": 2.01854, "close": 2.07451, "volume": 474189.3, "close_time": 1621306799999}, {"open_time": 1621306800000, "open": 2.07325, "high": 2.08286, "low": 2.05594, "close": 2.06284, "volume": 210195.8, "close_time": 1621310399999}, {"open_time": 1621310400000, "open": 2.05877, "high": 2.12741, "low": 2.05877, "close": 2.12465, "volume": 608701.6, "close_time": 1621313999999}, {"open_time": 1621314000000, "open": 2.12377, "high": 2.12833, "low": 2.09541, "close": 2.12405, "volume": 244878.6, "close_time": 1621317599999}, {"open_time": 1621317600000, "open": 2.12768, "high": 2.14824, "low": 2.08275, "close": 2.08974, "volume": 342842.8, "close_time": 1621321199999}, {"open_time": 1621321200000, "open": 2.09056, "high": 2.10999, "low": 2.07825, "close": 2.08718, "volume": 202588.8, "close_time": 1621324799999}, {"open_time": 1621324800000, "open": 2.08873, "high": 2.11913, "low": 2.08165, "close": 2.09116, "volume": 180516.7, "close_time": 1621328399999}, {"open_time": 1621328400000, "open": 2.09207, "high": 2.09999, "low": 2.06623, "close": 2.09435, "volume": 139653.0, "close_time": 1621331999999}, {"open_time": 1621332000000, "open": 2.09435, "high": 2.14167, "low": 2.0895, "close": 2.1194, "volume": 186815.8, "close_time": 1621335599999}, {"open_time": 1621335600000, "open": 2.11733, "high": 2.12833, "low": 2.10443, "close": 2.11467, "volume": 198048.6, "close_time": 1621339199999}, {"open_time": 1621339200000, "open": 2.10936, "high": 2.10936, "low": 2.01428, "close": 2.02957, "volume": 399610.7, "close_time": 1621342799999}, {"open_time": 1621342800000, "open": 2.02761, "high": 2.04383, "low": 1.99071, "close": 2.01954, "volume": 583867.4, "close_time": 1621346399999}, {"open_time": 1621346400000, "open": 2.01557, "high": 2.01557, "low": 1.97217, "close": 2.01131, "volume": 408111.7, "close_time": 1621349999999}, {"open_time": 1621350000000, "open": 2.00452, "high": 2.03462, "low": 1.99003, "close": 2.00621, "volume": 436572.3, "close_time": 1621353599999}, {"open_time": 1621353600000, "open": 2.00093, "high": 2.08087, "low": 1.9799, "close": 2.07512, "volume": 449099.8, "close_time": 1621357199999}, {"open_time": 1621357200000, "open": 2.07512, "high": 2.08401, "low": 2.05818, "close": 2.06457, "volume": 355358.9, "close_time": 1621360799999}, {"open_time": 1621360800000, "open": 2.06433, "high": 2.06433, "low": 2.01103, "close": 2.02958, "volume": 338172.2, "close_time": 1621364399999}, {"open_time": 1621364400000, "open": 2.03102, "high": 2.04586, "low": 2.00473, "close": 2.03021, "volume": 430465.1, "close_time": 1621367999999}, {"open_time": 1621368000000, "open": 2.03105, "high": 2.03491, "low": 2.00652, "close": 2.0152, "volume": 233663.5, "close_time": 1621371599999}, {"open_time": 1621371600000, "open": 2.0152, "high": 2.02368, "low": 1.9965, "close": 2.00777, "volume": 219275.3, "close_time": 1621375199999}, {"open_time": 1621375200000, "open": 2.00753, "high": 2.03864, "low": 1.99725, "close": 2.01121, "volume": 626166.2, "close_time": 1621378799999}, {"open_time": 1621378800000, "open": 2.01044, "high": 2.01722, "low": 1.97876, "close": 2.00222, "volume": 459764.0, "close_time": 1621382399999}, {"open_time": 1621382400000, "open": 2.00535, "high": 2.02958, "low": 1.9735, "close": 1.97699, "volume": 384608.1, "close_time": 1621385999999}, {"open_time": 1621386000000, "open": 1.97697, "high": 1.97697, "low": 1.84518, "close": 1.88188, "volume": 1428254.1, "close_time": 1621389599999}, {"open_time": 1621389600000, "open": 1.88187, "high": 1.91647, "low": 1.82272, "close": 1.82516, "volume": 948335.9, "close_time": 1621393199999}, {"open_time": 1621393200000, "open": 1.82584, "high": 1.87096, "low": 1.80152, "close": 1.8284, "volume": 1094722.1, "close_time": 1621396799999}, {"open_time": 1621396800000, "open": 1.82683, "high": 1.84419, "low": 1.5922, "close": 1.6519, "volume": 3175413.5, "close_time": 1621400399999}, {"open_time": 1621400400000, "open": 1.66375, "high": 1.77611, "low": 1.66228, "close": 1.72881, "volume": 1898013.7, "close_time": 1621403999999}, {"open_time": 1621404000000, "open": 1.72649, "high": 1.77397, "low": 1.70482, "close": 1.71794, "volume": 1049703.9, "close_time": 1621407599999}, {"open_time": 1621407600000, "open": 1.71848, "high": 1.78983, "low": 1.6593, "close": 1.78342, "volume": 1668596.5, "close_time": 1621411199999}, {"open_time": 1621411200000, "open": 1.78127, "high": 1.79684, "low": 1.74, "close": 1.7891, "volume": 742339.4, "close_time": 1621414799999}, {"open_time": 1621414800000, "open": 1.78907, "high": 1.81735, "low": 1.75704, "close": 1.77815, "volume": 582598.5, "close_time": 1621418399999}, {"open_time": 1621418400000, "open": 1.77718, "high": 1.78707, "low": 1.67263, "close": 1.70092, "volume": 1029865.0, "close_time": 1621421999999}, {"open_time": 1621422000000, "open": 1.70338, "high": 1.70816, "low": 1.41847, "close": 1.58944, "volume": 3270128.1, "close_time": 1621425599999}, {"open_time": 1621425600000, "open": 1.59245, "high": 1.62282, "low": 0.22404, "close": 1.25, "volume": 4517353.8, "close_time": 1621429199999}, {"open_time": 1621429200000, "open": 1.25, "high": 1.69201, "low": 0.6, "close": 1.44321, "volume": 6658786.7, "close_time": 1621432799999}, {"open_time": 1621432800000, "open": 1.44472, "high": 1.56925, "low": 1.28577, "close": 1.53876, "volume": 4073257.4, "close_time": 1621436399999}, {"open_time": 1621436400000, "open": 1.53876, "high": 1.65319, "low": 1.46497, "close": 1.63609, "volume": 2732096.0, "close_time": 1621439999999}, {"open_time": 1621440000000, "open": 1.63609, "high": 1.82434, "low": 1.56119, "close": 1.76379, "volume": 2823229.0, "close_time": 1621443599999}, {"open_time": 1621443600000, "open": 1.76864, "high": 1.83789, "low": 1.72351, "close": 1.75434, "volume": 1558606.7, "close_time": 1621447199999}, {"open_time": 1621447200000, "open": 1.75551, "high": 1.76535, "low": 1.57846, "close": 1.62322, "volume": 2416586.8, "close_time": 1621450799999}, {"open_time": 1621450800000, "open": 1.61868, "high": 1.67731, "low": 1.5924, "close": 1.63761, "volume": 1675142.7, "close_time": 1621454399999}, {"open_time": 1621454400000, "open": 1.63602, "high": 1.65084, "low": 1.48326, "close": 1.50878, "volume": 1644038.9, "close_time": 1621457999999}, {"open_time": 1621458000000, "open": 1.51051, "high": 1.575, "low": 1.38, "close": 1.55747, "volume": 2485861.5, "close_time": 1621461599999}, {"open_time": 1621461600000, "open": 1.56572, "high": 1.63861, "low": 1.54, "close": 1.61753, "volume": 1614707.2, "close_time": 1621465199999}, {"open_time": 1621465200000, "open": 1.61712, "high": 1.62789, "low": 1.465, "close": 1.46958, "volume": 1342304.4, "close_time": 1621468799999}, {"open_time": 1621468800000, "open": 1.47218, "high": 1.56, "low": 1.30787, "close": 1.38904, "volume": 2522623.9, "close_time": 1621472399999}, {"open_time": 1621472400000, "open": 1.38966, "high": 1.48082, "low": 1.36894, "close": 1.46912, "volume": 2464105.4, "close_time": 1621475999999}, {"open_time": 1621476000000, "open": 1.47188, "high": 1.55136, "low": 1.46262, "close": 1.54037, "volume": 1097615.9, "close_time": 1621479599999}, {"open_time": 1621479600000, "open": 1.53691, "high": 1.56912, "low": 1.51079, "close": 1.55846, "volume": 1068794.7, "close_time": 1621483199999}, {"open_time": 1621483200000, "open": 1.56074, "high": 1.5986, "low": 1.54175, "close": 1.57843, "volume": 1467142.1, "close_time": 1621486799999}, {"open_time": 1621486800000, "open": 1.57722, "high": 1.65021, "low": 1.57347, "close": 1.64679, "volume": 801791.1, "close_time": 1621490399999}, {"open_time": 1621490400000, "open": 1.64661, "high": 1.66031, "low": 1.60114, "close": 1.62682, "volume": 705571.4, "close_time": 1621493999999}, {"open_time": 1621494000000, "open": 1.63076, "high": 1.75, "low": 1.63076, "close": 1.69396, "volume": 933854.8, "close_time": 1621497599999}, {"open_time": 1621497600000, "open": 1.69511, "high": 1.72093, "low": 1.64086, "close": 1.68508, "volume": 541790.8, "close_time": 1621501199999}, {"open_time": 1621501200000, "open": 1.68438, "high": 1.70382, "low": 1.6, "close": 1.67451, "volume": 631378.6, "close_time": 1621504799999}, {"open_time": 1621504800000, "open": 1.67564, "high": 1.72767, "low": 1.65442, "close": 1.72496, "volume": 766585.9, "close_time": 1621508399999}, {"open_time": 1621508400000, "open": 1.72514, "high": 1.80948, "low": 1.69254, "close": 1.80038, "volume": 1328595.9, "close_time": 1621511999999}, {"open_time": 1621512000000, "open": 1.79611, "high": 1.93558, "low": 1.75515, "close": 1.92167, "volume": 1620097.4, "close_time": 1621515599999}, {"open_time": 1621515600000, "open": 1.92631, "high": 1.94731, "low": 1.80123, "close": 1.85462, "volume": 1840266.0, "close_time": 1621519199999}, {"open_time": 1621519200000, "open": 1.85672, "high": 1.90127, "low": 1.8246, "close": 1.85142, "volume": 803543.9, "close_time": 1621522799999}, {"open_time": 1621522800000, "open": 1.85396, "high": 1.89875, "low": 1.81444, "close": 1.85023, "volume": 603876.5, "close_time": 1621526399999}, {"open_time": 1621526400000, "open": 1.85373, "high": 1.85438, "low": 1.66735, "close": 1.76254, "volume": 2035038.8, "close_time": 1621529999999}, {"open_time": 1621530000000, "open": 1.76324, "high": 1.81312, "low": 1.71389, "close": 1.79778, "volume": 1070467.3, "close_time": 1621533599999}, {"open_time": 1621533600000, "open": 1.79561, "high": 1.8196, "low": 1.75523, "close": 1.78702, "volume": 1213626.1, "close_time": 1621537199999}, {"open_time": 1621537200000, "open": 1.78904, "high": 1.83526, "low": 1.76016, "close": 1.81056, "volume": 489792.5, "close_time": 1621540799999}, {"open_time": 1621540800000, "open": 1.80687, "high": 1.83545, "low": 1.78516, "close": 1.80344, "volume": 348756.0, "close_time": 1621544399999}, {"open_time": 1621544400000, "open": 1.8014, "high": 1.84927, "low": 1.78315, "close": 1.84675, "volume": 355798.5, "close_time": 1621547999999}, {"open_time": 1621548000000, "open": 1.84391, "high": 1.84812, "low": 1.76248, "close": 1.84182, "volume": 760029.8, "close_time": 1621551599999}, {"open_time": 1621551600000, "open": 1.83953, "high": 1.84974, "low": 1.77814, "close": 1.80251, "volume": 475060.9, "close_time": 1621555199999}, {"open_time": 1621555200000, "open": 1.7996, "high": 1.86955, "low": 1.79462, "close": 1.86358, "volume": 603184.7, "close_time": 1621558799999}, {"open_time": 1621558800000, "open": 1.86442, "high": 1.86528, "low": 1.80875, "close": 1.81578, "volume": 237252.8, "close_time": 1621562399999}, {"open_time": 1621562400000, "open": 1.81209, "high": 1.819, "low": 1.764, "close": 1.77743, "volume": 347802.2, "close_time": 1621565999999}, {"open_time": 1621566000000, "open": 1.77533, "high": 1.77533, "low": 1.7347, "close": 1.75321, "volume": 555685.0, "close_time": 1621569599999}, {"open_time": 1621569600000, "open": 1.75329, "high": 1.75413, "low": 1.69771, "close": 1.72394, "volume": 700173.5, "close_time": 1621573199999}, {"open_time": 1621573200000, "open": 1.72479, "high": 1.7471, "low": 1.69763, "close": 1.71387, "volume": 504536.4, "close_time": 1621576799999}, {"open_time": 1621576800000, "open": 1.71373, "high": 1.76121, "low": 1.67032, "close": 1.75336, "volume": 631131.7, "close_time": 1621580399999}, {"open_time": 1621580400000, "open": 1.74832, "high": 1.75091, "low": 1.6995, "close": 1.70853, "volume": 480098.7, "close_time": 1621583999999}, {"open_time": 1621584000000, "open": 1.7093, "high": 1.71992, "low": 1.66656, "close": 1.71012, "volume": 368017.7, "close_time": 1621587599999}, {"open_time": 1621587600000, "open": 1.71337, "high": 1.75578, "low": 1.71337, "close": 1.72956, "volume": 392348.4, "close_time": 1621591199999}, {"open_time": 1621591200000, "open": 1.72984, "high": 1.74451, "low": 1.71382, "close": 1.72136, "volume": 239958.4, "close_time": 1621594799999}, {"open_time": 1621594800000, "open": 1.7228, "high": 1.73313, "low": 1.68659, "close": 1.71585, "volume": 498388.2, "close_time": 1621598399999}, {"open_time": 1621598400000, "open": 1.71742, "high": 1.73622, "low": 1.65, "close": 1.65704, "volume": 742481.2, "close_time": 1621601999999}, {"open_time": 1621602000000, "open": 1.65876, "high": 1.7093, "low": 1.64621, "close": 1.70504, "volume": 264988.4, "close_time": 1621605599999}, {"open_time": 1621605600000, "open": 1.70573, "high": 1.71697, "low": 1.49992, "close": 1.59166, "volume": 3451629.0, "close_time": 1621609199999}, {"open_time": 1621609200000, "open": 1.58674, "high": 1.62536, "low": 1.50696, "close": 1.52585, "volume": 2864402.9, "close_time": 1621612799999}, {"open_time": 1621612800000, "open": 1.52299, "high": 1.61117, "low": 1.48258, "close": 1.55263, "volume": 1911313.9, "close_time": 1621616399999}, {"open_time": 1621616400000, "open": 1.55395, "high": 1.59585, "low": 1.53706, "close": 1.58882, "volume": 1002847.7, "close_time": 1621619999999}, {"open_time": 1621620000000, "open": 1.58529, "high": 1.58764, "low": 1.51684, "close": 1.56977, "volume": 944933.1, "close_time": 1621623599999}, {"open_time": 1621623600000, "open": 1.56925, "high": 1.57603, "low": 1.44875, "close": 1.47751, "volume": 1531793.1, "close_time": 1621627199999}, {"open_time": 1621627200000, "open": 1.48089, "high": 1.49883, "low": 1.40123, "close": 1.41724, "volume": 1287611.5, "close_time": 1621630799999}, {"open_time": 1621630800000, "open": 1.41485, "high": 1.52842, "low": 1.30068, "close": 1.51908, "volume": 2743745.7, "close_time": 1621634399999}, {"open_time": 1621634400000, "open": 1.51972, "high": 1.55096, "low": 1.4654, "close": 1.51255, "volume": 1380492.8, "close_time": 1621637999999}, {"open_time": 1621638000000, "open": 1.50944, "high": 1.56325, "low": 1.48951, "close": 1.55067, "volume": 1330607.1, "close_time": 1621641599999}, {"open_time": 1621641600000, "open": 1.54759, "high": 1.58212, "low": 1.512, "close": 1.57474, "volume": 782256.7, "close_time": 1621645199999}, {"open_time": 1621645200000, "open": 1.5733, "high": 1.58273, "low": 1.53573, "close": 1.55267, "volume": 396293.5, "close_time": 1621648799999}, {"open_time": 1621648800000, "open": 1.54293, "high": 1.58476, "low": 1.51768, "close": 1.5217, "volume": 394830.9, "close_time": 1621652399999}, {"open_time": 1621652400000, "open": 1.52388, "high": 1.54883, "low": 1.47912, "close": 1.50986, "volume": 812822.2, "close_time": 1621655999999}, {"open_time": 1621656000000, "open": 1.50479, "high": 1.52367, "low": 1.42046, "close": 1.44394, "volume": 1840412.1, "close_time": 1621659599999}, {"open_time": 1621659600000, "open": 1.44636, "high": 1.4634, "low": 1.36783, "close": 1.43566, "volume": 1479935.2, "close_time": 1621663199999}, {"open_time": 1621663200000, "open": 1.43686, "high": 1.45014, "low": 1.3753, "close": 1.43224, "volume": 1030767.2, "close_time": 1621666799999}, {"open_time": 1621666800000, "open": 1.43304, "high": 1.44465, "low": 1.39303, "close": 1.43777, "volume": 531101.2, "close_time": 1621670399999}, {"open_time": 1621670400000, "open": 1.43747, "high": 1.49442, "low": 1.42692, "close": 1.47719, "volume": 762821.5, "close_time": 1621673999999}, {"open_time": 1621674000000, "open": 1.47848, "high": 1.51422, "low": 1.4521, "close": 1.48998, "volume": 302944.0, "close_time": 1621677599999}, {"open_time": 1621677600000, "open": 1.49535, "high": 1.54935, "low": 1.46523, "close": 1.53802, "volume": 443471.1, "close_time": 1621681199999}, {"open_time": 1621681200000, "open": 1.53856, "high": 1.54716, "low": 1.50054, "close": 1.53393, "volume": 644357.0, "close_time": 1621684799999}, {"open_time": 1621684800000, "open": 1.53346, "high": 1.54935, "low": 1.50261, "close": 1.51988, "volume": 596796.6, "close_time": 1621688399999}, {"open_time": 1621688400000, "open": 1.52102, "high": 1.6, "low": 1.51749, "close": 1.5688, "volume": 413256.7, "close_time": 1621691999999}, {"open_time": 1621692000000, "open": 1.57235, "high": 1.59167, "low": 1.50553, "close": 1.53773, "volume": 657681.1, "close_time": 1621695599999}, {"open_time": 1621695600000, "open": 1.5412, "high": 1.55974, "low": 1.48752, "close": 1.53971, "volume": 1149587.5, "close_time": 1621699199999}, {"open_time": 1621699200000, "open": 1.53637, "high": 1.55584, "low": 1.5083, "close": 1.52332, "volume": 547946.0, "close_time": 1621702799999}, {"open_time": 1621702800000, "open": 1.52342, "high": 1.54601, "low": 1.47407, "close": 1.47978, "volume": 609985.8, "close_time": 1621706399999}, {"open_time": 1621706400000, "open": 1.47978, "high": 1.48743, "low": 1.43208, "close": 1.46248, "volume": 698503.2, "close_time": 1621709999999}, {"open_time": 1621710000000, "open": 1.46266, "high": 1.47924, "low": 1.42801, "close": 1.44003, "volume": 516124.5, "close_time": 1621713599999}, {"open_time": 1621713600000, "open": 1.4448, "high": 1.49667, "low": 1.44127, "close": 1.48359, "volume": 393992.0, "close_time": 1621717199999}, {"open_time": 1621717200000, "open": 1.48251, "high": 1.50231, "low": 1.47611, "close": 1.49824, "volume": 186974.0, "close_time": 1621720799999}, {"open_time": 1621720800000, "open": 1.49652, "high": 1.50416, "low": 1.46342, "close": 1.48198, "volume": 214873.8, "close_time": 1621724399999}, {"open_time": 1621724400000, "open": 1.48198, "high": 1.5135, "low": 1.45765, "close": 1.46338, "volume": 285367.9, "close_time": 1621727999999}, {"open_time": 1621728000000, "open": 1.46466, "high": 1.53824, "low": 1.43999, "close": 1.53789, "volume": 491224.1, "close_time": 1621731599999}, {"open_time": 1621731600000, "open": 1.53425, "high": 1.54577, "low": 1.51109, "close": 1.51122, "volume": 366305.0, "close_time": 1621735199999}, {"open_time": 1621735200000, "open": 1.51384, "high": 1.51751, "low": 1.46981, "close": 1.48109, "volume": 452714.8, "close_time": 1621738799999}, {"open_time": 1621738800000, "open": 1.48074, "high": 1.49618, "low": 1.47104, "close": 1.48295, "volume": 335011.4, "close_time": 1621742399999}, {"open_time": 1621742400000, "open": 1.48024, "high": 1.48788, "low": 1.45951, "close": 1.47631, "volume": 295961.2, "close_time": 1621745999999}, {"open_time": 1621746000000, "open": 1.47416, "high": 1.47416, "low": 1.4337, "close": 1.45571, "volume": 715520.1, "close_time": 1621749599999}, {"open_time": 1621749600000, "open": 1.45232, "high": 1.4662, "low": 1.40708, "close": 1.42504, "volume": 485204.7, "close_time": 1621753199999}, {"open_time": 1621753200000, "open": 1.42462, "high": 1.43606, "low": 1.35751, "close": 1.39286, "volume": 748788.8, "close_time": 1621756799999}, {"open_time": 1621756800000, "open": 1.39276, "high": 1.39276, "low": 1.24689, "close": 1.28714, "volume": 1819574.2, "close_time": 1621760399999}, {"open_time": 1621760400000, "open": 1.28163, "high": 1.31679, "low": 1.24348, "close": 1.25187, "volume": 2080624.6, "close_time": 1621763999999}, {"open_time": 1621764000000, "open": 1.25094, "high": 1.32429, "low": 1.24795, "close": 1.28164, "volume": 1184550.1, "close_time": 1621767599999}, {"open_time": 1621767600000, "open": 1.28283, "high": 1.31363, "low": 1.26085, "close": 1.26478, "volume": 696380.0, "close_time": 1621771199999}, {"open_time": 1621771200000, "open": 1.26423, "high": 1.27823, "low": 1.12881, "close": 1.1615, "volume": 3315139.6, "close_time": 1621774799999}, {"open_time": 1621774800000, "open": 1.16041, "high": 1.19464, "low": 1.09481, "close": 1.19223, "volume": 2934744.0, "close_time": 1621778399999}, {"open_time": 1621778400000, "open": 1.19382, "high": 1.23481, "low": 1.14404, "close": 1.19705, "volume": 1404151.5, "close_time": 1621781999999}, {"open_time": 1621782000000, "open": 1.19705, "high": 1.20738, "low": 1.15, "close": 1.16836, "volume": 1260561.7, "close_time": 1621785599999}, {"open_time": 1621785600000, "open": 1.16829, "high": 1.18768, "low": 1.0509, "close": 1.11407, "volume": 3069368.6, "close_time": 1621789199999}, {"open_time": 1621789200000, "open": 1.11193, "high": 1.2, "low": 1.10662, "close": 1.1525, "volume": 1936687.7, "close_time": 1621792799999}, {"open_time": 1621792800000, "open": 1.151, "high": 1.17619, "low": 1.10324, "close": 1.12882, "volume": 1640373.1, "close_time": 1621796399999}, {"open_time": 1621796400000, "open": 1.12882, "high": 1.17484, "low": 1.11872, "close": 1.16882, "volume": 1009060.4, "close_time": 1621799999999}, {"open_time": 1621800000000, "open": 1.16963, "high": 1.28498, "low": 1.16963, "close": 1.26574, "volume": 1265626.5, "close_time": 1621803599999}, {"open_time": 1621803600000, "open": 1.26646, "high": 1.38697, "low": 1.25394, "close": 1.34082, "volume": 1482830.1, "close_time": 1621807199999}, {"open_time": 1621807200000, "open": 1.3409, "high": 1.37493, "low": 1.27833, "close": 1.29638, "volume": 1034379.2, "close_time": 1621810799999}, {"open_time": 1621810800000, "open": 1.30673, "high": 1.3427, "low": 1.29763, "close": 1.3139, "volume": 738178.9, "close_time": 1621814399999}, {"open_time": 1621814400000, "open": 1.31524, "high": 1.36742, "low": 1.29928, "close": 1.31417, "volume": 1043263.4, "close_time": 1621817999999}, {"open_time": 1621818000000, "open": 1.31555, "high": 1.32701, "low": 1.25794, "close": 1.30026, "volume": 967265.2, "close_time": 1621821599999}, {"open_time": 1621821600000, "open": 1.30527, "high": 1.36582, "low": 1.29561, "close": 1.3621, "volume": 803753.5, "close_time": 1621825199999}, {"open_time": 1621825200000, "open": 1.36195, "high": 1.40159, "low": 1.34756, "close": 1.368, "volume": 821878.1, "close_time": 1621828799999}, {"open_time": 1621828800000, "open": 1.36921, "high": 1.38827, "low": 1.30797, "close": 1.34669, "volume": 631333.2, "close_time": 1621832399999}, {"open_time": 1621832400000, "open": 1.34651, "high": 1.37999, "low": 1.34651, "close": 1.37338, "volume": 493727.5, "close_time": 1621835999999}, {"open_time": 1621836000000, "open": 1.37361, "high": 1.3988, "low": 1.34559, "close": 1.3988, "volume": 771954.8, "close_time": 1621839599999}, {"open_time": 1621839600000, "open": 1.39884, "high": 1.4935, "low": 1.39624, "close": 1.48159, "volume": 1231759.9, "close_time": 1621843199999}, {"open_time": 1621843200000, "open": 1.48444, "high": 1.48882, "low": 1.43181, "close": 1.46842, "volume": 773713.9, "close_time": 1621846799999}, {"open_time": 1621846800000, "open": 1.46611, "high": 1.46668, "low": 1.41568, "close": 1.43106, "volume": 442802.6, "close_time": 1621850399999}, {"open_time": 1621850400000, "open": 1.43333, "high": 1.47, "low": 1.40642, "close": 1.45077, "volume": 692979.6, "close_time": 1621853999999}, {"open_time": 1621854000000, "open": 1.44972, "high": 1.50488, "low": 1.44813, "close": 1.48464, "volume": 729819.5, "close_time": 1621857599999}, {"open_time": 1621857600000, "open": 1.48838, "high": 1.54868, "low": 1.46599, "close": 1.51332, "volume": 1026481.6, "close_time": 1621861199999}, {"open_time": 1621861200000, "open": 1.51471, "high": 1.52298, "low": 1.44749, "close": 1.46843, "volume": 1154181.9, "close_time": 1621864799999}, {"open_time": 1621864800000, "open": 1.46835, "high": 1.50701, "low": 1.46, "close": 1.48925, "volume": 525937.7, "close_time": 1621868399999}, {"open_time": 1621868400000, "open": 1.4909, "high": 1.52246, "low": 1.45338, "close": 1.50192, "volume": 762073.9, "close_time": 1621871999999}, {"open_time": 1621872000000, "open": 1.50401, "high": 1.51883, "low": 1.42674, "close": 1.47275, "volume": 1047732.7, "close_time": 1621875599999}, {"open_time": 1621875600000, "open": 1.47401, "high": 1.50748, "low": 1.45529, "close": 1.5061, "volume": 716969.4, "close_time": 1621879199999}, {"open_time": 1621879200000, "open": 1.50647, "high": 1.53585, "low": 1.48695, "close": 1.51802, "volume": 961171.2, "close_time": 1621882799999}, {"open_time": 1621882800000, "open": 1.51801, "high": 1.58145, "low": 1.48422, "close": 1.56813, "volume": 996021.4, "close_time": 1621886399999}, {"open_time": 1621886400000, "open": 1.57845, "high": 1.59932, "low": 1.53553, "close": 1.55234, "volume": 911676.8, "close_time": 1621889999999}, {"open_time": 1621890000000, "open": 1.54923, "high": 1.56751, "low": 1.50721, "close": 1.53561, "volume": 346982.8, "close_time": 1621893599999}, {"open_time": 1621893600000, "open": 1.5266, "high": 1.55437, "low": 1.49758, "close": 1.52701, "volume": 373311.9, "close_time": 1621897199999}, {"open_time": 1621897200000, "open": 1.51747, "high": 1.55568, "low": 1.50705, "close": 1.54921, "volume": 316968.8, "close_time": 1621900799999}, {"open_time": 1621900800000, "open": 1.54817, "high": 1.64999, "low": 1.53148, "close": 1.61279, "volume": 1039062.6, "close_time": 1621904399999}, {"open_time": 1621904400000, "open": 1.61255, "high": 1.63154, "low": 1.55472, "close": 1.57535, "volume": 677703.4, "close_time": 1621907999999}, {"open_time": 1621908000000, "open": 1.57422, "high": 1.58559, "low": 1.52178, "close": 1.52685, "volume": 902412.3, "close_time": 1621911599999}, {"open_time": 1621911600000, "open": 1.52368, "high": 1.545, "low": 1.49949, "close": 1.54032, "volume": 697180.1, "close_time": 1621915199999}, {"open_time": 1621915200000, "open": 1.53994, "high": 1.55234, "low": 1.47318, "close": 1.51817, "volume": 1149154.9, "close_time": 1621918799999}, {"open_time": 1621918800000, "open": 1.525, "high": 1.53859, "low": 1.49588, "close": 1.53084, "volume": 598010.8, "close_time": 1621922399999}, {"open_time": 1621922400000, "open": 1.52907, "high": 1.58462, "low": 1.51316, "close": 1.57847, "volume": 538733.8, "close_time": 1621925999999}, {"open_time": 1621926000000, "open": 1.57864, "high": 1.60115, "low": 1.56203, "close": 1.60114, "volume": 518930.0, "close_time": 1621929599999}, {"open_time": 1621929600000, "open": 1.60145, "high": 1.62027, "low": 1.55269, "close": 1.56166, "volume": 460705.7, "close_time": 1621933199999}, {"open_time": 1621933200000, "open": 1.56484, "high": 1.57342, "low": 1.53341, "close": 1.54537, "volume": 367612.4, "close_time": 1621936799999}, {"open_time": 1621936800000, "open": 1.54447, "high": 1.54447, "low": 1.44223, "close": 1.4805, "volume": 965523.3, "close_time": 1621940399999}, {"open_time": 1621940400000, "open": 1.48049, "high": 1.50421, "low": 1.43637, "close": 1.44774, "volume": 674755.0, "close_time": 1621943999999}, {"open_time": 1621944000000, "open": 1.44937, "high": 1.48849, "low": 1.4396, "close": 1.48444, "volume": 753529.8, "close_time": 1621947599999}, {"open_time": 1621947600000, "open": 1.48051, "high": 1.53332, "low": 1.4685, "close": 1.51171, "volume": 712313.8, "close_time": 1621951199999}, {"open_time": 1621951200000, "open": 1.51241, "high": 1.55343, "low": 1.50959, "close": 1.52488, "volume": 482775.1, "close_time": 1621954799999}, {"open_time": 1621954800000, "open": 1.52792, "high": 1.56696, "low": 1.50669, "close": 1.56025, "volume": 599377.0, "close_time": 1621958399999}, {"open_time": 1621958400000, "open": 1.55965, "high": 1.56449, "low": 1.53611, "close": 1.53963, "volume": 336642.6, "close_time": 1621961999999}, {"open_time": 1621962000000, "open": 1.54143, "high": 1.564, "low": 1.52537, "close": 1.55035, "volume": 308807.6, "close_time": 1621965599999}, {"open_time": 1621965600000, "open": 1.54887, "high": 1.55824, "low": 1.53375, "close": 1.53375, "volume": 208154.1, "close_time": 1621969199999}, {"open_time": 1621969200000, "open": 1.53913, "high": 1.54092, "low": 1.48597, "close": 1.4997, "volume": 608423.2, "close_time": 1621972799999}, {"open_time": 1621972800000, "open": 1.4998, "high": 1.52371, "low": 1.4954, "close": 1.51688, "volume": 427960.6, "close_time": 1621976399999}, {"open_time": 1621976400000, "open": 1.51828, "high": 1.5329, "low": 1.50032, "close": 1.5224, "volume": 163353.6, "close_time": 1621979999999}, {"open_time": 1621980000000, "open": 1.52462, "high": 1.56, "low": 1.52313, "close": 1.55675, "volume": 399412.4, "close_time": 1621983599999}, {"open_time": 1621983600000, "open": 1.55782, "high": 1.58142, "low": 1.51257, "close": 1.55023, "volume": 942711.4, "close_time": 1621987199999}, {"open_time": 1621987200000, "open": 1.55361, "high": 1.60854, "low": 1.55219, "close": 1.5704, "volume": 1245909.1, "close_time": 1621990799999}, {"open_time": 1621990800000, "open": 1.57213, "high": 1.63086, "low": 1.57055, "close": 1.62554, "volume": 808899.6, "close_time": 1621994399999}, {"open_time": 1621994400000, "open": 1.62876, "high": 1.64781, "low": 1.61103, "close": 1.63012, "volume": 746714.2, "close_time": 1621997999999}, {"open_time": 1621998000000, "open": 1.63471, "high": 1.6812, "low": 1.62735, "close": 1.67516, "volume": 595799.4, "close_time": 1622001599999}, {"open_time": 1622001600000, "open": 1.67893, "high": 1.72014, "low": 1.65554, "close": 1.69608, "volume": 1192916.3, "close_time": 1622005199999}, {"open_time": 1622005200000, "open": 1.69334, "high": 1.73874, "low": 1.68779, "close": 1.70617, "volume": 525558.2, "close_time": 1622008799999}, {"open_time": 1622008800000, "open": 1.70957, "high": 1.78112, "low": 1.70639, "close": 1.7666, "volume": 944553.2, "close_time": 1622012399999}, {"open_time": 1622012400000, "open": 1.76868, "high": 1.809, "low": 1.75244, "close": 1.78144, "volume": 670807.5, "close_time": 1622015999999}, {"open_time": 1622016000000, "open": 1.78053, "high": 1.80029, "low": 1.71741, "close": 1.74906, "volume": 860342.5, "close_time": 1622019599999}, {"open_time": 1622019600000, "open": 1.7514, "high": 1.79225, "low": 1.74853, "close": 1.75976, "volume": 490812.1, "close_time": 1622023199999}, {"open_time": 1622023200000, "open": 1.76025, "high": 1.77607, "low": 1.72284, "close": 1.7511, "volume": 412224.2, "close_time": 1622026799999}, {"open_time": 1622026800000, "open": 1.75188, "high": 1.77592, "low": 1.72709, "close": 1.77333, "volume": 412783.3, "close_time": 1622030399999}, {"open_time": 1622030400000, "open": 1.77203, "high": 1.83769, "low": 1.76631, "close": 1.81071, "volume": 850440.3, "close_time": 1622033999999}, {"open_time": 1622034000000, "open": 1.80799, "high": 1.80799, "low": 1.67386, "close": 1.68404, "volume": 1142759.9, "close_time": 1622037599999}, {"open_time": 1622037600000, "open": 1.68483, "high": 1.74332, "low": 1.67665, "close": 1.723, "volume": 886257.5, "close_time": 1622041199999}, {"open_time": 1622041200000, "open": 1.72131, "high": 1.72278, "low": 1.67411, "close": 1.71252, "volume": 631687.5, "close_time": 1622044799999}, {"open_time": 1622044800000, "open": 1.71167, "high": 1.75839, "low": 1.55, "close": 1.72416, "volume": 1014681.9, "close_time": 1622048399999}, {"open_time": 1622048400000, "open": 1.72176, "high": 1.74796, "low": 1.68229, "close": 1.745, "volume": 558234.3, "close_time": 1622051999999}, {"open_time": 1622052000000, "open": 1.74281, "high": 1.74418, "low": 1.71157, "close": 1.73242, "volume": 296278.4, "close_time": 1622055599999}, {"open_time": 1622055600000, "open": 1.73293, "high": 1.73293, "low": 1.68868, "close": 1.71797, "volume": 439943.9, "close_time": 1622059199999}, {"open_time": 1622059200000, "open": 1.71711, "high": 1.74796, "low": 1.70772, "close": 1.74254, "volume": 222196.8, "close_time": 1622062799999}, {"open_time": 1622062800000, "open": 1.74503, "high": 1.75684, "low": 1.72599, "close": 1.73793, "volume": 393684.4, "close_time": 1622066399999}, {"open_time": 1622066400000, "open": 1.73865, "high": 1.7387, "low": 1.70766, "close": 1.72591, "volume": 486873.0, "close_time": 1622069999999}, {"open_time": 1622070000000, "open": 1.72449, "high": 1.81382, "low": 1.71005, "close": 1.78139, "volume": 718246.4, "close_time": 1622073599999}, {"open_time": 1622073600000, "open": 1.7802, "high": 1.78835, "low": 1.68849, "close": 1.71267, "volume": 1021487.1, "close_time": 1622077199999}, {"open_time": 1622077200000, "open": 1.71283, "high": 1.71741, "low": 1.62882, "close": 1.63959, "volume": 1394463.9, "close_time": 1622080799999}, {"open_time": 1622080800000, "open": 1.64308, "high": 1.68583, "low": 1.62538, "close": 1.67689, "volume": 914306.5, "close_time": 1622084399999}, {"open_time": 1622084400000, "open": 1.67529, "high": 1.68157, "low": 1.607, "close": 1.65214, "volume": 1332036.5, "close_time": 1622087999999}, {"open_time": 1622088000000, "open": 1.64601, "high": 1.67549, "low": 1.63428, "close": 1.67221, "volume": 618889.6, "close_time": 1622091599999}, {"open_time": 1622091600000, "open": 1.66952, "high": 1.69898, "low": 1.64933, "close": 1.6933, "volume": 478318.7, "close_time": 1622095199999}, {"open_time": 1622095200000, "open": 1.69386, "high": 1.70471, "low": 1.67313, "close": 1.70392, "volume": 271906.4, "close_time": 1622098799999}, {"open_time": 1622098800000, "open": 1.70385, "high": 1.72324, "low": 1.68918, "close": 1.70216, "volume": 538047.9, "close_time": 1622102399999}, {"open_time": 1622102400000, "open": 1.6965, "high": 1.72945, "low": 1.67146, "close": 1.71653, "volume": 445684.6, "close_time": 1622105999999}, {"open_time": 1622106000000, "open": 1.71388, "high": 1.7385, "low": 1.7129, "close": 1.7306, "volume": 350066.3, "close_time": 1622109599999}, {"open_time": 1622109600000, "open": 1.73259, "high": 1.74023, "low": 1.72176, "close": 1.72456, "volume": 277334.1, "close_time": 1622113199999}, {"open_time": 1622113200000, "open": 1.72444, "high": 1.74937, "low": 1.72444, "close": 1.73874, "volume": 267736.8, "close_time": 1622116799999}, {"open_time": 1622116800000, "open": 1.74267, "high": 1.75565, "low": 1.70414, "close": 1.70414, "volume": 464320.7, "close_time": 1622120399999}, {"open_time": 1622120400000, "open": 1.70972, "high": 1.75437, "low": 1.70842, "close": 1.73224, "volume": 414244.2, "close_time": 1622123999999}, {"open_time": 1622124000000, "open": 1.73644, "high": 1.74685, "low": 1.73, "close": 1.73525, "volume": 466825.2, "close_time": 1622127599999}, {"open_time": 1622127600000, "open": 1.73613, "high": 1.73821, "low": 1.70536, "close": 1.71971, "volume": 451863.6, "close_time": 1622131199999}, {"open_time": 1622131200000, "open": 1.71994, "high": 1.72529, "low": 1.68493, "close": 1.69921, "volume": 479710.3, "close_time": 1622134799999}, {"open_time": 1622134800000, "open": 1.69539, "high": 1.713, "low": 1.6953, "close": 1.70654, "volume": 254776.2, "close_time": 1622138399999}, {"open_time": 1622138400000, "open": 1.7048, "high": 1.70967, "low": 1.68787, "close": 1.70538, "volume": 285522.8, "close_time": 1622141999999}, {"open_time": 1622142000000, "open": 1.70708, "high": 1.7076, "low": 1.65837, "close": 1.67479, "volume": 839426.5, "close_time": 1622145599999}, {"open_time": 1622145600000, "open": 1.67345, "high": 1.68082, "low": 1.64436, "close": 1.64436, "volume": 558297.0, "close_time": 1622149199999}, {"open_time": 1622149200000, "open": 1.64751, "high": 1.69395, "low": 1.62495, "close": 1.6846, "volume": 774597.0, "close_time": 1622152799999}, {"open_time": 1622152800000, "open": 1.68354, "high": 1.68907, "low": 1.64827, "close": 1.65328, "volume": 623271.8, "close_time": 1622156399999}, {"open_time": 1622156400000, "open": 1.6545, "high": 1.6717, "low": 1.63794, "close": 1.65634, "volume": 516167.3, "close_time": 1622159999999}, {"open_time": 1622160000000, "open": 1.65397, "high": 1.67233, "low": 1.61477, "close": 1.62551, "volume": 750591.9, "close_time": 1622163599999}, {"open_time": 1622163600000, "open": 1.62549, "high": 1.65497, "low": 1.60843, "close": 1.6499, "volume": 477526.9, "close_time": 1622167199999}, {"open_time": 1622167200000, "open": 1.64782, "high": 1.6699, "low": 1.64158, "close": 1.66749, "volume": 361224.0, "close_time": 1622170799999}, {"open_time": 1622170800000, "open": 1.66042, "high": 1.67713, "low": 1.64913, "close": 1.67541, "volume": 411505.9, "close_time": 1622174399999}, {"open_time": 1622174400000, "open": 1.66869, "high": 1.66953, "low": 1.61307, "close": 1.62118, "volume": 567352.9, "close_time": 1622177999999}, {"open_time": 1622178000000, "open": 1.62097, "high": 1.6391, "low": 1.55453, "close": 1.57225, "volume": 1294429.9, "close_time": 1622181599999}, {"open_time": 1622181600000, "open": 1.57225, "high": 1.5838, "low": 1.51316, "close": 1.54356, "volume": 1509652.9, "close_time": 1622185199999}, {"open_time": 1622185200000, "open": 1.5399, "high": 1.57438, "low": 1.51897, "close": 1.56965, "volume": 789617.9, "close_time": 1622188799999}, {"open_time": 1622188800000, "open": 1.56731, "high": 1.57722, "low": 1.50547, "close": 1.52675, "volume": 801395.8, "close_time": 1622192399999}, {"open_time": 1622192400000, "open": 1.52139, "high": 1.5362, "low": 1.46, "close": 1.5195, "volume": 1463681.9, "close_time": 1622195999999}, {"open_time": 1622196000000, "open": 1.51678, "high": 1.53296, "low": 1.49182, "close": 1.50838, "volume": 570531.7, "close_time": 1622199599999}, {"open_time": 1622199600000, "open": 1.50558, "high": 1.52208, "low": 1.44664, "close": 1.46482, "volume": 1154520.3, "close_time": 1622203199999}, {"open_time": 1622203200000, "open": 1.46072, "high": 1.56449, "low": 1.45252, "close": 1.56449, "volume": 950019.7, "close_time": 1622206799999}, {"open_time": 1622206800000, "open": 1.56035, "high": 1.59, "low": 1.53737, "close": 1.56554, "volume": 971675.9, "close_time": 1622210399999}, {"open_time": 1622210400000, "open": 1.5667, "high": 1.56739, "low": 1.53728, "close": 1.54387, "volume": 567085.9, "close_time": 1622213999999}, {"open_time": 1622214000000, "open": 1.55011, "high": 1.57044, "low": 1.52716, "close": 1.54625, "volume": 569804.7, "close_time": 1622217599999}, {"open_time": 1622217600000, "open": 1.54597, "high": 1.56573, "low": 1.5073, "close": 1.5073, "volume": 795299.8, "close_time": 1622221199999}, {"open_time": 1622221200000, "open": 1.50925, "high": 1.55458, "low": 1.50171, "close": 1.53728, "volume": 579921.0, "close_time": 1622224799999}, {"open_time": 1622224800000, "open": 1.53884, "high": 1.56653, "low": 1.50837, "close": 1.55677, "volume": 588528.9, "close_time": 1622228399999}, {"open_time": 1622228400000, "open": 1.55881, "high": 1.56702, "low": 1.53071, "close": 1.54277, "volume": 511315.8, "close_time": 1622231999999}, {"open_time": 1622232000000, "open": 1.54622, "high": 1.56805, "low": 1.50273, "close": 1.50479, "volume": 535361.5, "close_time": 1622235599999}, {"open_time": 1622235600000, "open": 1.50596, "high": 1.52072, "low": 1.45247, "close": 1.46914, "volume": 789198.3, "close_time": 1622239199999}, {"open_time": 1622239200000, "open": 1.46861, "high": 1.50614, "low": 1.462, "close": 1.48659, "volume": 401839.2, "close_time": 1622242799999}, {"open_time": 1622242800000, "open": 1.48602, "high": 1.52452, "low": 1.48, "close": 1.51328, "volume": 394946.5, "close_time": 1622246399999}, {"open_time": 1622246400000, "open": 1.51203, "high": 1.55643, "low": 1.50517, "close": 1.54703, "volume": 663836.1, "close_time": 1622249999999}, {"open_time": 1622250000000, "open": 1.54902, "high": 1.55898, "low": 1.53166, "close": 1.54707, "volume": 413320.7, "close_time": 1622253599999}, {"open_time": 1622253600000, "open": 1.54795, "high": 1.56099, "low": 1.53919, "close": 1.54787, "volume": 286130.0, "close_time": 1622257199999}, {"open_time": 1622257200000, "open": 1.55172, "high": 1.5587, "low": 1.53809, "close": 1.5493, "volume": 271646.2, "close_time": 1622260799999}, {"open_time": 1622260800000, "open": 1.5509, "high": 1.56109, "low": 1.5047, "close": 1.50672, "volume": 311536.2, "close_time": 1622264399999}, {"open_time": 1622264400000, "open": 1.50883, "high": 1.55913, "low": 1.50883, "close": 1.54392, "volume": 336148.8, "close_time": 1622267999999}, {"open_time": 1622268000000, "open": 1.54347, "high": 1.55151, "low": 1.51829, "close": 1.51829, "volume": 194245.1, "close_time": 1622271599999}, {"open_time": 1622271600000, "open": 1.52378, "high": 1.52552, "low": 1.49475, "close": 1.50261, "volume": 233311.9, "close_time": 1622275199999}, {"open_time": 1622275200000, "open": 1.50285, "high": 1.51377, "low": 1.4772, "close": 1.47744, "volume": 429984.5, "close_time": 1622278799999}, {"open_time": 1622278800000, "open": 1.47973, "high": 1.49114, "low": 1.46038, "close": 1.48428, "volume": 393540.7, "close_time": 1622282399999}, {"open_time": 1622282400000, "open": 1.48265, "high": 1.48985, "low": 1.46763, "close": 1.47434, "volume": 206604.9, "close_time": 1622285999999}, {"open_time": 1622286000000, "open": 1.46953, "high": 1.49586, "low": 1.44533, "close": 1.48467, "volume": 590286.9, "close_time": 1622289599999}, {"open_time": 1622289600000, "open": 1.48247, "high": 1.48247, "low": 1.434, "close": 1.44086, "volume": 462709.0, "close_time": 1622293199999}, {"open_time": 1622293200000, "open": 1.44039, "high": 1.44325, "low": 1.39422, "close": 1.43099, "volume": 814734.7, "close_time": 1622296799999}, {"open_time": 1622296800000, "open": 1.43039, "high": 1.44816, "low": 1.40583, "close": 1.41896, "volume": 481325.8, "close_time": 1622300399999}, {"open_time": 1622300400000, "open": 1.41655, "high": 1.41784, "low": 1.36754, "close": 1.39674, "volume": 887843.4, "close_time": 1622303999999}, {"open_time": 1622304000000, "open": 1.39497, "high": 1.41813, "low": 1.37685, "close": 1.41222, "volume": 774583.0, "close_time": 1622307599999}, {"open_time": 1622307600000, "open": 1.40925, "high": 1.40925, "low": 1.34833, "close": 1.35866, "volume": 994829.3, "close_time": 1622311199999}, {"open_time": 1622311200000, "open": 1.35813, "high": 1.37477, "low": 1.34655, "close": 1.36598, "volume": 862019.5, "close_time": 1622314799999}, {"open_time": 1622314800000, "open": 1.36, "high": 1.37247, "low": 1.33777, "close": 1.36008, "volume": 354518.3, "close_time": 1622318399999}, {"open_time": 1622318400000, "open": 1.35902, "high": 1.3713, "low": 1.335, "close": 1.36499, "volume": 607726.4, "close_time": 1622321999999}, {"open_time": 1622322000000, "open": 1.36396, "high": 1.395, "low": 1.355, "close": 1.38729, "volume": 497161.6, "close_time": 1622325599999}, {"open_time": 1622325600000, "open": 1.38719, "high": 1.395, "low": 1.36287, "close": 1.38793, "volume": 330976.7, "close_time": 1622329199999}, {"open_time": 1622329200000, "open": 1.3828, "high": 1.42858, "low": 1.36918, "close": 1.40336, "volume": 784554.5, "close_time": 1622332799999}, {"open_time": 1622332800000, "open": 1.40066, "high": 1.4023, "low": 1.33597, "close": 1.37543, "volume": 994015.6, "close_time": 1622336399999}, {"open_time": 1622336400000, "open": 1.37433, "high": 1.39438, "low": 1.35, "close": 1.39438, "volume": 525223.5, "close_time": 1622339999999}, {"open_time": 1622340000000, "open": 1.38924, "high": 1.44999, "low": 1.38234, "close": 1.43614, "volume": 418342.3, "close_time": 1622343599999}, {"open_time": 1622343600000, "open": 1.43974, "high": 1.49097, "low": 1.43695, "close": 1.48391, "volume": 634137.9, "close_time": 1622347199999}, {"open_time": 1622347200000, "open": 1.48289, "high": 1.5209, "low": 1.46893, "close": 1.51925, "volume": 455163.4, "close_time": 1622350799999}, {"open_time": 1622350800000, "open": 1.5209, "high": 1.54923, "low": 1.51756, "close": 1.54473, "volume": 392680.8, "close_time": 1622354399999}, {"open_time": 1622354400000, "open": 1.54493, "high": 1.64375, "low": 1.54493, "close": 1.63128, "volume": 634519.0, "close_time": 1622357999999}, {"open_time": 1622358000000, "open": 1.63368, "high": 1.66179, "low": 1.60185, "close": 1.61872, "volume": 868206.0, "close_time": 1622361599999}, {"open_time": 1622361600000, "open": 1.62088, "high": 1.64172, "low": 1.59322, "close": 1.61549, "volume": 490119.4, "close_time": 1622365199999}, {"open_time": 1622365200000, "open": 1.6149, "high": 1.64545, "low": 1.61438, "close": 1.63199, "volume": 373764.9, "close_time": 1622368799999}, {"open_time": 1622368800000, "open": 1.63521, "high": 1.65339, "low": 1.6224, "close": 1.6255, "volume": 233372.3, "close_time": 1622372399999}, {"open_time": 1622372400000, "open": 1.62607, "high": 1.69137, "low": 1.62549, "close": 1.69137, "volume": 434617.6, "close_time": 1622375999999}, {"open_time": 1622376000000, "open": 1.69137, "high": 1.69925, "low": 1.59849, "close": 1.63014, "volume": 871344.1, "close_time": 1622379599999}, {"open_time": 1622379600000, "open": 1.62784, "high": 1.66588, "low": 1.62082, "close": 1.64578, "volume": 464178.0, "close_time": 1622383199999}, {"open_time": 1622383200000, "open": 1.64151, "high": 1.6506, "low": 1.59419, "close": 1.61043, "volume": 545739.3, "close_time": 1622386799999}, {"open_time": 1622386800000, "open": 1.61115, "high": 1.62727, "low": 1.59915, "close": 1.62501, "volume": 294685.8, "close_time": 1622390399999}, {"open_time": 1622390400000, "open": 1.62482, "high": 1.64122, "low": 1.60614, "close": 1.6322, "volume": 336863.8, "close_time": 1622393999999}, {"open_time": 1622394000000, "open": 1.6333, "high": 1.65008, "low": 1.62605, "close": 1.64008, "volume": 210495.1, "close_time": 1622397599999}, {"open_time": 1622397600000, "open": 1.64044, "high": 1.6525, "low": 1.63571, "close": 1.63961, "volume": 373191.0, "close_time": 1622401199999}, {"open_time": 1622401200000, "open": 1.64212, "high": 1.6472, "low": 1.62477, "close": 1.62638, "volume": 287256.8, "close_time": 1622404799999}, {"open_time": 1622404800000, "open": 1.62615, "high": 1.64589, "low": 1.61542, "close": 1.6224, "volume": 304076.8, "close_time": 1622408399999}, {"open_time": 1622408400000, "open": 1.6224, "high": 1.62593, "low": 1.60604, "close": 1.60877, "volume": 142648.7, "close_time": 1622411999999}, {"open_time": 1622412000000, "open": 1.60791, "high": 1.6174, "low": 1.57409, "close": 1.57793, "volume": 533403.5, "close_time": 1622415599999}, {"open_time": 1622415600000, "open": 1.57981, "high": 1.59031, "low": 1.55902, "close": 1.57602, "volume": 370165.3, "close_time": 1622419199999}, {"open_time": 1622419200000, "open": 1.57436, "high": 1.62255, "low": 1.55074, "close": 1.56895, "volume": 758498.6, "close_time": 1622422799999}, {"open_time": 1622422800000, "open": 1.56759, "high": 1.57907, "low": 1.53235, "close": 1.53341, "volume": 698609.5, "close_time": 1622426399999}, {"open_time": 1622426400000, "open": 1.53702, "high": 1.56724, "low": 1.525, "close": 1.54903, "volume": 343851.6, "close_time": 1622429999999}, {"open_time": 1622430000000, "open": 1.55018, "high": 1.56315, "low": 1.5252, "close": 1.55126, "volume": 345823.8, "close_time": 1622433599999}, {"open_time": 1622433600000, "open": 1.54825, "high": 1.56452, "low": 1.53548, "close": 1.55571, "volume": 213920.9, "close_time": 1622437199999}, {"open_time": 1622437200000, "open": 1.55477, "high": 1.58476, "low": 1.54678, "close": 1.56236, "volume": 186022.7, "close_time": 1622440799999}, {"open_time": 1622440800000, "open": 1.56999, "high": 1.60105, "low": 1.56999, "close": 1.59589, "volume": 400459.1, "close_time": 1622444399999}, {"open_time": 1622444400000, "open": 1.59506, "high": 1.63056, "low": 1.59346, "close": 1.61557, "volume": 385713.9, "close_time": 1622447999999}, {"open_time": 1622448000000, "open": 1.61692, "high": 1.63533, "low": 1.5944, "close": 1.62302, "volume": 322971.7, "close_time": 1622451599999}, {"open_time": 1622451600000, "open": 1.6259, "high": 1.63162, "low": 1.609, "close": 1.60937, "volume": 217539.3, "close_time": 1622455199999}, {"open_time": 1622455200000, "open": 1.61139, "high": 1.65016, "low": 1.61139, "close": 1.64472, "volume": 271426.6, "close_time": 1622458799999}, {"open_time": 1622458800000, "open": 1.64823, "high": 1.68992, "low": 1.64795, "close": 1.6638, "volume": 693164.9, "close_time": 1622462399999}, {"open_time": 1622462400000, "open": 1.66738, "high": 1.69007, "low": 1.65428, "close": 1.6647, "volume": 362579.2, "close_time": 1622465999999}, {"open_time": 1622466000000, "open": 1.66534, "high": 1.68, "low": 1.64551, "close": 1.6471, "volume": 372535.1, "close_time": 1622469599999}, {"open_time": 1622469600000, "open": 1.65054, "high": 1.65614, "low": 1.6156, "close": 1.63869, "volume": 486679.6, "close_time": 1622473199999}, {"open_time": 1622473200000, "open": 1.63869, "high": 1.6716, "low": 1.63802, "close": 1.6658, "volume": 275085.3, "close_time": 1622476799999}, {"open_time": 1622476800000, "open": 1.6652, "high": 1.69196, "low": 1.65837, "close": 1.67565, "volume": 417328.5, "close_time": 1622480399999}, {"open_time": 1622480400000, "open": 1.67955, "high": 1.68063, "low": 1.64383, "close": 1.66376, "volume": 267604.5, "close_time": 1622483999999}, {"open_time": 1622484000000, "open": 1.66412, "high": 1.66412, "low": 1.63775, "close": 1.64883, "volume": 191164.3, "close_time": 1622487599999}, {"open_time": 1622487600000, "open": 1.64883, "high": 1.6627, "low": 1.64703, "close": 1.66158, "volume": 106416.7, "close_time": 1622491199999}, {"open_time": 1622491200000, "open": 1.66237, "high": 1.67643, "low": 1.65737, "close": 1.6695, "volume": 163040.7, "close_time": 1622494799999}, {"open_time": 1622494800000, "open": 1.66952, "high": 1.68753, "low": 1.66845, "close": 1.68391, "volume": 91520.4, "close_time": 1622498399999}, {"open_time": 1622498400000, "open": 1.67962, "high": 1.71043, "low": 1.67962, "close": 1.70056, "volume": 259532.3, "close_time": 1622501999999}, {"open_time": 1622502000000, "open": 1.69965, "high": 1.74948, "low": 1.69965, "close": 1.73672, "volume": 512255.8, "close_time": 1622505599999}, {"open_time": 1622505600000, "open": 1.73673, "high": 1.77994, "low": 1.72519, "close": 1.77387, "volume": 502686.5, "close_time": 1622509199999}, {"open_time": 1622509200000, "open": 1.7699, "high": 1.7699, "low": 1.71255, "close": 1.72338, "volume": 744695.2, "close_time": 1622512799999}, {"open_time": 1622512800000, "open": 1.72392, "high": 1.73734, "low": 1.68955, "close": 1.71454, "volume": 544902.1, "close_time": 1622516399999}, {"open_time": 1622516400000, "open": 1.71187, "high": 1.74425, "low": 1.69669, "close": 1.71183, "volume": 280867.8, "close_time": 1622519999999}, {"open_time": 1622520000000, "open": 1.70956, "high": 1.73246, "low": 1.701, "close": 1.72397, "volume": 191676.0, "close_time": 1622523599999}, {"open_time": 1622523600000, "open": 1.72405, "high": 1.77291, "low": 1.72202, "close": 1.76328, "volume": 573256.3, "close_time": 1622527199999}, {"open_time": 1622527200000, "open": 1.75799, "high": 1.76456, "low": 1.7164, "close": 1.73314, "volume": 309882.3, "close_time": 1622530799999}, {"open_time": 1622530800000, "open": 1.73571, "high": 1.74493, "low": 1.70494, "close": 1.72611, "volume": 164912.9, "close_time": 1622534399999}, {"open_time": 1622534400000, "open": 1.72419, "high": 1.73908, "low": 1.65461, "close": 1.681, "volume": 714898.2, "close_time": 1622537999999}, {"open_time": 1622538000000, "open": 1.6772, "high": 1.69851, "low": 1.66452, "close": 1.6879, "volume": 225412.0, "close_time": 1622541599999}, {"open_time": 1622541600000, "open": 1.68685, "high": 1.73062, "low": 1.6784, "close": 1.71964, "volume": 153051.0, "close_time": 1622545199999}, {"open_time": 1622545200000, "open": 1.72027, "high": 1.72993, "low": 1.70588, "close": 1.72576, "volume": 272460.0, "close_time": 1622548799999}, {"open_time": 1622548800000, "open": 1.72432, "high": 1.72568, "low": 1.6882, "close": 1.68976, "volume": 690881.7, "close_time": 1622552399999}, {"open_time": 1622552400000, "open": 1.69149, "high": 1.74199, "low": 1.666, "close": 1.72561, "volume": 468884.6, "close_time": 1622555999999}, {"open_time": 1622556000000, "open": 1.72456, "high": 1.74144, "low": 1.70561, "close": 1.7125, "volume": 304774.0, "close_time": 1622559599999}, {"open_time": 1622559600000, "open": 1.71247, "high": 1.71263, "low": 1.68647, "close": 1.70147, "volume": 301221.1, "close_time": 1622563199999}, {"open_time": 1622563200000, "open": 1.69804, "high": 1.72638, "low": 1.68376, "close": 1.70953, "volume": 473810.3, "close_time": 1622566799999}, {"open_time": 1622566800000, "open": 1.70883, "high": 1.74479, "low": 1.70507, "close": 1.73665, "volume": 296615.7, "close_time": 1622570399999}, {"open_time": 1622570400000, "open": 1.73629, "high": 1.76, "low": 1.73417, "close": 1.73537, "volume": 356485.9, "close_time": 1622573999999}, {"open_time": 1622574000000, "open": 1.73417, "high": 1.73417, "low": 1.70251, "close": 1.71732, "volume": 261196.4, "close_time": 1622577599999}, {"open_time": 1622577600000, "open": 1.71913, "high": 1.7279, "low": 1.70988, "close": 1.71976, "volume": 229600.9, "close_time": 1622581199999}, {"open_time": 1622581200000, "open": 1.71976, "high": 1.74529, "low": 1.71677, "close": 1.74325, "volume": 148939.0, "close_time": 1622584799999}, {"open_time": 1622584800000, "open": 1.74141, "high": 1.74624, "low": 1.71212, "close": 1.72063, "volume": 244790.0, "close_time": 1622588399999}, {"open_time": 1622588400000, "open": 1.72153, "high": 1.74934, "low": 1.72153, "close": 1.73675, "volume": 194886.6, "close_time": 1622591999999}, {"open_time": 1622592000000, "open": 1.73746, "high": 1.77793, "low": 1.73131, "close": 1.73815, "volume": 1086453.5, "close_time": 1622595599999}, {"open_time": 1622595600000, "open": 1.74184, "high": 1.7458, "low": 1.7178, "close": 1.74144, "volume": 300256.7, "close_time": 1622599199999}, {"open_time": 1622599200000, "open": 1.74258, "high": 1.78781, "low": 1.74104, "close": 1.7607, "volume": 519252.3, "close_time": 1622602799999}, {"open_time": 1622602800000, "open": 1.76181, "high": 1.78234, "low": 1.74922, "close": 1.75932, "volume": 244040.1, "close_time": 1622606399999}, {"open_time": 1622606400000, "open": 1.76146, "high": 1.78428, "low": 1.75883, "close": 1.76488, "volume": 171375.0, "close_time": 1622609999999}, {"open_time": 1622610000000, "open": 1.76737, "high": 1.77615, "low": 1.749, "close": 1.76562, "volume": 114841.1, "close_time": 1622613599999}, {"open_time": 1622613600000, "open": 1.76579, "high": 1.775, "low": 1.7549, "close": 1.75895, "volume": 101578.4, "close_time": 1622617199999}, {"open_time": 1622617200000, "open": 1.7582, "high": 1.79393, "low": 1.7582, "close": 1.78429, "volume": 201972.4, "close_time": 1622620799999}, {"open_time": 1622620800000, "open": 1.78742, "high": 1.79995, "low": 1.77607, "close": 1.79822, "volume": 121493.5, "close_time": 1622624399999}, {"open_time": 1622624400000, "open": 1.79994, "high": 1.80171, "low": 1.77383, "close": 1.78112, "volume": 211950.6, "close_time": 1622627999999}, {"open_time": 1622628000000, "open": 1.77668, "high": 1.77977, "low": 1.7595, "close": 1.76207, "volume": 133820.4, "close_time": 1622631599999}, {"open_time": 1622631600000, "open": 1.76484, "high": 1.76976, "low": 1.74337, "close": 1.75396, "volume": 239811.2, "close_time": 1622635199999}, {"open_time": 1622635200000, "open": 1.75332, "high": 1.77142, "low": 1.75106, "close": 1.76846, "volume": 186557.0, "close_time": 1622638799999}, {"open_time": 1622638800000, "open": 1.76482, "high": 1.77039, "low": 1.74437, "close": 1.76172, "volume": 881829.9, "close_time": 1622642399999}, {"open_time": 1622642400000, "open": 1.76248, "high": 1.77993, "low": 1.75234, "close": 1.77706, "volume": 412560.4, "close_time": 1622645999999}, {"open_time": 1622646000000, "open": 1.77976, "high": 1.80102, "low": 1.77512, "close": 1.79605, "volume": 640882.9, "close_time": 1622649599999}, {"open_time": 1622649600000, "open": 1.79733, "high": 1.80347, "low": 1.76279, "close": 1.77276, "volume": 522217.7, "close_time": 1622653199999}, {"open_time": 1622653200000, "open": 1.775, "high": 1.78059, "low": 1.76563, "close": 1.77826, "volume": 275674.2, "close_time": 1622656799999}, {"open_time": 1622656800000, "open": 1.77762, "high": 1.77829, "low": 1.76557, "close": 1.7715, "volume": 114652.4, "close_time": 1622660399999}, {"open_time": 1622660400000, "open": 1.77198, "high": 1.79035, "low": 1.76702, "close": 1.78742, "volume": 292715.1, "close_time": 1622663999999}, {"open_time": 1622664000000, "open": 1.78208, "high": 1.78842, "low": 1.75636, "close": 1.75999, "volume": 236550.9, "close_time": 1622667599999}, {"open_time": 1622667600000, "open": 1.76401, "high": 1.77131, "low": 1.75797, "close": 1.76857, "volume": 118561.3, "close_time": 1622671199999}, {"open_time": 1622671200000, "open": 1.76857, "high": 1.77266, "low": 1.72581, "close": 1.74135, "volume": 354838.1, "close_time": 1622674799999}, {"open_time": 1622674800000, "open": 1.73865, "high": 1.76807, "low": 1.73635, "close": 1.75379, "volume": 163364.2, "close_time": 1622678399999}, {"open_time": 1622678400000, "open": 1.75193, "high": 1.76285, "low": 1.73214, "close": 1.74075, "volume": 219228.1, "close_time": 1622681999999}, {"open_time": 1622682000000, "open": 1.73995, "high": 1.75219, "low": 1.71842, "close": 1.72354, "volume": 308362.6, "close_time": 1622685599999}, {"open_time": 1622685600000, "open": 1.71842, "high": 1.7399, "low": 1.71373, "close": 1.73791, "volume": 103798.6, "close_time": 1622689199999}, {"open_time": 1622689200000, "open": 1.73485, "high": 1.76281, "low": 1.73041, "close": 1.76135, "volume": 145672.1, "close_time": 1622692799999}, {"open_time": 1622692800000, "open": 1.76284, "high": 1.77418, "low": 1.75893, "close": 1.77084, "volume": 119959.1, "close_time": 1622696399999}, {"open_time": 1622696400000, "open": 1.77053, "high": 1.79453, "low": 1.77053, "close": 1.79283, "volume": 382661.3, "close_time": 1622699999999}, {"open_time": 1622700000000, "open": 1.79454, "high": 1.7953, "low": 1.77546, "close": 1.794, "volume": 348992.6, "close_time": 1622703599999}, {"open_time": 1622703600000, "open": 1.79453, "high": 1.79558, "low": 1.77256, "close": 1.77348, "volume": 49026.7, "close_time": 1622707199999}, {"open_time": 1622707200000, "open": 1.77384, "high": 1.79124, "low": 1.77023, "close": 1.78803, "volume": 69859.8, "close_time": 1622710799999}, {"open_time": 1622710800000, "open": 1.78889, "high": 1.84809, "low": 1.78889, "close": 1.84102, "volume": 469444.3, "close_time": 1622714399999}, {"open_time": 1622714400000, "open": 1.84362, "high": 1.8888, "low": 1.84243, "close": 1.86559, "volume": 776738.5, "close_time": 1622717999999}, {"open_time": 1622718000000, "open": 1.86738, "high": 1.88341, "low": 1.8267, "close": 1.84061, "volume": 649534.7, "close_time": 1622721599999}, {"open_time": 1622721600000, "open": 1.84461, "high": 1.86312, "low": 1.82857, "close": 1.85729, "volume": 267516.5, "close_time": 1622725199999}, {"open_time": 1622725200000, "open": 1.85771, "high": 1.86903, "low": 1.80293, "close": 1.81459, "volume": 478907.7, "close_time": 1622728799999}, {"open_time": 1622728800000, "open": 1.81429, "high": 1.83138, "low": 1.80947, "close": 1.82328, "volume": 195374.6, "close_time": 1622732399999}, {"open_time": 1622732400000, "open": 1.82565, "high": 1.83226, "low": 1.81261, "close": 1.8208, "volume": 321865.8, "close_time": 1622735999999}, {"open_time": 1622736000000, "open": 1.82279, "high": 1.84311, "low": 1.81071, "close": 1.83243, "volume": 292075.3, "close_time": 1622739599999}, {"open_time": 1622739600000, "open": 1.83581, "high": 1.85458, "low": 1.83285, "close": 1.845, "volume": 583609.4, "close_time": 1622743199999}, {"open_time": 1622743200000, "open": 1.84472, "high": 1.8494, "low": 1.822, "close": 1.8265, "volume": 326381.1, "close_time": 1622746799999}, {"open_time": 1622746800000, "open": 1.82594, "high": 1.82849, "low": 1.81705, "close": 1.82127, "volume": 168828.0, "close_time": 1622750399999}, {"open_time": 1622750400000, "open": 1.81879, "high": 1.83211, "low": 1.81361, "close": 1.8279, "volume": 98687.4, "close_time": 1622753999999}, {"open_time": 1622754000000, "open": 1.82777, "high": 1.83676, "low": 1.81904, "close": 1.8239, "volume": 107311.9, "close_time": 1622757599999}, {"open_time": 1622757600000, "open": 1.8216, "high": 1.84548, "low": 1.8216, "close": 1.8413, "volume": 180345.1, "close_time": 1622761199999}, {"open_time": 1622761200000, "open": 1.83778, "high": 1.84849, "low": 1.83201, "close": 1.8436, "volume": 147612.4, "close_time": 1622764799999}, {"open_time": 1622764800000, "open": 1.84481, "high": 1.84877, "low": 1.78811, "close": 1.79068, "volume": 649215.1, "close_time": 1622768399999}, {"open_time": 1622768400000, "open": 1.79409, "high": 1.79526, "low": 1.65, "close": 1.73793, "volume": 2578471.4, "close_time": 1622771999999}, {"open_time": 1622772000000, "open": 1.73726, "high": 1.75662, "low": 1.69562, "close": 1.75596, "volume": 1106274.5, "close_time": 1622775599999}, {"open_time": 1622775600000, "open": 1.75713, "high": 1.77353, "low": 1.7395, "close": 1.76158, "volume": 339945.6, "close_time": 1622779199999}, {"open_time": 1622779200000, "open": 1.7548, "high": 1.76376, "low": 1.73201, "close": 1.73524, "volume": 121882.0, "close_time": 1622782799999}, {"open_time": 1622782800000, "open": 1.73544, "high": 1.74107, "low": 1.6663, "close": 1.67762, "volume": 1030945.7, "close_time": 1622786399999}, {"open_time": 1622786400000, "open": 1.67313, "high": 1.70333, "low": 1.65, "close": 1.6648, "volume": 403717.5, "close_time": 1622789999999}, {"open_time": 1622790000000, "open": 1.66242, "high": 1.67592, "low": 1.6081, "close": 1.65731, "volume": 690823.9, "close_time": 1622793599999}, {"open_time": 1622793600000, "open": 1.6586, "high": 1.6904, "low": 1.63019, "close": 1.67221, "volume": 424211.1, "close_time": 1622797199999}, {"open_time": 1622797200000, "open": 1.66954, "high": 1.70499, "low": 1.65173, "close": 1.70499, "volume": 248200.3, "close_time": 1622800799999}, {"open_time": 1622800800000, "open": 1.70498, "high": 1.72581, "low": 1.67547, "close": 1.68302, "volume": 389027.2, "close_time": 1622804399999}, {"open_time": 1622804400000, "open": 1.6819, "high": 1.68683, "low": 1.65431, "close": 1.67068, "volume": 289398.3, "close_time": 1622807999999}, {"open_time": 1622808000000, "open": 1.67113, "high": 1.70984, "low": 1.60972, "close": 1.69452, "volume": 1054905.5, "close_time": 1622811599999}, {"open_time": 1622811600000, "open": 1.69441, "high": 1.70382, "low": 1.67153, "close": 1.69262, "volume": 259202.0, "close_time": 1622815199999}, {"open_time": 1622815200000, "open": 1.69454, "high": 1.69891, "low": 1.66084, "close": 1.69094, "volume": 320159.6, "close_time": 1622818799999}, {"open_time": 1622818800000, "open": 1.69231, "high": 1.7232, "low": 1.68662, "close": 1.71885, "volume": 289327.4, "close_time": 1622822399999}, {"open_time": 1622822400000, "open": 1.71708, "high": 1.73096, "low": 1.70865, "close": 1.71563, "volume": 393963.7, "close_time": 1622825999999}, {"open_time": 1622826000000, "open": 1.71507, "high": 1.74338, "low": 1.71397, "close": 1.73358, "volume": 411025.5, "close_time": 1622829599999}, {"open_time": 1622829600000, "open": 1.73655, "high": 1.74444, "low": 1.72866, "close": 1.7405, "volume": 227307.4, "close_time": 1622833199999}, {"open_time": 1622833200000, "open": 1.74252, "high": 1.75032, "low": 1.70747, "close": 1.71502, "volume": 209051.3, "close_time": 1622836799999}, {"open_time": 1622836800000, "open": 1.7177, "high": 1.74577, "low": 1.71691, "close": 1.74365, "volume": 160509.7, "close_time": 1622840399999}, {"open_time": 1622840400000, "open": 1.74577, "high": 1.75108, "low": 1.73201, "close": 1.74144, "volume": 95051.8, "close_time": 1622843999999}, {"open_time": 1622844000000, "open": 1.74165, "high": 1.74435, "low": 1.72432, "close": 1.73328, "volume": 121222.5, "close_time": 1622847599999}, {"open_time": 1622847600000, "open": 1.7333, "high": 1.73503, "low": 1.67951, "close": 1.70973, "volume": 522659.8, "close_time": 1622851199999}, {"open_time": 1622851200000, "open": 1.70973, "high": 1.75137, "low": 1.69482, "close": 1.74957, "volume": 378439.7, "close_time": 1622854799999}, {"open_time": 1622854800000, "open": 1.75006, "high": 1.76249, "low": 1.74, "close": 1.75388, "volume": 245810.7, "close_time": 1622858399999}, {"open_time": 1622858400000, "open": 1.75433, "high": 1.76718, "low": 1.74292, "close": 1.76557, "volume": 113697.6, "close_time": 1622861999999}, {"open_time": 1622862000000, "open": 1.76678, "high": 1.77664, "low": 1.74101, "close": 1.74598, "volume": 234783.6, "close_time": 1622865599999}, {"open_time": 1622865600000, "open": 1.74732, "high": 1.76015, "low": 1.74661, "close": 1.75866, "volume": 64538.2, "close_time": 1622869199999}, {"open_time": 1622869200000, "open": 1.75848, "high": 1.75973, "low": 1.74759, "close": 1.75393, "volume": 63008.6, "close_time": 1622872799999}, {"open_time": 1622872800000, "open": 1.75623, "high": 1.77953, "low": 1.75549, "close": 1.77313, "volume": 127439.0, "close_time": 1622876399999}, {"open_time": 1622876400000, "open": 1.77284, "high": 1.78169, "low": 1.76002, "close": 1.76062, "volume": 232013.5, "close_time": 1622879999999}, {"open_time": 1622880000000, "open": 1.76184, "high": 1.77433, "low": 1.75215, "close": 1.77137, "volume": 98631.3, "close_time": 1622883599999}, {"open_time": 1622883600000, "open": 1.77347, "high": 1.77366, "low": 1.67068, "close": 1.7098, "volume": 644732.9, "close_time": 1622887199999}, {"open_time": 1622887200000, "open": 1.70979, "high": 1.72939, "low": 1.6957, "close": 1.71207, "volume": 472713.3, "close_time": 1622890799999}, {"open_time": 1622890800000, "open": 1.71123, "high": 1.71685, "low": 1.66335, "close": 1.67267, "volume": 413883.3, "close_time": 1622894399999}, {"open_time": 1622894400000, "open": 1.67254, "high": 1.70435, "low": 1.64385, "close": 1.68878, "volume": 745762.3, "close_time": 1622897999999}, {"open_time": 1622898000000, "open": 1.68671, "high": 1.69387, "low": 1.66321, "close": 1.66419, "volume": 483269.9, "close_time": 1622901599999}, {"open_time": 1622901600000, "open": 1.66221, "high": 1.68541, "low": 1.6562, "close": 1.66171, "volume": 256283.6, "close_time": 1622905199999}, {"open_time": 1622905200000, "open": 1.65837, "high": 1.7032, "low": 1.65725, "close": 1.69492, "volume": 334719.3, "close_time": 1622908799999}, {"open_time": 1622908800000, "open": 1.69586, "high": 1.69587, "low": 1.67479, "close": 1.68025, "volume": 152805.2, "close_time": 1622912399999}, {"open_time": 1622912400000, "open": 1.68025, "high": 1.69123, "low": 1.66845, "close": 1.67079, "volume": 184320.2, "close_time": 1622915999999}, {"open_time": 1622916000000, "open": 1.67275, "high": 1.68619, "low": 1.66951, "close": 1.67516, "volume": 99234.5, "close_time": 1622919599999}, {"open_time": 1622919600000, "open": 1.67803, "high": 1.68549, "low": 1.66112, "close": 1.6642, "volume": 144947.1, "close_time": 1622923199999}, {"open_time": 1622923200000, "open": 1.66355, "high": 1.68936, "low": 1.66324, "close": 1.67639, "volume": 153008.5, "close_time": 1622926799999}, {"open_time": 1622926800000, "open": 1.67709, "high": 1.67709, "low": 1.61, "close": 1.62166, "volume": 913501.2, "close_time": 1622930399999}, {"open_time": 1622930400000, "open": 1.61964, "high": 1.65402, "low": 1.61738, "close": 1.63674, "volume": 440521.9, "close_time": 1622933999999}, {"open_time": 1622934000000, "open": 1.63751, "high": 1.66225, "low": 1.6342, "close": 1.65507, "volume": 172881.0, "close_time": 1622937599999}, {"open_time": 1622937600000, "open": 1.65489, "high": 1.66739, "low": 1.64545, "close": 1.65902, "volume": 166015.4, "close_time": 1622941199999}, {"open_time": 1622941200000, "open": 1.66108, "high": 1.68, "low": 1.66088, "close": 1.68, "volume": 198514.7, "close_time": 1622944799999}, {"open_time": 1622944800000, "open": 1.67726, "high": 1.68417, "low": 1.67364, "close": 1.67839, "volume": 99942.1, "close_time": 1622948399999}, {"open_time": 1622948400000, "open": 1.68389, "high": 1.68448, "low": 1.66819, "close": 1.67329, "volume": 181207.2, "close_time": 1622951999999}, {"open_time": 1622952000000, "open": 1.67821, "high": 1.69046, "low": 1.67821, "close": 1.68551, "volume": 107390.8, "close_time": 1622955599999}, {"open_time": 1622955600000, "open": 1.68628, "high": 1.6953, "low": 1.68289, "close": 1.695, "volume": 228537.8, "close_time": 1622959199999}, {"open_time": 1622959200000, "open": 1.69449, "high": 1.70693, "low": 1.66976, "close": 1.684, "volume": 226477.3, "close_time": 1622962799999}, {"open_time": 1622962800000, "open": 1.684, "high": 1.69797, "low": 1.68309, "close": 1.69675, "volume": 46054.0, "close_time": 1622966399999}, {"open_time": 1622966400000, "open": 1.69672, "high": 1.69802, "low": 1.68187, "close": 1.69252, "volume": 146747.3, "close_time": 1622969999999}, {"open_time": 1622970000000, "open": 1.69356, "high": 1.69647, "low": 1.68662, "close": 1.6911, "volume": 60283.4, "close_time": 1622973599999}, {"open_time": 1622973600000, "open": 1.68866, "high": 1.68866, "low": 1.67396, "close": 1.68208, "volume": 46289.3, "close_time": 1622977199999}, {"open_time": 1622977200000, "open": 1.68354, "high": 1.68683, "low": 1.67044, "close": 1.67362, "volume": 47175.2, "close_time": 1622980799999}, {"open_time": 1622980800000, "open": 1.67489, "high": 1.68253, "low": 1.67254, "close": 1.67497, "volume": 75081.4, "close_time": 1622984399999}, {"open_time": 1622984400000, "open": 1.67701, "high": 1.68138, "low": 1.65604, "close": 1.65873, "volume": 123825.1, "close_time": 1622987999999}, {"open_time": 1622988000000, "open": 1.65731, "high": 1.68119, "low": 1.64739, "close": 1.68072, "volume": 134557.1, "close_time": 1622991599999}, {"open_time": 1622991600000, "open": 1.67991, "high": 1.69114, "low": 1.67676, "close": 1.68357, "volume": 92362.1, "close_time": 1622995199999}, {"open_time": 1622995200000, "open": 1.68319, "high": 1.68999, "low": 1.68024, "close": 1.68772, "volume": 79329.2, "close_time": 1622998799999}, {"open_time": 1622998800000, "open": 1.68704, "high": 1.68704, "low": 1.67413, "close": 1.67496, "volume": 94920.5, "close_time": 1623002399999}, {"open_time": 1623002400000, "open": 1.67436, "high": 1.6779, "low": 1.66377, "close": 1.66861, "volume": 144815.1, "close_time": 1623005999999}, {"open_time": 1623006000000, "open": 1.66585, "high": 1.66754, "low": 1.65867, "close": 1.65999, "volume": 135251.7, "close_time": 1623009599999}, {"open_time": 1623009600000, "open": 1.65973, "high": 1.67586, "low": 1.65098, "close": 1.67586, "volume": 201300.8, "close_time": 1623013199999}, {"open_time": 1623013200000, "open": 1.67516, "high": 1.68321, "low": 1.66948, "close": 1.681, "volume": 93780.2, "close_time": 1623016799999}, {"open_time": 1623016800000, "open": 1.681, "high": 1.681, "low": 1.65117, "close": 1.66295, "volume": 201891.1, "close_time": 1623020399999}, {"open_time": 1623020400000, "open": 1.66266, "high": 1.6773, "low": 1.6608, "close": 1.6773, "volume": 86222.4, "close_time": 1623023999999}, {"open_time": 1623024000000, "open": 1.67619, "high": 1.69303, "low": 1.66034, "close": 1.69264, "volume": 212581.3, "close_time": 1623027599999}, {"open_time": 1623027600000, "open": 1.69264, "high": 1.71954, "low": 1.68175, "close": 1.71651, "volume": 237541.7, "close_time": 1623031199999}, {"open_time": 1623031200000, "open": 1.71653, "high": 1.74144, "low": 1.71497, "close": 1.73374, "volume": 298816.6, "close_time": 1623034799999}, {"open_time": 1623034800000, "open": 1.73578, "high": 1.74167, "low": 1.71797, "close": 1.7283, "volume": 227662.6, "close_time": 1623038399999}, {"open_time": 1623038400000, "open": 1.72854, "high": 1.73928, "low": 1.71512, "close": 1.72167, "volume": 154448.5, "close_time": 1623041999999}, {"open_time": 1623042000000, "open": 1.72525, "high": 1.72579, "low": 1.70871, "close": 1.7193, "volume": 74792.1, "close_time": 1623045599999}, {"open_time": 1623045600000, "open": 1.71958, "high": 1.72364, "low": 1.70406, "close": 1.70847, "volume": 68194.6, "close_time": 1623049199999}, {"open_time": 1623049200000, "open": 1.70402, "high": 1.71472, "low": 1.69102, "close": 1.70833, "volume": 82816.8, "close_time": 1623052799999}, {"open_time": 1623052800000, "open": 1.71111, "high": 1.7164, "low": 1.69798, "close": 1.69988, "volume": 68161.7, "close_time": 1623056399999}, {"open_time": 1623056400000, "open": 1.70022, "high": 1.71325, "low": 1.69313, "close": 1.70727, "volume": 42345.0, "close_time": 1623059999999}, {"open_time": 1623060000000, "open": 1.71043, "high": 1.73405, "low": 1.71043, "close": 1.72988, "volume": 119360.1, "close_time": 1623063599999}, {"open_time": 1623063600000, "open": 1.72686, "high": 1.73433, "low": 1.71566, "close": 1.71566, "volume": 129119.0, "close_time": 1623067199999}, {"open_time": 1623067200000, "open": 1.72026, "high": 1.73384, "low": 1.71556, "close": 1.73165, "volume": 95144.1, "close_time": 1623070799999}, {"open_time": 1623070800000, "open": 1.73417, "high": 1.73793, "low": 1.72171, "close": 1.72171, "volume": 64515.4, "close_time": 1623074399999}, {"open_time": 1623074400000, "open": 1.72226, "high": 1.72227, "low": 1.70355, "close": 1.71112, "volume": 194250.2, "close_time": 1623077999999}, {"open_time": 1623078000000, "open": 1.70748, "high": 1.71556, "low": 1.70621, "close": 1.71067, "volume": 87884.2, "close_time": 1623081599999}, {"open_time": 1623081600000, "open": 1.71196, "high": 1.71196, "low": 1.6903, "close": 1.69793, "volume": 159739.6, "close_time": 1623085199999}, {"open_time": 1623085200000, "open": 1.69447, "high": 1.69482, "low": 1.67765, "close": 1.68142, "volume": 169928.6, "close_time": 1623088799999}, {"open_time": 1623088800000, "open": 1.68049, "high": 1.68602, "low": 1.65725, "close": 1.66526, "volume": 277780.3, "close_time": 1623092399999}, {"open_time": 1623092400000, "open": 1.66241, "high": 1.68088, "low": 1.655, "close": 1.67907, "volume": 185601.5, "close_time": 1623095999999}, {"open_time": 1623096000000, "open": 1.67767, "high": 1.68272, "low": 1.60649, "close": 1.62712, "volume": 1020712.8, "close_time": 1623099599999}, {"open_time": 1623099600000, "open": 1.62792, "high": 1.64228, "low": 1.56167, "close": 1.60118, "volume": 931566.9, "close_time": 1623103199999}, {"open_time": 1623103200000, "open": 1.59951, "high": 1.61605, "low": 1.58677, "close": 1.60155, "volume": 542312.4, "close_time": 1623106799999}, {"open_time": 1623106800000, "open": 1.59735, "high": 1.60113, "low": 1.54957, "close": 1.56576, "volume": 565181.9, "close_time": 1623110399999}, {"open_time": 1623110400000, "open": 1.5642, "high": 1.5957, "low": 1.55236, "close": 1.56855, "volume": 399618.2, "close_time": 1623113999999}, {"open_time": 1623114000000, "open": 1.56663, "high": 1.58505, "low": 1.56122, "close": 1.57777, "volume": 295851.9, "close_time": 1623117599999}, {"open_time": 1623117600000, "open": 1.57815, "high": 1.57815, "low": 1.47632, "close": 1.50268, "volume": 1163648.3, "close_time": 1623121199999}, {"open_time": 1623121200000, "open": 1.50086, "high": 1.53151, "low": 1.46101, "close": 1.52382, "volume": 1234648.7, "close_time": 1623124799999}, {"open_time": 1623124800000, "open": 1.52384, "high": 1.5474, "low": 1.51849, "close": 1.53302, "volume": 847410.6, "close_time": 1623128399999}, {"open_time": 1623128400000, "open": 1.53388, "high": 1.53945, "low": 1.49112, "close": 1.52328, "volume": 484851.2, "close_time": 1623131999999}, {"open_time": 1623132000000, "open": 1.52318, "high": 1.5312, "low": 1.49651, "close": 1.4979, "volume": 258563.5, "close_time": 1623135599999}, {"open_time": 1623135600000, "open": 1.50009, "high": 1.54551, "low": 1.47666, "close": 1.53425, "volume": 331052.7, "close_time": 1623139199999}, {"open_time": 1623139200000, "open": 1.53869, "high": 1.57322, "low": 1.5384, "close": 1.54844, "volume": 176172.4, "close_time": 1623142799999}, {"open_time": 1623142800000, "open": 1.54933, "high": 1.55266, "low": 1.51871, "close": 1.52001, "volume": 216584.5, "close_time": 1623146399999}, {"open_time": 1623146400000, "open": 1.52282, "high": 1.54216, "low": 1.50574, "close": 1.51316, "volume": 242472.8, "close_time": 1623149999999}, {"open_time": 1623150000000, "open": 1.51114, "high": 1.54266, "low": 1.50829, "close": 1.53862, "volume": 211561.3, "close_time": 1623153599999}, {"open_time": 1623153600000, "open": 1.54055, "high": 1.54333, "low": 1.51079, "close": 1.51421, "volume": 304051.9, "close_time": 1623157199999}, {"open_time": 1623157200000, "open": 1.51617, "high": 1.52027, "low": 1.47849, "close": 1.47922, "volume": 349458.5, "close_time": 1623160799999}, {"open_time": 1623160800000, "open": 1.47922, "high": 1.49261, "low": 1.4334, "close": 1.45088, "volume": 792816.6, "close_time": 1623164399999}, {"open_time": 1623164400000, "open": 1.45374, "high": 1.45986, "low": 1.39924, "close": 1.45714, "volume": 1010509.2, "close_time": 1623167999999}, {"open_time": 1623168000000, "open": 1.45495, "high": 1.4955, "low": 1.4421, "close": 1.48605, "volume": 578112.4, "close_time": 1623171599999}, {"open_time": 1623171600000, "open": 1.48625, "high": 1.49586, "low": 1.46634, "close": 1.49341, "volume": 151012.3, "close_time": 1623175199999}, {"open_time": 1623175200000, "open": 1.4949, "high": 1.54403, "low": 1.4869, "close": 1.54274, "volume": 478679.2, "close_time": 1623178799999}, {"open_time": 1623178800000, "open": 1.54451, "high": 1.55865, "low": 1.52581, "close": 1.55145, "volume": 397371.1, "close_time": 1623182399999}, {"open_time": 1623182400000, "open": 1.55543, "high": 1.58898, "low": 1.53032, "close": 1.57945, "volume": 561869.7, "close_time": 1623185999999}, {"open_time": 1623186000000, "open": 1.57977, "high": 1.58919, "low": 1.55695, "close": 1.56952, "volume": 304061.7, "close_time": 1623189599999}, {"open_time": 1623189600000, "open": 1.5684, "high": 1.59479, "low": 1.5643, "close": 1.57277, "volume": 381133.9, "close_time": 1623193199999}, {"open_time": 1623193200000, "open": 1.57246, "high": 1.58992, "low": 1.56694, "close": 1.58187, "volume": 159190.3, "close_time": 1623196799999}, {"open_time": 1623196800000, "open": 1.58196, "high": 1.59105, "low": 1.52552, "close": 1.52857, "volume": 589389.7, "close_time": 1623200399999}, {"open_time": 1623200400000, "open": 1.52746, "high": 1.5379, "low": 1.49303, "close": 1.49671, "volume": 504409.1, "close_time": 1623203999999}, {"open_time": 1623204000000, "open": 1.49725, "high": 1.52903, "low": 1.48306, "close": 1.50609, "volume": 537676.1, "close_time": 1623207599999}, {"open_time": 1623207600000, "open": 1.5126, "high": 1.52611, "low": 1.49727, "close": 1.50791, "volume": 263048.4, "close_time": 1623211199999}, {"open_time": 1623211200000, "open": 1.50911, "high": 1.52725, "low": 1.49181, "close": 1.52725, "volume": 276967.1, "close_time": 1623214799999}, {"open_time": 1623214800000, "open": 1.52547, "high": 1.55002, "low": 1.51787, "close": 1.53671, "volume": 232300.6, "close_time": 1623218399999}, {"open_time": 1623218400000, "open": 1.53411, "high": 1.58108, "low": 1.52755, "close": 1.57635, "volume": 242692.8, "close_time": 1623221999999}, {"open_time": 1623222000000, "open": 1.57318, "high": 1.57475, "low": 1.55153, "close": 1.55243, "volume": 267624.3, "close_time": 1623225599999}, {"open_time": 1623225600000, "open": 1.55265, "high": 1.55697, "low": 1.5313, "close": 1.54372, "volume": 175955.6, "close_time": 1623229199999}, {"open_time": 1623229200000, "open": 1.54497, "high": 1.56042, "low": 1.53494, "close": 1.53889, "volume": 201196.4, "close_time": 1623232799999}, {"open_time": 1623232800000, "open": 1.54147, "high": 1.56204, "low": 1.53613, "close": 1.5568, "volume": 188750.5, "close_time": 1623236399999}, {"open_time": 1623236400000, "open": 1.55731, "high": 1.58214, "low": 1.5496, "close": 1.57311, "volume": 137483.8, "close_time": 1623239999999}, {"open_time": 1623240000000, "open": 1.57375, "high": 1.59797, "low": 1.55491, "close": 1.56022, "volume": 271518.0, "close_time": 1623243599999}, {"open_time": 1623243600000, "open": 1.56021, "high": 1.57127, "low": 1.54653, "close": 1.55916, "volume": 228211.6, "close_time": 1623247199999}, {"open_time": 1623247200000, "open": 1.55994, "high": 1.57142, "low": 1.52592, "close": 1.5344, "volume": 436120.1, "close_time": 1623250799999}, {"open_time": 1623250800000, "open": 1.53441, "high": 1.62791, "low": 1.53441, "close": 1.61883, "volume": 990306.4, "close_time": 1623254399999}, {"open_time": 1623254400000, "open": 1.62662, "high": 1.6341, "low": 1.59748, "close": 1.61769, "volume": 552476.9, "close_time": 1623257999999}, {"open_time": 1623258000000, "open": 1.61698, "high": 1.63003, "low": 1.59822, "close": 1.61218, "volume": 273896.3, "close_time": 1623261599999}, {"open_time": 1623261600000, "open": 1.61421, "high": 1.62243, "low": 1.57466, "close": 1.58159, "volume": 560755.3, "close_time": 1623265199999}, {"open_time": 1623265200000, "open": 1.58148, "high": 1.59256, "low": 1.56512, "close": 1.57999, "volume": 371551.4, "close_time": 1623268799999}, {"open_time": 1623268800000, "open": 1.58345, "high": 1.59186, "low": 1.57521, "close": 1.57781, "volume": 286172.9, "close_time": 1623272399999}, {"open_time": 1623272400000, "open": 1.578, "high": 1.60013, "low": 1.57788, "close": 1.59596, "volume": 208037.6, "close_time": 1623275999999}, {"open_time": 1623276000000, "open": 1.59437, "high": 1.62414, "low": 1.58978, "close": 1.62181, "volume": 567778.8, "close_time": 1623279599999}, {"open_time": 1623279600000, "open": 1.6192, "high": 1.62815, "low": 1.60778, "close": 1.62815, "volume": 247182.4, "close_time": 1623283199999}, {"open_time": 1623283200000, "open": 1.62815, "high": 1.63691, "low": 1.59281, "close": 1.60874, "volume": 760017.9, "close_time": 1623286799999}, {"open_time": 1623286800000, "open": 1.6112, "high": 1.62371, "low": 1.59822, "close": 1.59999, "volume": 225473.5, "close_time": 1623290399999}, {"open_time": 1623290400000, "open": 1.59792, "high": 1.60802, "low": 1.59328, "close": 1.60415, "volume": 202613.1, "close_time": 1623293999999}, {"open_time": 1623294000000, "open": 1.60501, "high": 1.61633, "low": 1.59245, "close": 1.59364, "volume": 183279.2, "close_time": 1623297599999}, {"open_time": 1623297600000, "open": 1.59414, "high": 1.60123, "low": 1.57812, "close": 1.58287, "volume": 173376.7, "close_time": 1623301199999}, {"open_time": 1623301200000, "open": 1.58122, "high": 1.58872, "low": 1.56458, "close": 1.57615, "volume": 185888.7, "close_time": 1623304799999}, {"open_time": 1623304800000, "open": 1.57368, "high": 1.58136, "low": 1.55763, "close": 1.56885, "volume": 269442.2, "close_time": 1623308399999}, {"open_time": 1623308400000, "open": 1.5686, "high": 1.58063, "low": 1.56435, "close": 1.57553, "volume": 122872.2, "close_time": 1623311999999}, {"open_time": 1623312000000, "open": 1.57261, "high": 1.57515, "low": 1.54101, "close": 1.54787, "volume": 387860.2, "close_time": 1623315599999}, {"open_time": 1623315600000, "open": 1.54494, "high": 1.57791, "low": 1.53738, "close": 1.57165, "volume": 260011.0, "close_time": 1623319199999}, {"open_time": 1623319200000, "open": 1.57025, "high": 1.59981, "low": 1.56865, "close": 1.58017, "volume": 381421.5, "close_time": 1623322799999}, {"open_time": 1623322800000, "open": 1.58008, "high": 1.5945, "low": 1.57142, "close": 1.57375, "volume": 140906.0, "close_time": 1623326399999}, {"open_time": 1623326400000, "open": 1.57202, "high": 1.57661, "low": 1.55529, "close": 1.56692, "volume": 811486.9, "close_time": 1623329999999}, {"open_time": 1623330000000, "open": 1.56754, "high": 1.57089, "low": 1.55388, "close": 1.56825, "volume": 117118.6, "close_time": 1623333599999}, {"open_time": 1623333600000, "open": 1.57142, "high": 1.57878, "low": 1.53859, "close": 1.55093, "volume": 340393.7, "close_time": 1623337199999}, {"open_time": 1623337200000, "open": 1.54952, "high": 1.55761, "low": 1.53188, "close": 1.53991, "volume": 351340.5, "close_time": 1623340799999}, {"open_time": 1623340800000, "open": 1.53808, "high": 1.54918, "low": 1.52631, "close": 1.53699, "volume": 225939.2, "close_time": 1623344399999}, {"open_time": 1623344400000, "open": 1.53453, "high": 1.54123, "low": 1.51492, "close": 1.529, "volume": 299314.2, "close_time": 1623347999999}, {"open_time": 1623348000000, "open": 1.5292, "high": 1.54147, "low": 1.52363, "close": 1.53777, "volume": 203879.9, "close_time": 1623351599999}, {"open_time": 1623351600000, "open": 1.5374, "high": 1.5429, "low": 1.52144, "close": 1.53275, "volume": 227731.5, "close_time": 1623355199999}, {"open_time": 1623355200000, "open": 1.53481, "high": 1.53716, "low": 1.50681, "close": 1.53532, "volume": 586723.9, "close_time": 1623358799999}, {"open_time": 1623358800000, "open": 1.53578, "high": 1.54821, "low": 1.52804, "close": 1.54778, "volume": 164114.6, "close_time": 1623362399999}, {"open_time": 1623362400000, "open": 1.54837, "high": 1.56062, "low": 1.54577, "close": 1.55066, "volume": 209672.2, "close_time": 1623365999999}, {"open_time": 1623366000000, "open": 1.55129, "high": 1.56007, "low": 1.52688, "close": 1.53223, "volume": 173326.0, "close_time": 1623369599999}, {"open_time": 1623369600000, "open": 1.5318, "high": 1.54775, "low": 1.50363, "close": 1.50717, "volume": 442070.6, "close_time": 1623373199999}, {"open_time": 1623373200000, "open": 1.50552, "high": 1.51794, "low": 1.49326, "close": 1.51419, "volume": 397927.8, "close_time": 1623376799999}, {"open_time": 1623376800000, "open": 1.51298, "high": 1.52045, "low": 1.49496, "close": 1.5161, "volume": 205909.8, "close_time": 1623380399999}, {"open_time": 1623380400000, "open": 1.52065, "high": 1.53406, "low": 1.52065, "close": 1.52854, "volume": 192755.6, "close_time": 1623383999999}, {"open_time": 1623384000000, "open": 1.52989, "high": 1.54123, "low": 1.52738, "close": 1.53407, "volume": 112278.5, "close_time": 1623387599999}, {"open_time": 1623387600000, "open": 1.53809, "high": 1.54403, "low": 1.5214, "close": 1.5214, "volume": 178072.3, "close_time": 1623391199999}, {"open_time": 1623391200000, "open": 1.52316, "high": 1.52467, "low": 1.49707, "close": 1.49716, "volume": 111810.7, "close_time": 1623394799999}, {"open_time": 1623394800000, "open": 1.49999, "high": 1.51662, "low": 1.4932, "close": 1.50982, "volume": 306075.4, "close_time": 1623398399999}, {"open_time": 1623398400000, "open": 1.50744, "high": 1.52007, "low": 1.50456, "close": 1.50828, "volume": 110883.3, "close_time": 1623401999999}, {"open_time": 1623402000000, "open": 1.50795, "high": 1.53216, "low": 1.50795, "close": 1.51387, "volume": 87246.7, "close_time": 1623405599999}, {"open_time": 1623405600000, "open": 1.51531, "high": 1.53588, "low": 1.51531, "close": 1.52853, "volume": 89788.5, "close_time": 1623409199999}, {"open_time": 1623409200000, "open": 1.53388, "high": 1.53388, "low": 1.51508, "close": 1.5186, "volume": 127728.8, "close_time": 1623412799999}, {"open_time": 1623412800000, "open": 1.51958, "high": 1.51958, "low": 1.50414, "close": 1.51085, "volume": 195093.6, "close_time": 1623416399999}, {"open_time": 1623416400000, "open": 1.51214, "high": 1.53168, "low": 1.51214, "close": 1.52551, "volume": 58455.9, "close_time": 1623419999999}, {"open_time": 1623420000000, "open": 1.52605, "high": 1.52605, "low": 1.50821, "close": 1.50821, "volume": 105588.5, "close_time": 1623423599999}, {"open_time": 1623423600000, "open": 1.50837, "high": 1.50849, "low": 1.4867, "close": 1.4912, "volume": 240674.8, "close_time": 1623427199999}, {"open_time": 1623427200000, "open": 1.49, "high": 1.49962, "low": 1.46659, "close": 1.47249, "volume": 509109.9, "close_time": 1623430799999}, {"open_time": 1623430800000, "open": 1.46659, "high": 1.48483, "low": 1.46461, "close": 1.48066, "volume": 243606.8, "close_time": 1623434399999}, {"open_time": 1623434400000, "open": 1.47839, "high": 1.47913, "low": 1.45074, "close": 1.47101, "volume": 349486.8, "close_time": 1623437999999}, {"open_time": 1623438000000, "open": 1.46946, "high": 1.47339, "low": 1.45826, "close": 1.46222, "volume": 198657.2, "close_time": 1623441599999}, {"open_time": 1623441600000, "open": 1.46087, "high": 1.47, "low": 1.44794, "close": 1.44943, "volume": 469642.3, "close_time": 1623445199999}, {"open_time": 1623445200000, "open": 1.44852, "high": 1.45646, "low": 1.41589, "close": 1.42838, "volume": 393054.4, "close_time": 1623448799999}, {"open_time": 1623448800000, "open": 1.42613, "high": 1.45902, "low": 1.42525, "close": 1.44393, "volume": 320298.4, "close_time": 1623452399999}, {"open_time": 1623452400000, "open": 1.44745, "high": 1.4478, "low": 1.42028, "close": 1.4379, "volume": 204146.8, "close_time": 1623455999999}, {"open_time": 1623456000000, "open": 1.43633, "high": 1.43635, "low": 1.41002, "close": 1.4243, "volume": 442208.6, "close_time": 1623459599999}, {"open_time": 1623459600000, "open": 1.42378, "high": 1.43513, "low": 1.39495, "close": 1.39974, "volume": 275505.6, "close_time": 1623463199999}, {"open_time": 1623463200000, "open": 1.39826, "high": 1.40588, "low": 1.37257, "close": 1.37559, "volume": 504982.9, "close_time": 1623466799999}, {"open_time": 1623466800000, "open": 1.37359, "high": 1.39762, "low": 1.3721, "close": 1.39023, "volume": 321559.9, "close_time": 1623470399999}, {"open_time": 1623470400000, "open": 1.39199, "high": 1.39786, "low": 1.35657, "close": 1.3604, "volume": 542666.7, "close_time": 1623473999999}, {"open_time": 1623474000000, "open": 1.36167, "high": 1.38377, "low": 1.35741, "close": 1.37287, "volume": 127225.1, "close_time": 1623477599999}, {"open_time": 1623477600000, "open": 1.37287, "high": 1.39124, "low": 1.37024, "close": 1.386, "volume": 61774.5, "close_time": 1623481199999}, {"open_time": 1623481200000, "open": 1.38899, "high": 1.40807, "low": 1.38825, "close": 1.39471, "volume": 113931.2, "close_time": 1623484799999}, {"open_time": 1623484800000, "open": 1.39591, "high": 1.40048, "low": 1.38263, "close": 1.38676, "volume": 115187.5, "close_time": 1623488399999}, {"open_time": 1623488400000, "open": 1.38442, "high": 1.40457, "low": 1.38427, "close": 1.3928, "volume": 111519.0, "close_time": 1623491999999}, {"open_time": 1623492000000, "open": 1.39461, "high": 1.44264, "low": 1.37174, "close": 1.43806, "volume": 300691.2, "close_time": 1623495599999}, {"open_time": 1623495600000, "open": 1.43947, "high": 1.44136, "low": 1.41646, "close": 1.43157, "volume": 294489.3, "close_time": 1623499199999}, {"open_time": 1623499200000, "open": 1.4335, "high": 1.48389, "low": 1.42744, "close": 1.46719, "volume": 581136.2, "close_time": 1623502799999}, {"open_time": 1623502800000, "open": 1.47, "high": 1.47448, "low": 1.45537, "close": 1.46935, "volume": 624127.2, "close_time": 1623506399999}, {"open_time": 1623506400000, "open": 1.47016, "high": 1.47079, "low": 1.44758, "close": 1.46023, "volume": 214901.8, "close_time": 1623509999999}, {"open_time": 1623510000000, "open": 1.46138, "high": 1.47583, "low": 1.45101, "close": 1.45914, "volume": 239138.6, "close_time": 1623513599999}, {"open_time": 1623513600000, "open": 1.45742, "high": 1.47199, "low": 1.45321, "close": 1.45861, "volume": 92116.4, "close_time": 1623517199999}, {"open_time": 1623517200000, "open": 1.45851, "high": 1.47629, "low": 1.45561, "close": 1.46673, "volume": 118148.6, "close_time": 1623520799999}, {"open_time": 1623520800000, "open": 1.46771, "high": 1.49247, "low": 1.46257, "close": 1.49218, "volume": 216146.4, "close_time": 1623524399999}, {"open_time": 1623524400000, "open": 1.49194, "high": 1.4926, "low": 1.46924, "close": 1.4756, "volume": 154064.5, "close_time": 1623527999999}, {"open_time": 1623528000000, "open": 1.4756, "high": 1.4926, "low": 1.47133, "close": 1.47224, "volume": 175248.8, "close_time": 1623531599999}, {"open_time": 1623531600000, "open": 1.47512, "high": 1.48858, "low": 1.47151, "close": 1.48142, "volume": 125905.6, "close_time": 1623535199999}, {"open_time": 1623535200000, "open": 1.48337, "high": 1.4892, "low": 1.47352, "close": 1.48297, "volume": 112582.9, "close_time": 1623538799999}, {"open_time": 1623538800000, "open": 1.48516, "high": 1.49237, "low": 1.47488, "close": 1.47853, "volume": 320680.8, "close_time": 1623542399999}, {"open_time": 1623542400000, "open": 1.47989, "high": 1.4911, "low": 1.46142, "close": 1.488, "volume": 308149.6, "close_time": 1623545999999}, {"open_time": 1623546000000, "open": 1.48902, "high": 1.50489, "low": 1.48902, "close": 1.49521, "volume": 139550.4, "close_time": 1623549599999}, {"open_time": 1623549600000, "open": 1.4983, "high": 1.49895, "low": 1.47078, "close": 1.47281, "volume": 119010.0, "close_time": 1623553199999}, {"open_time": 1623553200000, "open": 1.47394, "high": 1.47394, "low": 1.44587, "close": 1.45119, "volume": 459912.1, "close_time": 1623556799999}, {"open_time": 1623556800000, "open": 1.4501, "high": 1.46284, "low": 1.44783, "close": 1.45698, "volume": 99800.4, "close_time": 1623560399999}, {"open_time": 1623560400000, "open": 1.45539, "high": 1.45539, "low": 1.43445, "close": 1.43752, "volume": 233344.5, "close_time": 1623563999999}, {"open_time": 1623564000000, "open": 1.43534, "high": 1.45078, "low": 1.43284, "close": 1.45078, "volume": 107273.9, "close_time": 1623567599999}, {"open_time": 1623567600000, "open": 1.44581, "high": 1.44602, "low": 1.4352, "close": 1.43738, "volume": 71492.0, "close_time": 1623571199999}, {"open_time": 1623571200000, "open": 1.43541, "high": 1.45807, "low": 1.43346, "close": 1.4426, "volume": 88738.1, "close_time": 1623574799999}, {"open_time": 1623574800000, "open": 1.43899, "high": 1.44827, "low": 1.43627, "close": 1.44662, "volume": 66580.9, "close_time": 1623578399999}, {"open_time": 1623578400000, "open": 1.44593, "high": 1.45186, "low": 1.44243, "close": 1.44542, "volume": 45242.7, "close_time": 1623581999999}, {"open_time": 1623582000000, "open": 1.44624, "high": 1.44887, "low": 1.43594, "close": 1.43902, "volume": 42255.7, "close_time": 1623585599999}, {"open_time": 1623585600000, "open": 1.44202, "high": 1.44766, "low": 1.4175, "close": 1.42001, "volume": 320787.7, "close_time": 1623589199999}, {"open_time": 1623589200000, "open": 1.41968, "high": 1.42666, "low": 1.41364, "close": 1.4197, "volume": 77885.5, "close_time": 1623592799999}, {"open_time": 1623592800000, "open": 1.42156, "high": 1.42277, "low": 1.40041, "close": 1.40041, "volume": 167304.3, "close_time": 1623596399999}, {"open_time": 1623596400000, "open": 1.40025, "high": 1.42386, "low": 1.4, "close": 1.4203, "volume": 151631.6, "close_time": 1623599999999}, {"open_time": 1623600000000, "open": 1.4193, "high": 1.46, "low": 1.4193, "close": 1.45832, "volume": 549098.8, "close_time": 1623603599999}, {"open_time": 1623603600000, "open": 1.45857, "high": 1.47362, "low": 1.44972, "close": 1.47072, "volume": 260793.7, "close_time": 1623607199999}, {"open_time": 1623607200000, "open": 1.47384, "high": 1.49868, "low": 1.47354, "close": 1.4896, "volume": 311088.6, "close_time": 1623610799999}, {"open_time": 1623610800000, "open": 1.49101, "high": 1.50904, "low": 1.48562, "close": 1.5053, "volume": 347814.4, "close_time": 1623614399999}, {"open_time": 1623614400000, "open": 1.5078, "high": 1.58, "low": 1.5072, "close": 1.57717, "volume": 1401634.7, "close_time": 1623617999999}, {"open_time": 1623618000000, "open": 1.57795, "high": 1.58001, "low": 1.53896, "close": 1.55791, "volume": 754600.4, "close_time": 1623621599999}, {"open_time": 1623621600000, "open": 1.55741, "high": 1.56744, "low": 1.54426, "close": 1.55935, "volume": 380493.1, "close_time": 1623625199999}, {"open_time": 1623625200000, "open": 1.5531, "high": 1.56275, "low": 1.54494, "close": 1.55795, "volume": 211935.9, "close_time": 1623628799999}, {"open_time": 1623628800000, "open": 1.55774, "high": 1.571, "low": 1.53239, "close": 1.54632, "volume": 464196.2, "close_time": 1623632399999}, {"open_time": 1623632400000, "open": 1.54734, "high": 1.56592, "low": 1.53816, "close": 1.55064, "volume": 920400.6, "close_time": 1623635999999}, {"open_time": 1623636000000, "open": 1.55419, "high": 1.55841, "low": 1.54477, "close": 1.54653, "volume": 92302.1, "close_time": 1623639599999}, {"open_time": 1623639600000, "open": 1.54902, "high": 1.54997, "low": 1.527, "close": 1.53916, "volume": 276594.5, "close_time": 1623643199999}, {"open_time": 1623643200000, "open": 1.53807, "high": 1.54493, "low": 1.5298, "close": 1.54344, "volume": 218927.8, "close_time": 1623646799999}, {"open_time": 1623646800000, "open": 1.54343, "high": 1.54837, "low": 1.5369, "close": 1.54, "volume": 55232.8, "close_time": 1623650399999}, {"open_time": 1623650400000, "open": 1.53822, "high": 1.54854, "low": 1.52933, "close": 1.54854, "volume": 78998.8, "close_time": 1623653999999}, {"open_time": 1623654000000, "open": 1.5461, "high": 1.54832, "low": 1.53561, "close": 1.539, "volume": 71338.3, "close_time": 1623657599999}, {"open_time": 1623657600000, "open": 1.5392, "high": 1.5392, "low": 1.51336, "close": 1.51956, "volume": 367586.2, "close_time": 1623661199999}, {"open_time": 1623661200000, "open": 1.52095, "high": 1.53363, "low": 1.50609, "close": 1.5101, "volume": 169469.2, "close_time": 1623664799999}, {"open_time": 1623664800000, "open": 1.50778, "high": 1.52556, "low": 1.50571, "close": 1.52162, "volume": 62883.0, "close_time": 1623668399999}, {"open_time": 1623668400000, "open": 1.52156, "high": 1.52179, "low": 1.51205, "close": 1.51539, "volume": 48847.8, "close_time": 1623671999999}, {"open_time": 1623672000000, "open": 1.51456, "high": 1.53407, "low": 1.51146, "close": 1.5248, "volume": 93744.9, "close_time": 1623675599999}, {"open_time": 1623675600000, "open": 1.5248, "high": 1.58174, "low": 1.52333, "close": 1.5638, "volume": 1261003.5, "close_time": 1623679199999}, {"open_time": 1623679200000, "open": 1.56346, "high": 1.58774, "low": 1.55651, "close": 1.57421, "volume": 463538.0, "close_time": 1623682799999}, {"open_time": 1623682800000, "open": 1.57408, "high": 1.58028, "low": 1.56501, "close": 1.5792, "volume": 167911.8, "close_time": 1623686399999}, {"open_time": 1623686400000, "open": 1.58013, "high": 1.59478, "low": 1.55317, "close": 1.57086, "volume": 583612.0, "close_time": 1623689999999}, {"open_time": 1623690000000, "open": 1.56804, "high": 1.57023, "low": 1.55939, "close": 1.56713, "volume": 265229.8, "close_time": 1623693599999}, {"open_time": 1623693600000, "open": 1.56681, "high": 1.5693, "low": 1.54414, "close": 1.54919, "volume": 280466.6, "close_time": 1623697199999}, {"open_time": 1623697200000, "open": 1.54864, "high": 1.55429, "low": 1.54, "close": 1.54812, "volume": 179332.7, "close_time": 1623700799999}, {"open_time": 1623700800000, "open": 1.54812, "high": 1.55759, "low": 1.5422, "close": 1.54543, "volume": 102434.3, "close_time": 1623704399999}, {"open_time": 1623704400000, "open": 1.54826, "high": 1.56604, "low": 1.54679, "close": 1.55686, "volume": 279552.9, "close_time": 1623707999999}, {"open_time": 1623708000000, "open": 1.5568, "high": 1.55892, "low": 1.54902, "close": 1.54902, "volume": 41663.0, "close_time": 1623711599999}, {"open_time": 1623711600000, "open": 1.55173, "high": 1.57736, "low": 1.55173, "close": 1.57736, "volume": 216694.9, "close_time": 1623715199999}, {"open_time": 1623715200000, "open": 1.57728, "high": 1.58739, "low": 1.56359, "close": 1.5693, "volume": 356973.0, "close_time": 1623718799999}, {"open_time": 1623718800000, "open": 1.5693, "high": 1.5752, "low": 1.54887, "close": 1.55059, "volume": 105784.6, "close_time": 1623722399999}, {"open_time": 1623722400000, "open": 1.55416, "high": 1.56897, "low": 1.5533, "close": 1.56101, "volume": 107478.9, "close_time": 1623725999999}, {"open_time": 1623726000000, "open": 1.56124, "high": 1.57704, "low": 1.55883, "close": 1.56953, "volume": 110826.1, "close_time": 1623729599999}, {"open_time": 1623729600000, "open": 1.57504, "high": 1.59851, "low": 1.572, "close": 1.59818, "volume": 155509.1, "close_time": 1623733199999}, {"open_time": 1623733200000, "open": 1.5973, "high": 1.59942, "low": 1.57664, "close": 1.58681, "volume": 109076.3, "close_time": 1623736799999}, {"open_time": 1623736800000, "open": 1.58483, "high": 1.60873, "low": 1.5821, "close": 1.58721, "volume": 101359.9, "close_time": 1623740399999}, {"open_time": 1623740400000, "open": 1.58875, "high": 1.59782, "low": 1.58103, "close": 1.59506, "volume": 95428.5, "close_time": 1623743999999}, {"open_time": 1623744000000, "open": 1.59821, "high": 1.61065, "low": 1.57288, "close": 1.58195, "volume": 233190.7, "close_time": 1623747599999}, {"open_time": 1623747600000, "open": 1.58105, "high": 1.58898, "low": 1.5668, "close": 1.5822, "volume": 105364.4, "close_time": 1623751199999}, {"open_time": 1623751200000, "open": 1.58106, "high": 1.58611, "low": 1.57135, "close": 1.57582, "volume": 76746.2, "close_time": 1623754799999}, {"open_time": 1623754800000, "open": 1.57529, "high": 1.58556, "low": 1.56654, "close": 1.57611, "volume": 151880.7, "close_time": 1623758399999}, {"open_time": 1623758400000, "open": 1.57565, "high": 1.58921, "low": 1.57009, "close": 1.58512, "volume": 341885.4, "close_time": 1623761999999}, {"open_time": 1623762000000, "open": 1.583, "high": 1.5836, "low": 1.57361, "close": 1.57742, "volume": 90948.1, "close_time": 1623765599999}, {"open_time": 1623765600000, "open": 1.57675, "high": 1.57729, "low": 1.54714, "close": 1.55834, "volume": 177375.5, "close_time": 1623769199999}, {"open_time": 1623769200000, "open": 1.55507, "high": 1.56144, "low": 1.54864, "close": 1.55626, "volume": 115086.7, "close_time": 1623772799999}, {"open_time": 1623772800000, "open": 1.55467, "high": 1.57031, "low": 1.55467, "close": 1.56582, "volume": 83618.6, "close_time": 1623776399999}, {"open_time": 1623776400000, "open": 1.56485, "high": 1.57815, "low": 1.55939, "close": 1.57604, "volume": 92926.8, "close_time": 1623779999999}, {"open_time": 1623780000000, "open": 1.5769, "high": 1.58962, "low": 1.57076, "close": 1.57502, "volume": 431530.3, "close_time": 1623783599999}, {"open_time": 1623783600000, "open": 1.57142, "high": 1.57745, "low": 1.55472, "close": 1.55755, "volume": 143210.5, "close_time": 1623787199999}, {"open_time": 1623787200000, "open": 1.55686, "high": 1.56045, "low": 1.54387, "close": 1.54634, "volume": 817897.9, "close_time": 1623790799999}, {"open_time": 1623790800000, "open": 1.54737, "high": 1.55538, "low": 1.53732, "close": 1.55121, "volume": 463861.5, "close_time": 1623794399999}, {"open_time": 1623794400000, "open": 1.54965, "high": 1.5636, "low": 1.54965, "close": 1.56076, "volume": 592303.2, "close_time": 1623797999999}, {"open_time": 1623798000000, "open": 1.56209, "high": 1.56775, "low": 1.55565, "close": 1.55565, "volume": 141828.7, "close_time": 1623801599999}, {"open_time": 1623801600000, "open": 1.55472, "high": 1.55472, "low": 1.53677, "close": 1.5371, "volume": 233878.9, "close_time": 1623805199999}, {"open_time": 1623805200000, "open": 1.53713, "high": 1.54453, "low": 1.52744, "close": 1.54331, "volume": 142264.5, "close_time": 1623808799999}, {"open_time": 1623808800000, "open": 1.54493, "high": 1.55055, "low": 1.54, "close": 1.54863, "volume": 30328.4, "close_time": 1623812399999}, {"open_time": 1623812400000, "open": 1.54496, "high": 1.55005, "low": 1.53846, "close": 1.54816, "volume": 59774.5, "close_time": 1623815999999}, {"open_time": 1623816000000, "open": 1.54417, "high": 1.55881, "low": 1.54252, "close": 1.5581, "volume": 60639.3, "close_time": 1623819599999}, {"open_time": 1623819600000, "open": 1.55678, "high": 1.56258, "low": 1.55297, "close": 1.55884, "volume": 44549.6, "close_time": 1623823199999}, {"open_time": 1623823200000, "open": 1.5605, "high": 1.56887, "low": 1.55967, "close": 1.56508, "volume": 36056.3, "close_time": 1623826799999}, {"open_time": 1623826800000, "open": 1.56896, "high": 1.57476, "low": 1.56051, "close": 1.56295, "volume": 15599.0, "close_time": 1623830399999}, {"open_time": 1623830400000, "open": 1.56121, "high": 1.57322, "low": 1.56121, "close": 1.56319, "volume": 50313.1, "close_time": 1623833999999}, {"open_time": 1623834000000, "open": 1.56501, "high": 1.56503, "low": 1.55286, "close": 1.55286, "volume": 52145.0, "close_time": 1623837599999}, {"open_time": 1623837600000, "open": 1.55242, "high": 1.55616, "low": 1.53732, "close": 1.54147, "volume": 50869.4, "close_time": 1623841199999}, {"open_time": 1623841200000, "open": 1.53728, "high": 1.53966, "low": 1.51164, "close": 1.5207, "volume": 244165.3, "close_time": 1623844799999}, {"open_time": 1623844800000, "open": 1.52022, "high": 1.52275, "low": 1.505, "close": 1.51174, "volume": 225209.5, "close_time": 1623848399999}, {"open_time": 1623848400000, "open": 1.51083, "high": 1.52771, "low": 1.50559, "close": 1.51724, "volume": 165814.2, "close_time": 1623851999999}, {"open_time": 1623852000000, "open": 1.5134, "high": 1.52226, "low": 1.49808, "close": 1.50125, "volume": 228115.1, "close_time": 1623855599999}, {"open_time": 1623855600000, "open": 1.50056, "high": 1.50567, "low": 1.49024, "close": 1.50469, "volume": 192093.3, "close_time": 1623859199999}, {"open_time": 1623859200000, "open": 1.5013, "high": 1.52356, "low": 1.49, "close": 1.4961, "volume": 253633.8, "close_time": 1623862799999}, {"open_time": 1623862800000, "open": 1.49488, "high": 1.51742, "low": 1.49, "close": 1.5162, "volume": 77746.2, "close_time": 1623866399999}, {"open_time": 1623866400000, "open": 1.51439, "high": 1.5312, "low": 1.49443, "close": 1.51597, "volume": 417210.7, "close_time": 1623869999999}, {"open_time": 1623870000000, "open": 1.51654, "high": 1.52631, "low": 1.51546, "close": 1.51546, "volume": 68031.9, "close_time": 1623873599999}, {"open_time": 1623873600000, "open": 1.51428, "high": 1.51597, "low": 1.50196, "close": 1.50958, "volume": 67430.1, "close_time": 1623877199999}, {"open_time": 1623877200000, "open": 1.50937, "high": 1.51228, "low": 1.50298, "close": 1.50638, "volume": 37498.8, "close_time": 1623880799999}, {"open_time": 1623880800000, "open": 1.50303, "high": 1.5104, "low": 1.4917, "close": 1.49483, "volume": 237745.5, "close_time": 1623884399999}, {"open_time": 1623884400000, "open": 1.49293, "high": 1.49293, "low": 1.47416, "close": 1.48569, "volume": 202996.8, "close_time": 1623887999999}, {"open_time": 1623888000000, "open": 1.4847, "high": 1.50432, "low": 1.48183, "close": 1.50273, "volume": 159790.6, "close_time": 1623891599999}, {"open_time": 1623891600000, "open": 1.50236, "high": 1.51942, "low": 1.50223, "close": 1.51833, "volume": 63674.8, "close_time": 1623895199999}, {"open_time": 1623895200000, "open": 1.51766, "high": 1.53009, "low": 1.5169, "close": 1.5179, "volume": 85119.3, "close_time": 1623898799999}, {"open_time": 1623898800000, "open": 1.52, "high": 1.53009, "low": 1.52, "close": 1.52689, "volume": 60548.3, "close_time": 1623902399999}, {"open_time": 1623902400000, "open": 1.53, "high": 1.5384, "low": 1.52382, "close": 1.52646, "volume": 58597.6, "close_time": 1623905999999}, {"open_time": 1623906000000, "open": 1.52967, "high": 1.52967, "low": 1.52185, "close": 1.52185, "volume": 72204.8, "close_time": 1623909599999}, {"open_time": 1623909600000, "open": 1.52201, "high": 1.53548, "low": 1.52201, "close": 1.5343, "volume": 100099.6, "close_time": 1623913199999}, {"open_time": 1623913200000, "open": 1.53571, "high": 1.53906, "low": 1.53084, "close": 1.53084, "volume": 64500.2, "close_time": 1623916799999}, {"open_time": 1623916800000, "open": 1.53549, "high": 1.53733, "low": 1.52592, "close": 1.52917, "volume": 63650.7, "close_time": 1623920399999}, {"open_time": 1623920400000, "open": 1.53123, "high": 1.53407, "low": 1.52382, "close": 1.53039, "volume": 60382.4, "close_time": 1623923999999}, {"open_time": 1623924000000, "open": 1.53202, "high": 1.53202, "low": 1.51773, "close": 1.51994, "volume": 54369.5, "close_time": 1623927599999}, {"open_time": 1623927600000, "open": 1.51914, "high": 1.52469, "low": 1.51428, "close": 1.51428, "volume": 31659.7, "close_time": 1623931199999}, {"open_time": 1623931200000, "open": 1.51551, "high": 1.51587, "low": 1.49562, "close": 1.50032, "volume": 81876.0, "close_time": 1623934799999}, {"open_time": 1623934800000, "open": 1.50321, "high": 1.50341, "low": 1.49374, "close": 1.49533, "volume": 28808.5, "close_time": 1623938399999}, {"open_time": 1623938400000, "open": 1.4946, "high": 1.50294, "low": 1.48965, "close": 1.49619, "volume": 83642.2, "close_time": 1623941999999}, {"open_time": 1623942000000, "open": 1.50207, "high": 1.50909, "low": 1.49635, "close": 1.50605, "volume": 75336.6, "close_time": 1623945599999}, {"open_time": 1623945600000, "open": 1.50612, "high": 1.50612, "low": 1.48081, "close": 1.48431, "volume": 125024.7, "close_time": 1623949199999}, {"open_time": 1623949200000, "open": 1.48317, "high": 1.48317, "low": 1.45968, "close": 1.46087, "volume": 285909.8, "close_time": 1623952799999}, {"open_time": 1623952800000, "open": 1.46302, "high": 1.47355, "low": 1.45714, "close": 1.46756, "volume": 191973.9, "close_time": 1623956399999}, {"open_time": 1623956400000, "open": 1.46565, "high": 1.47413, "low": 1.46485, "close": 1.46955, "volume": 112546.1, "close_time": 1623959999999}, {"open_time": 1623960000000, "open": 1.46641, "high": 1.47355, "low": 1.45862, "close": 1.46844, "volume": 110704.8, "close_time": 1623963599999}, {"open_time": 1623963600000, "open": 1.46594, "high": 1.47256, "low": 1.46256, "close": 1.47007, "volume": 15736.3, "close_time": 1623967199999}, {"open_time": 1623967200000, "open": 1.47078, "high": 1.47164, "low": 1.46307, "close": 1.47164, "volume": 60838.1, "close_time": 1623970799999}, {"open_time": 1623970800000, "open": 1.47193, "high": 1.4875, "low": 1.46823, "close": 1.48321, "volume": 97354.6, "close_time": 1623974399999}, {"open_time": 1623974400000, "open": 1.47938, "high": 1.48241, "low": 1.46634, "close": 1.46634, "volume": 71323.0, "close_time": 1623977999999}, {"open_time": 1623978000000, "open": 1.46999, "high": 1.47599, "low": 1.45665, "close": 1.45942, "volume": 72459.5, "close_time": 1623981599999}, {"open_time": 1623981600000, "open": 1.45675, "high": 1.47691, "low": 1.44861, "close": 1.47231, "volume": 116887.0, "close_time": 1623985199999}, {"open_time": 1623985200000, "open": 1.4712, "high": 1.47784, "low": 1.46832, "close": 1.47507, "volume": 41897.1, "close_time": 1623988799999}, {"open_time": 1623988800000, "open": 1.47527, "high": 1.48623, "low": 1.47527, "close": 1.4845, "volume": 47892.5, "close_time": 1623992399999}, {"open_time": 1623992400000, "open": 1.48625, "high": 1.48759, "low": 1.47062, "close": 1.47562, "volume": 138561.0, "close_time": 1623995999999}, {"open_time": 1623996000000, "open": 1.47682, "high": 1.48563, "low": 1.47073, "close": 1.47073, "volume": 72371.5, "close_time": 1623999599999}, {"open_time": 1623999600000, "open": 1.47446, "high": 1.48517, "low": 1.47382, "close": 1.48111, "volume": 68454.3, "close_time": 1624003199999}, {"open_time": 1624003200000, "open": 1.48141, "high": 1.49178, "low": 1.47674, "close": 1.48769, "volume": 25472.1, "close_time": 1624006799999}, {"open_time": 1624006800000, "open": 1.48659, "high": 1.48659, "low": 1.46554, "close": 1.46554, "volume": 33177.1, "close_time": 1624010399999}, {"open_time": 1624010400000, "open": 1.46537, "high": 1.4771, "low": 1.451, "close": 1.47675, "volume": 118884.9, "close_time": 1624013999999}, {"open_time": 1624014000000, "open": 1.47744, "high": 1.4844, "low": 1.47142, "close": 1.4715, "volume": 62591.1, "close_time": 1624017599999}, {"open_time": 1624017600000, "open": 1.47517, "high": 1.47517, "low": 1.45107, "close": 1.45781, "volume": 141790.7, "close_time": 1624021199999}, {"open_time": 1624021200000, "open": 1.46115, "high": 1.46539, "low": 1.44112, "close": 1.44592, "volume": 100826.3, "close_time": 1624024799999}, {"open_time": 1624024800000, "open": 1.44708, "high": 1.45159, "low": 1.41206, "close": 1.41611, "volume": 418509.7, "close_time": 1624028399999}, {"open_time": 1624028400000, "open": 1.4164, "high": 1.42529, "low": 1.40033, "close": 1.40184, "volume": 289122.8, "close_time": 1624031999999}, {"open_time": 1624032000000, "open": 1.40249, "high": 1.42281, "low": 1.39883, "close": 1.41849, "volume": 332388.4, "close_time": 1624035599999}, {"open_time": 1624035600000, "open": 1.41288, "high": 1.41515, "low": 1.40384, "close": 1.40592, "volume": 56063.5, "close_time": 1624039199999}, {"open_time": 1624039200000, "open": 1.40581, "high": 1.4111, "low": 1.37445, "close": 1.38252, "volume": 682864.2, "close_time": 1624042799999}, {"open_time": 1624042800000, "open": 1.38203, "high": 1.39402, "low": 1.37879, "close": 1.38251, "volume": 214123.0, "close_time": 1624046399999}, {"open_time": 1624046400000, "open": 1.38131, "high": 1.41694, "low": 1.38043, "close": 1.39957, "volume": 193005.0, "close_time": 1624049999999}, {"open_time": 1624050000000, "open": 1.3996, "high": 1.41321, "low": 1.39511, "close": 1.41237, "volume": 117620.6, "close_time": 1624053599999}, {"open_time": 1624053600000, "open": 1.41126, "high": 1.41349, "low": 1.40158, "close": 1.41349, "volume": 77448.8, "close_time": 1624057199999}, {"open_time": 1624057200000, "open": 1.41262, "high": 1.42135, "low": 1.40372, "close": 1.4116, "volume": 158957.9, "close_time": 1624060799999}, {"open_time": 1624060800000, "open": 1.41442, "high": 1.42281, "low": 1.41036, "close": 1.41797, "volume": 44296.2, "close_time": 1624064399999}, {"open_time": 1624064400000, "open": 1.41778, "high": 1.43565, "low": 1.41733, "close": 1.43226, "volume": 100467.5, "close_time": 1624067999999}, {"open_time": 1624068000000, "open": 1.4347, "high": 1.4403, "low": 1.4164, "close": 1.422, "volume": 152034.4, "close_time": 1624071599999}, {"open_time": 1624071600000, "open": 1.42143, "high": 1.42393, "low": 1.39384, "close": 1.39866, "volume": 347669.6, "close_time": 1624075199999}, {"open_time": 1624075200000, "open": 1.40265, "high": 1.41709, "low": 1.39786, "close": 1.4044, "volume": 119304.9, "close_time": 1624078799999}, {"open_time": 1624078800000, "open": 1.40672, "high": 1.43063, "low": 1.40672, "close": 1.42904, "volume": 128543.5, "close_time": 1624082399999}, {"open_time": 1624082400000, "open": 1.43012, "high": 1.43713, "low": 1.41998, "close": 1.4285, "volume": 164239.6, "close_time": 1624085999999}, {"open_time": 1624086000000, "open": 1.43017, "high": 1.43306, "low": 1.41703, "close": 1.42754, "volume": 68767.2, "close_time": 1624089599999}, {"open_time": 1624089600000, "open": 1.42904, "high": 1.43571, "low": 1.42297, "close": 1.43374, "volume": 42639.7, "close_time": 1624093199999}, {"open_time": 1624093200000, "open": 1.43401, "high": 1.43472, "low": 1.41818, "close": 1.42182, "volume": 53869.2, "close_time": 1624096799999}, {"open_time": 1624096800000, "open": 1.42204, "high": 1.42485, "low": 1.41345, "close": 1.41345, "volume": 26007.8, "close_time": 1624100399999}, {"open_time": 1624100400000, "open": 1.41661, "high": 1.42586, "low": 1.41617, "close": 1.4251, "volume": 15039.7, "close_time": 1624103999999}, {"open_time": 1624104000000, "open": 1.42584, "high": 1.43891, "low": 1.4179, "close": 1.42044, "volume": 130385.1, "close_time": 1624107599999}, {"open_time": 1624107600000, "open": 1.42047, "high": 1.42453, "low": 1.40835, "close": 1.41059, "volume": 41085.1, "close_time": 1624111199999}, {"open_time": 1624111200000, "open": 1.41197, "high": 1.43063, "low": 1.41197, "close": 1.43034, "volume": 80525.5, "close_time": 1624114799999}, {"open_time": 1624114800000, "open": 1.43057, "high": 1.4321, "low": 1.41492, "close": 1.42467, "volume": 56644.1, "close_time": 1624118399999}, {"open_time": 1624118400000, "open": 1.42673, "high": 1.42748, "low": 1.40848, "close": 1.41429, "volume": 32639.4, "close_time": 1624121999999}, {"open_time": 1624122000000, "open": 1.41077, "high": 1.41231, "low": 1.40044, "close": 1.40044, "volume": 66205.5, "close_time": 1624125599999}, {"open_time": 1624125600000, "open": 1.40044, "high": 1.41, "low": 1.38679, "close": 1.40678, "volume": 185727.2, "close_time": 1624129199999}, {"open_time": 1624129200000, "open": 1.40732, "high": 1.41828, "low": 1.40375, "close": 1.41724, "volume": 239690.7, "close_time": 1624132799999}, {"open_time": 1624132800000, "open": 1.41428, "high": 1.41558, "low": 1.40684, "close": 1.41315, "volume": 42121.7, "close_time": 1624136399999}, {"open_time": 1624136400000, "open": 1.41222, "high": 1.41305, "low": 1.40347, "close": 1.40424, "volume": 25268.4, "close_time": 1624139999999}, {"open_time": 1624140000000, "open": 1.40333, "high": 1.40333, "low": 1.38908, "close": 1.39071, "volume": 74684.7, "close_time": 1624143599999}, {"open_time": 1624143600000, "open": 1.39002, "high": 1.40159, "low": 1.38385, "close": 1.38503, "volume": 244507.5, "close_time": 1624147199999}, {"open_time": 1624147200000, "open": 1.38458, "high": 1.39044, "low": 1.3677, "close": 1.38072, "volume": 356142.4, "close_time": 1624150799999}, {"open_time": 1624150800000, "open": 1.38008, "high": 1.39342, "low": 1.37673, "close": 1.38985, "volume": 129180.8, "close_time": 1624154399999}, {"open_time": 1624154400000, "open": 1.38985, "high": 1.39183, "low": 1.37367, "close": 1.39094, "volume": 65891.1, "close_time": 1624157999999}, {"open_time": 1624158000000, "open": 1.39097, "high": 1.39957, "low": 1.38488, "close": 1.39434, "volume": 136163.0, "close_time": 1624161599999}, {"open_time": 1624161600000, "open": 1.39322, "high": 1.40769, "low": 1.39157, "close": 1.40488, "volume": 216659.2, "close_time": 1624165199999}, {"open_time": 1624165200000, "open": 1.40458, "high": 1.41206, "low": 1.40458, "close": 1.41148, "volume": 64829.6, "close_time": 1624168799999}, {"open_time": 1624168800000, "open": 1.4112, "high": 1.41489, "low": 1.40033, "close": 1.40367, "volume": 93614.9, "close_time": 1624172399999}, {"open_time": 1624172400000, "open": 1.40329, "high": 1.4089, "low": 1.39332, "close": 1.40123, "volume": 116600.3, "close_time": 1624175999999}, {"open_time": 1624176000000, "open": 1.40105, "high": 1.40645, "low": 1.38892, "close": 1.38958, "volume": 38327.8, "close_time": 1624179599999}, {"open_time": 1624179600000, "open": 1.38896, "high": 1.39266, "low": 1.37911, "close": 1.38058, "volume": 137371.6, "close_time": 1624183199999}, {"open_time": 1624183200000, "open": 1.38093, "high": 1.38303, "low": 1.34352, "close": 1.34595, "volume": 1124792.0, "close_time": 1624186799999}, {"open_time": 1624186800000, "open": 1.34766, "high": 1.35392, "low": 1.32788, "close": 1.33117, "volume": 403275.7, "close_time": 1624190399999}, {"open_time": 1624190400000, "open": 1.32999, "high": 1.33985, "low": 1.30574, "close": 1.33136, "volume": 635673.0, "close_time": 1624193999999}, {"open_time": 1624194000000, "open": 1.33261, "high": 1.34814, "low": 1.32746, "close": 1.33836, "volume": 582747.9, "close_time": 1624197599999}, {"open_time": 1624197600000, "open": 1.33647, "high": 1.36437, "low": 1.32946, "close": 1.36361, "volume": 323912.3, "close_time": 1624201199999}, {"open_time": 1624201200000, "open": 1.36437, "high": 1.38255, "low": 1.35814, "close": 1.3712, "volume": 180740.6, "close_time": 1624204799999}, {"open_time": 1624204800000, "open": 1.37032, "high": 1.39701, "low": 1.36954, "close": 1.38916, "volume": 271622.4, "close_time": 1624208399999}, {"open_time": 1624208400000, "open": 1.3902, "high": 1.40255, "low": 1.38326, "close": 1.39826, "volume": 124868.4, "close_time": 1624211999999}, {"open_time": 1624212000000, "open": 1.40085, "high": 1.42544, "low": 1.39843, "close": 1.42419, "volume": 187799.2, "close_time": 1624215599999}, {"open_time": 1624215600000, "open": 1.42545, "high": 1.4507, "low": 1.41625, "close": 1.44294, "volume": 307764.3, "close_time": 1624219199999}, {"open_time": 1624219200000, "open": 1.44434, "high": 1.4584, "low": 1.437, "close": 1.45596, "volume": 263164.3, "close_time": 1624222799999}, {"open_time": 1624222800000, "open": 1.45741, "high": 1.45954, "low": 1.43859, "close": 1.44146, "volume": 143952.1, "close_time": 1624226399999}, {"open_time": 1624226400000, "open": 1.44101, "high": 1.45072, "low": 1.43481, "close": 1.44235, "volume": 106453.5, "close_time": 1624229999999}, {"open_time": 1624230000000, "open": 1.44399, "high": 1.44399, "low": 1.41851, "close": 1.42644, "volume": 130039.5, "close_time": 1624233599999}, {"open_time": 1624233600000, "open": 1.42643, "high": 1.43656, "low": 1.41271, "close": 1.42654, "volume": 103118.4, "close_time": 1624237199999}, {"open_time": 1624237200000, "open": 1.42624, "high": 1.42968, "low": 1.3981, "close": 1.40054, "volume": 104992.3, "close_time": 1624240799999}, {"open_time": 1624240800000, "open": 1.40166, "high": 1.41067, "low": 1.38411, "close": 1.39335, "volume": 175668.2, "close_time": 1624244399999}, {"open_time": 1624244400000, "open": 1.39, "high": 1.39048, "low": 1.36444, "close": 1.36444, "volume": 291093.9, "close_time": 1624247999999}, {"open_time": 1624248000000, "open": 1.36444, "high": 1.37413, "low": 1.332, "close": 1.37413, "volume": 389611.0, "close_time": 1624251599999}, {"open_time": 1624251600000, "open": 1.37489, "high": 1.3902, "low": 1.34581, "close": 1.37535, "volume": 649919.1, "close_time": 1624255199999}, {"open_time": 1624255200000, "open": 1.37536, "high": 1.38377, "low": 1.3008, "close": 1.31939, "volume": 1140974.7, "close_time": 1624258799999}, {"open_time": 1624258800000, "open": 1.3185, "high": 1.33663, "low": 1.30998, "close": 1.3279, "volume": 583173.2, "close_time": 1624262399999}, {"open_time": 1624262400000, "open": 1.32743, "high": 1.34299, "low": 1.3151, "close": 1.32438, "volume": 237415.5, "close_time": 1624265999999}, {"open_time": 1624266000000, "open": 1.324, "high": 1.34022, "low": 1.30247, "close": 1.32386, "volume": 565912.2, "close_time": 1624269599999}, {"open_time": 1624269600000, "open": 1.32399, "high": 1.3256, "low": 1.27478, "close": 1.27785, "volume": 604224.0, "close_time": 1624273199999}, {"open_time": 1624273200000, "open": 1.2771, "high": 1.30471, "low": 1.24469, "close": 1.30051, "volume": 1243099.4, "close_time": 1624276799999}, {"open_time": 1624276800000, "open": 1.301, "high": 1.304, "low": 1.267, "close": 1.26806, "volume": 624604.2, "close_time": 1624280399999}, {"open_time": 1624280400000, "open": 1.27174, "high": 1.33421, "low": 1.25561, "close": 1.33421, "volume": 610922.7, "close_time": 1624283999999}, {"open_time": 1624284000000, "open": 1.33443, "high": 1.33709, "low": 1.29998, "close": 1.31378, "volume": 432717.4, "close_time": 1624287599999}, {"open_time": 1624287600000, "open": 1.31439, "high": 1.32138, "low": 1.27772, "close": 1.29502, "volume": 574659.9, "close_time": 1624291199999}, {"open_time": 1624291200000, "open": 1.29388, "high": 1.305, "low": 1.25554, "close": 1.26271, "volume": 637968.9, "close_time": 1624294799999}, {"open_time": 1624294800000, "open": 1.26179, "high": 1.28713, "low": 1.25054, "close": 1.25186, "volume": 1328827.1, "close_time": 1624298399999}, {"open_time": 1624298400000, "open": 1.25083, "high": 1.28681, "low": 1.25083, "close": 1.28272, "volume": 222909.0, "close_time": 1624301999999}, {"open_time": 1624302000000, "open": 1.28707, "high": 1.28811, "low": 1.24999, "close": 1.27098, "volume": 282106.7, "close_time": 1624305599999}, {"open_time": 1624305600000, "open": 1.27005, "high": 1.27995, "low": 1.26444, "close": 1.2778, "volume": 202748.3, "close_time": 1624309199999}, {"open_time": 1624309200000, "open": 1.27426, "high": 1.27552, "low": 1.2, "close": 1.2, "volume": 896057.4, "close_time": 1624312799999}, {"open_time": 1624312800000, "open": 1.20199, "high": 1.24111, "low": 1.1714, "close": 1.1714, "volume": 868186.0, "close_time": 1624316399999}, {"open_time": 1624316400000, "open": 1.17472, "high": 1.21109, "low": 1.16515, "close": 1.17815, "volume": 1082963.1, "close_time": 1624319999999}, {"open_time": 1624320000000, "open": 1.17605, "high": 1.18391, "low": 1.12958, "close": 1.17415, "volume": 1444879.2, "close_time": 1624323599999}, {"open_time": 1624323600000, "open": 1.17371, "high": 1.24273, "low": 1.17346, "close": 1.23277, "volume": 1482897.5, "close_time": 1624327199999}, {"open_time": 1624352400000, "open": 1.23121, "high": 1.23121, "low": 1.09539, "close": 1.1204, "volume": 503071.1, "close_time": 1624355999999}, {"open_time": 1624356000000, "open": 1.119, "high": 1.14579, "low": 1.07496, "close": 1.12542, "volume": 1526385.7, "close_time": 1624359599999}, {"open_time": 1624359600000, "open": 1.12688, "high": 1.13145, "low": 1.08937, "close": 1.08937, "volume": 637626.8, "close_time": 1624363199999}, {"open_time": 1624363200000, "open": 1.0896, "high": 1.09153, "low": 1.01, "close": 1.04512, "volume": 3812815.2, "close_time": 1624366799999}, {"open_time": 1624366800000, "open": 1.04278, "high": 1.06401, "low": 1.0, "close": 1.00919, "volume": 2068951.5, "close_time": 1624370399999}, {"open_time": 1624370400000, "open": 1.01061, "high": 1.15117, "low": 1.00036, "close": 1.1341, "volume": 2593678.8, "close_time": 1624373999999}, {"open_time": 1624374000000, "open": 1.13501, "high": 1.21869, "low": 1.10913, "close": 1.17661, "volume": 2374057.2, "close_time": 1624377599999}, {"open_time": 1624377600000, "open": 1.17994, "high": 1.23761, "low": 1.17315, "close": 1.21887, "volume": 976358.8, "close_time": 1624381199999}, {"open_time": 1624381200000, "open": 1.21777, "high": 1.22778, "low": 1.19, "close": 1.21418, "volume": 1910787.8, "close_time": 1624384799999}, {"open_time": 1624384800000, "open": 1.21657, "high": 1.23202, "low": 1.1955, "close": 1.21021, "volume": 1192072.3, "close_time": 1624388399999}, {"open_time": 1624388400000, "open": 1.21219, "high": 1.2133, "low": 1.162, "close": 1.162, "volume": 1591073.1, "close_time": 1624391999999}, {"open_time": 1624392000000, "open": 1.1617, "high": 1.19808, "low": 1.15663, "close": 1.1905, "volume": 1577705.3, "close_time": 1624395599999}, {"open_time": 1624395600000, "open": 1.1937, "high": 1.19428, "low": 1.13178, "close": 1.14091, "volume": 1332088.9, "close_time": 1624399199999}, {"open_time": 1624399200000, "open": 1.14061, "high": 1.16685, "low": 1.13203, "close": 1.15248, "volume": 1284651.8, "close_time": 1624402799999}, {"open_time": 1624402800000, "open": 1.15359, "high": 1.15892, "low": 1.12472, "close": 1.1567, "volume": 1117681.2, "close_time": 1624406399999}, {"open_time": 1624406400000, "open": 1.15532, "high": 1.19695, "low": 1.1081, "close": 1.18984, "volume": 3009877.0, "close_time": 1624409999999}, {"open_time": 1624410000000, "open": 1.19082, "high": 1.23396, "low": 1.18321, "close": 1.23089, "volume": 2179109.9, "close_time": 1624413599999}, {"open_time": 1624413600000, "open": 1.23131, "high": 1.25932, "low": 1.22663, "close": 1.2479, "volume": 1293247.5, "close_time": 1624417199999}, {"open_time": 1624417200000, "open": 1.24793, "high": 1.25021, "low": 1.22861, "close": 1.24325, "volume": 740449.1, "close_time": 1624420799999}, {"open_time": 1624420800000, "open": 1.24395, "high": 1.25572, "low": 1.23224, "close": 1.2388, "volume": 597596.3, "close_time": 1624424399999}, {"open_time": 1624424400000, "open": 1.2422, "high": 1.27604, "low": 1.23377, "close": 1.27599, "volume": 456843.1, "close_time": 1624427999999}, {"open_time": 1624428000000, "open": 1.27678, "high": 1.28973, "low": 1.26488, "close": 1.26838, "volume": 385497.0, "close_time": 1624431599999}, {"open_time": 1624431600000, "open": 1.27051, "high": 1.28572, "low": 1.26583, "close": 1.2759, "volume": 123984.5, "close_time": 1624435199999}, {"open_time": 1624435200000, "open": 1.27658, "high": 1.28654, "low": 1.24818, "close": 1.24818, "volume": 247132.6, "close_time": 1624438799999}, {"open_time": 1624438800000, "open": 1.24818, "high": 1.27422, "low": 1.24235, "close": 1.24909, "volume": 224683.8, "close_time": 1624442399999}, {"open_time": 1624442400000, "open": 1.253, "high": 1.26695, "low": 1.24227, "close": 1.26386, "volume": 242429.7, "close_time": 1624445999999}, {"open_time": 1624446000000, "open": 1.26474, "high": 1.27837, "low": 1.24831, "close": 1.25079, "volume": 495791.7, "close_time": 1624449599999}, {"open_time": 1624449600000, "open": 1.2511, "high": 1.27005, "low": 1.24418, "close": 1.2689, "volume": 513412.7, "close_time": 1624453199999}, {"open_time": 1624453200000, "open": 1.26798, "high": 1.3097, "low": 1.26201, "close": 1.26658, "volume": 659209.9, "close_time": 1624456799999}, {"open_time": 1624456800000, "open": 1.26578, "high": 1.29256, "low": 1.25109, "close": 1.27987, "volume": 689304.2, "close_time": 1624460399999}, {"open_time": 1624460400000, "open": 1.28003, "high": 1.28047, "low": 1.2314, "close": 1.23398, "volume": 785133.7, "close_time": 1624463999999}, {"open_time": 1624464000000, "open": 1.23634, "high": 1.27509, "low": 1.22287, "close": 1.25214, "volume": 890479.4, "close_time": 1624467599999}, {"open_time": 1624467600000, "open": 1.25196, "high": 1.25497, "low": 1.23377, "close": 1.24389, "volume": 1040842.4, "close_time": 1624471199999}, {"open_time": 1624471200000, "open": 1.24189, "high": 1.24504, "low": 1.2119, "close": 1.21723, "volume": 680961.2, "close_time": 1624474799999}, {"open_time": 1624474800000, "open": 1.22004, "high": 1.23406, "low": 1.19684, "close": 1.19684, "volume": 583281.9, "close_time": 1624478399999}, {"open_time": 1624478400000, "open": 1.19642, "high": 1.22659, "low": 1.19524, "close": 1.2124, "volume": 593815.3, "close_time": 1624481999999}, {"open_time": 1624482000000, "open": 1.20847, "high": 1.24111, "low": 1.20733, "close": 1.22646, "volume": 643141.5, "close_time": 1624485599999}, {"open_time": 1624485600000, "open": 1.22375, "high": 1.23993, "low": 1.21191, "close": 1.23424, "volume": 318716.7, "close_time": 1624489199999}, {"open_time": 1624489200000, "open": 1.23664, "high": 1.25168, "low": 1.22448, "close": 1.25039, "volume": 110312.3, "close_time": 1624492799999}, {"open_time": 1624492800000, "open": 1.25096, "high": 1.26255, "low": 1.22821, "close": 1.22857, "volume": 270324.4, "close_time": 1624496399999}, {"open_time": 1624496400000, "open": 1.22808, "high": 1.23472, "low": 1.20123, "close": 1.21761, "volume": 398894.4, "close_time": 1624499999999}, {"open_time": 1624500000000, "open": 1.21521, "high": 1.23842, "low": 1.2125, "close": 1.23205, "volume": 266012.3, "close_time": 1624503599999}, {"open_time": 1624503600000, "open": 1.23205, "high": 1.30115, "low": 1.22876, "close": 1.28944, "volume": 467739.4, "close_time": 1624507199999}, {"open_time": 1624507200000, "open": 1.28992, "high": 1.32977, "low": 1.28522, "close": 1.30691, "volume": 415722.6, "close_time": 1624510799999}, {"open_time": 1624510800000, "open": 1.30685, "high": 1.31101, "low": 1.29, "close": 1.30295, "volume": 257213.0, "close_time": 1624514399999}, {"open_time": 1624514400000, "open": 1.30492, "high": 1.34911, "low": 1.28809, "close": 1.34586, "volume": 267932.2, "close_time": 1624517999999}, {"open_time": 1624518000000, "open": 1.34776, "high": 1.35928, "low": 1.33262, "close": 1.34029, "volume": 234807.9, "close_time": 1624521599999}, {"open_time": 1624521600000, "open": 1.3401, "high": 1.35586, "low": 1.33368, "close": 1.35002, "volume": 110401.8, "close_time": 1624525199999}, {"open_time": 1624525200000, "open": 1.35228, "high": 1.35502, "low": 1.33681, "close": 1.33891, "volume": 71425.3, "close_time": 1624528799999}, {"open_time": 1624528800000, "open": 1.34256, "high": 1.34622, "low": 1.32414, "close": 1.32942, "volume": 123496.8, "close_time": 1624532399999}, {"open_time": 1624532400000, "open": 1.33039, "high": 1.36994, "low": 1.33039, "close": 1.36413, "volume": 272915.1, "close_time": 1624535999999}, {"open_time": 1624536000000, "open": 1.36685, "high": 1.3769, "low": 1.34738, "close": 1.35865, "volume": 176863.0, "close_time": 1624539599999}, {"open_time": 1624539600000, "open": 1.36012, "high": 1.36017, "low": 1.33584, "close": 1.35419, "volume": 233135.6, "close_time": 1624543199999}, {"open_time": 1624543200000, "open": 1.35502, "high": 1.35634, "low": 1.33851, "close": 1.34844, "volume": 140554.6, "close_time": 1624546799999}, {"open_time": 1624546800000, "open": 1.34859, "high": 1.38373, "low": 1.34642, "close": 1.37671, "volume": 278349.2, "close_time": 1624550399999}, {"open_time": 1624550400000, "open": 1.37727, "high": 1.3978, "low": 1.35763, "close": 1.38935, "volume": 345366.8, "close_time": 1624553999999}, {"open_time": 1624554000000, "open": 1.39089, "high": 1.39908, "low": 1.38083, "close": 1.38684, "volume": 201337.2, "close_time": 1624557599999}, {"open_time": 1624557600000, "open": 1.38803, "high": 1.39849, "low": 1.37919, "close": 1.394, "volume": 431245.3, "close_time": 1624561199999}, {"open_time": 1624561200000, "open": 1.39268, "high": 1.39436, "low": 1.38098, "close": 1.38511, "volume": 135432.1, "close_time": 1624564799999}, {"open_time": 1624564800000, "open": 1.38641, "high": 1.38673, "low": 1.35861, "close": 1.36636, "volume": 325001.3, "close_time": 1624568399999}, {"open_time": 1624568400000, "open": 1.36479, "high": 1.3663, "low": 1.35147, "close": 1.36016, "volume": 201274.6, "close_time": 1624571999999}, {"open_time": 1624572000000, "open": 1.35872, "high": 1.36174, "low": 1.34169, "close": 1.3528, "volume": 393964.3, "close_time": 1624575599999}, {"open_time": 1624575600000, "open": 1.3487, "high": 1.36379, "low": 1.34259, "close": 1.35918, "volume": 278283.9, "close_time": 1624579199999}, {"open_time": 1624579200000, "open": 1.3601, "high": 1.3948, "low": 1.35617, "close": 1.35617, "volume": 471648.9, "close_time": 1624582799999}, {"open_time": 1624582800000, "open": 1.35654, "high": 1.37986, "low": 1.34384, "close": 1.37833, "volume": 260958.7, "close_time": 1624586399999}, {"open_time": 1624586400000, "open": 1.37709, "high": 1.39329, "low": 1.37281, "close": 1.37885, "volume": 474148.1, "close_time": 1624589999999}, {"open_time": 1624590000000, "open": 1.37687, "high": 1.38317, "low": 1.35735, "close": 1.37874, "volume": 224295.8, "close_time": 1624593599999}, {"open_time": 1624593600000, "open": 1.37821, "high": 1.38018, "low": 1.35899, "close": 1.36576, "volume": 105005.1, "close_time": 1624597199999}, {"open_time": 1624597200000, "open": 1.36587, "high": 1.36973, "low": 1.34611, "close": 1.35164, "volume": 112972.1, "close_time": 1624600799999}, {"open_time": 1624600800000, "open": 1.35163, "high": 1.36979, "low": 1.35, "close": 1.35928, "volume": 162066.1, "close_time": 1624604399999}, {"open_time": 1624604400000, "open": 1.35851, "high": 1.35851, "low": 1.31881, "close": 1.33075, "volume": 374087.5, "close_time": 1624607999999}, {"open_time": 1624608000000, "open": 1.33075, "high": 1.34487, "low": 1.31359, "close": 1.33979, "volume": 135207.4, "close_time": 1624611599999}, {"open_time": 1624611600000, "open": 1.33841, "high": 1.35789, "low": 1.32421, "close": 1.33345, "volume": 147966.0, "close_time": 1624615199999}, {"open_time": 1624615200000, "open": 1.3273, "high": 1.3828, "low": 1.32413, "close": 1.38011, "volume": 327915.5, "close_time": 1624618799999}, {"open_time": 1624618800000, "open": 1.38, "high": 1.39641, "low": 1.30211, "close": 1.3222, "volume": 1037777.2, "close_time": 1624622399999}, {"open_time": 1624622400000, "open": 1.32152, "high": 1.32605, "low": 1.28031, "close": 1.30192, "volume": 852683.7, "close_time": 1624625999999}, {"open_time": 1624626000000, "open": 1.30191, "high": 1.32356, "low": 1.28105, "close": 1.30841, "volume": 630813.7, "close_time": 1624629599999}, {"open_time": 1624629600000, "open": 1.30713, "high": 1.33316, "low": 1.28326, "close": 1.28864, "volume": 890318.9, "close_time": 1624633199999}, {"open_time": 1624633200000, "open": 1.28998, "high": 1.29487, "low": 1.26685, "close": 1.27046, "volume": 719267.8, "close_time": 1624636799999}, {"open_time": 1624636800000, "open": 1.26915, "high": 1.28654, "low": 1.23909, "close": 1.26051, "volume": 1169544.3, "close_time": 1624640399999}, {"open_time": 1624640400000, "open": 1.26205, "high": 1.28525, "low": 1.24549, "close": 1.25514, "volume": 571828.6, "close_time": 1624643999999}, {"open_time": 1624644000000, "open": 1.25546, "high": 1.28892, "low": 1.24588, "close": 1.28298, "volume": 592703.8, "close_time": 1624647599999}, {"open_time": 1624647600000, "open": 1.28324, "high": 1.30104, "low": 1.26001, "close": 1.2875, "volume": 663358.2, "close_time": 1624651199999}, {"open_time": 1624651200000, "open": 1.28709, "high": 1.29473, "low": 1.27827, "close": 1.29115, "volume": 347200.9, "close_time": 1624654799999}, {"open_time": 1624654800000, "open": 1.28807, "high": 1.295, "low": 1.26543, "close": 1.27365, "volume": 496584.4, "close_time": 1624658399999}, {"open_time": 1624658400000, "open": 1.27505, "high": 1.28198, "low": 1.2497, "close": 1.25215, "volume": 525609.6, "close_time": 1624661999999}, {"open_time": 1624662000000, "open": 1.25124, "high": 1.27521, "low": 1.25022, "close": 1.25225, "volume": 297779.4, "close_time": 1624665599999}, {"open_time": 1624665600000, "open": 1.25213, "high": 1.27596, "low": 1.24519, "close": 1.27092, "volume": 490398.2, "close_time": 1624669199999}, {"open_time": 1624669200000, "open": 1.27147, "high": 1.27348, "low": 1.23465, "close": 1.26057, "volume": 366896.1, "close_time": 1624672799999}, {"open_time": 1624672800000, "open": 1.26237, "high": 1.26652, "low": 1.23535, "close": 1.25654, "volume": 515778.8, "close_time": 1624676399999}, {"open_time": 1624676400000, "open": 1.259, "high": 1.26678, "low": 1.2517, "close": 1.26158, "volume": 328513.2, "close_time": 1624679999999}, {"open_time": 1624680000000, "open": 1.26201, "high": 1.28178, "low": 1.26118, "close": 1.28121, "volume": 199638.4, "close_time": 1624683599999}, {"open_time": 1624683600000, "open": 1.28185, "high": 1.29283, "low": 1.2704, "close": 1.27561, "volume": 76754.2, "close_time": 1624687199999}, {"open_time": 1624687200000, "open": 1.27494, "high": 1.2862, "low": 1.26034, "close": 1.26314, "volume": 246844.5, "close_time": 1624690799999}, {"open_time": 1624690800000, "open": 1.26735, "high": 1.26843, "low": 1.21839, "close": 1.22158, "volume": 914745.3, "close_time": 1624694399999}, {"open_time": 1624694400000, "open": 1.21944, "high": 1.22601, "low": 1.1938, "close": 1.20909, "volume": 908541.3, "close_time": 1624697999999}, {"open_time": 1624698000000, "open": 1.20684, "high": 1.24455, "low": 1.20282, "close": 1.23765, "volume": 331752.3, "close_time": 1624701599999}, {"open_time": 1624701600000, "open": 1.23705, "high": 1.24622, "low": 1.20833, "close": 1.23419, "volume": 297023.4, "close_time": 1624705199999}, {"open_time": 1624705200000, "open": 1.23458, "high": 1.25642, "low": 1.23458, "close": 1.25632, "volume": 522094.5, "close_time": 1624708799999}, {"open_time": 1624708800000, "open": 1.25563, "high": 1.25953, "low": 1.23669, "close": 1.23669, "volume": 531289.8, "close_time": 1624712399999}, {"open_time": 1624712400000, "open": 1.23667, "high": 1.25256, "low": 1.21476, "close": 1.22116, "volume": 429547.6, "close_time": 1624715999999}, {"open_time": 1624716000000, "open": 1.22226, "high": 1.24708, "low": 1.21069, "close": 1.23673, "volume": 585497.4, "close_time": 1624719599999}, {"open_time": 1624719600000, "open": 1.23635, "high": 1.24161, "low": 1.223, "close": 1.23792, "volume": 515964.3, "close_time": 1624723199999}, {"open_time": 1624723200000, "open": 1.2363, "high": 1.2382, "low": 1.21065, "close": 1.23365, "volume": 371772.1, "close_time": 1624726799999}, {"open_time": 1624726800000, "open": 1.23044, "high": 1.24786, "low": 1.21981, "close": 1.24535, "volume": 298142.0, "close_time": 1624730399999}, {"open_time": 1624730400000, "open": 1.24771, "high": 1.24952, "low": 1.2295, "close": 1.23278, "volume": 137990.1, "close_time": 1624733999999}, {"open_time": 1624734000000, "open": 1.23168, "high": 1.23767, "low": 1.22533, "close": 1.22848, "volume": 60830.4, "close_time": 1624737599999}, {"open_time": 1624737600000, "open": 1.22799, "high": 1.22948, "low": 1.21598, "close": 1.22024, "volume": 288828.0, "close_time": 1624741199999}, {"open_time": 1624741200000, "open": 1.21911, "high": 1.2334, "low": 1.21241, "close": 1.23272, "volume": 171904.4, "close_time": 1624744799999}, {"open_time": 1624744800000, "open": 1.23347, "high": 1.24359, "low": 1.23347, "close": 1.24112, "volume": 214007.8, "close_time": 1624748399999}, {"open_time": 1624748400000, "open": 1.24089, "high": 1.25221, "low": 1.23224, "close": 1.25219, "volume": 81446.2, "close_time": 1624751999999}, {"open_time": 1624752000000, "open": 1.2525, "high": 1.28749, "low": 1.24643, "close": 1.27863, "volume": 869926.4, "close_time": 1624755599999}, {"open_time": 1624755600000, "open": 1.27445, "high": 1.29753, "low": 1.27254, "close": 1.29044, "volume": 636602.6, "close_time": 1624759199999}, {"open_time": 1624759200000, "open": 1.29259, "high": 1.30173, "low": 1.28895, "close": 1.299, "volume": 135573.8, "close_time": 1624762799999}, {"open_time": 1624762800000, "open": 1.29912, "high": 1.29912, "low": 1.28006, "close": 1.29371, "volume": 390188.6, "close_time": 1624766399999}, {"open_time": 1624766400000, "open": 1.29407, "high": 1.29715, "low": 1.282, "close": 1.28881, "volume": 63259.3, "close_time": 1624769999999}, {"open_time": 1624770000000, "open": 1.29031, "high": 1.2913, "low": 1.2728, "close": 1.27804, "volume": 284505.8, "close_time": 1624773599999}, {"open_time": 1624773600000, "open": 1.27823, "high": 1.28779, "low": 1.26667, "close": 1.273, "volume": 92325.8, "close_time": 1624777199999}, {"open_time": 1624777200000, "open": 1.27436, "high": 1.28948, "low": 1.27392, "close": 1.28796, "volume": 86342.9, "close_time": 1624780799999}, {"open_time": 1624780800000, "open": 1.28678, "high": 1.29279, "low": 1.27744, "close": 1.27744, "volume": 36637.7, "close_time": 1624784399999}, {"open_time": 1624784400000, "open": 1.27893, "high": 1.2849, "low": 1.25259, "close": 1.253, "volume": 115132.8, "close_time": 1624787999999}, {"open_time": 1624788000000, "open": 1.25618, "high": 1.26073, "low": 1.24135, "close": 1.2446, "volume": 94807.3, "close_time": 1624791599999}, {"open_time": 1624791600000, "open": 1.24264, "high": 1.26208, "low": 1.2412, "close": 1.25546, "volume": 119411.4, "close_time": 1624795199999}, {"open_time": 1624795200000, "open": 1.25688, "high": 1.26968, "low": 1.2517, "close": 1.26668, "volume": 106754.5, "close_time": 1624798799999}, {"open_time": 1624798800000, "open": 1.26539, "high": 1.2708, "low": 1.25599, "close": 1.26336, "volume": 81237.4, "close_time": 1624802399999}, {"open_time": 1624802400000, "open": 1.26235, "high": 1.2631, "low": 1.25073, "close": 1.26212, "volume": 161354.1, "close_time": 1624805999999}, {"open_time": 1624806000000, "open": 1.26224, "high": 1.26922, "low": 1.25478, "close": 1.26792, "volume": 89648.0, "close_time": 1624809599999}, {"open_time": 1624809600000, "open": 1.2659, "high": 1.27557, "low": 1.25911, "close": 1.26158, "volume": 149016.8, "close_time": 1624813199999}, {"open_time": 1624813200000, "open": 1.26244, "high": 1.2673, "low": 1.2575, "close": 1.26701, "volume": 344064.7, "close_time": 1624816799999}, {"open_time": 1624816800000, "open": 1.267, "high": 1.267, "low": 1.24762, "close": 1.25936, "volume": 183233.2, "close_time": 1624820399999}, {"open_time": 1624820400000, "open": 1.25734, "high": 1.27048, "low": 1.2566, "close": 1.27048, "volume": 54213.5, "close_time": 1624823999999}, {"open_time": 1624824000000, "open": 1.26702, "high": 1.26702, "low": 1.2569, "close": 1.2569, "volume": 37645.0, "close_time": 1624827599999}, {"open_time": 1624827600000, "open": 1.25677, "high": 1.27243, "low": 1.25645, "close": 1.27243, "volume": 181702.4, "close_time": 1624831199999}, {"open_time": 1624831200000, "open": 1.27194, "high": 1.3496, "low": 1.27075, "close": 1.33617, "volume": 762776.4, "close_time": 1624834799999}, {"open_time": 1624834800000, "open": 1.33867, "high": 1.3466, "low": 1.32961, "close": 1.33599, "volume": 470133.0, "close_time": 1624838399999}, {"open_time": 1624838400000, "open": 1.339, "high": 1.34909, "low": 1.33056, "close": 1.33056, "volume": 364098.8, "close_time": 1624841999999}, {"open_time": 1624842000000, "open": 1.3316, "high": 1.3395, "low": 1.31591, "close": 1.32007, "volume": 226840.0, "close_time": 1624845599999}, {"open_time": 1624845600000, "open": 1.32007, "high": 1.32625, "low": 1.31676, "close": 1.31676, "volume": 99262.7, "close_time": 1624849199999}, {"open_time": 1624849200000, "open": 1.31854, "high": 1.32187, "low": 1.3116, "close": 1.31727, "volume": 71913.8, "close_time": 1624852799999}, {"open_time": 1624852800000, "open": 1.31833, "high": 1.31988, "low": 1.30695, "close": 1.31206, "volume": 30337.6, "close_time": 1624856399999}, {"open_time": 1624856400000, "open": 1.30899, "high": 1.31883, "low": 1.30898, "close": 1.31591, "volume": 37317.0, "close_time": 1624859999999}, {"open_time": 1624860000000, "open": 1.31433, "high": 1.32648, "low": 1.31433, "close": 1.32226, "volume": 249496.4, "close_time": 1624863599999}, {"open_time": 1624863600000, "open": 1.3224, "high": 1.35, "low": 1.31903, "close": 1.34708, "volume": 277319.7, "close_time": 1624867199999}, {"open_time": 1624867200000, "open": 1.34909, "high": 1.34982, "low": 1.33614, "close": 1.34363, "volume": 111240.8, "close_time": 1624870799999}, {"open_time": 1624870800000, "open": 1.34267, "high": 1.34312, "low": 1.32224, "close": 1.32303, "volume": 123971.1, "close_time": 1624874399999}, {"open_time": 1624874400000, "open": 1.32772, "high": 1.32914, "low": 1.31052, "close": 1.31899, "volume": 124415.2, "close_time": 1624877999999}, {"open_time": 1624878000000, "open": 1.31903, "high": 1.31903, "low": 1.30781, "close": 1.3106, "volume": 89433.2, "close_time": 1624881599999}, {"open_time": 1624881600000, "open": 1.31162, "high": 1.3209, "low": 1.30492, "close": 1.31619, "volume": 123196.3, "close_time": 1624885199999}, {"open_time": 1624885200000, "open": 1.3155, "high": 1.32025, "low": 1.31007, "close": 1.31445, "volume": 61069.1, "close_time": 1624888799999}, {"open_time": 1624888800000, "open": 1.31031, "high": 1.32664, "low": 1.30886, "close": 1.3264, "volume": 373215.9, "close_time": 1624892399999}, {"open_time": 1624892400000, "open": 1.32439, "high": 1.34668, "low": 1.32439, "close": 1.34439, "volume": 536416.1, "close_time": 1624895999999}, {"open_time": 1624896000000, "open": 1.34553, "high": 1.34641, "low": 1.3321, "close": 1.33648, "volume": 387427.1, "close_time": 1624899599999}, {"open_time": 1624899600000, "open": 1.33586, "high": 1.33775, "low": 1.31784, "close": 1.3197, "volume": 326692.9, "close_time": 1624903199999}, {"open_time": 1624903200000, "open": 1.31863, "high": 1.32511, "low": 1.31224, "close": 1.31547, "volume": 82345.0, "close_time": 1624906799999}, {"open_time": 1624906800000, "open": 1.31501, "high": 1.34229, "low": 1.31301, "close": 1.32934, "volume": 531453.3, "close_time": 1624910399999}, {"open_time": 1624910400000, "open": 1.32893, "high": 1.34042, "low": 1.32292, "close": 1.33873, "volume": 125687.7, "close_time": 1624913999999}, {"open_time": 1624914000000, "open": 1.34034, "high": 1.34338, "low": 1.33134, "close": 1.33937, "volume": 173052.5, "close_time": 1624917599999}, {"open_time": 1624917600000, "open": 1.33768, "high": 1.33768, "low": 1.31509, "close": 1.3173, "volume": 225282.0, "close_time": 1624921199999}, {"open_time": 1624921200000, "open": 1.31701, "high": 1.32556, "low": 1.31097, "close": 1.3248, "volume": 42594.6, "close_time": 1624924799999}, {"open_time": 1624924800000, "open": 1.32649, "high": 1.34394, "low": 1.32211, "close": 1.34229, "volume": 220857.9, "close_time": 1624928399999}, {"open_time": 1624928400000, "open": 1.34397, "high": 1.34443, "low": 1.32788, "close": 1.3338, "volume": 253020.5, "close_time": 1624931999999}, {"open_time": 1624932000000, "open": 1.3355, "high": 1.34045, "low": 1.3193, "close": 1.32086, "volume": 177243.7, "close_time": 1624935599999}, {"open_time": 1624935600000, "open": 1.32346, "high": 1.3335, "low": 1.32097, "close": 1.33001, "volume": 255096.7, "close_time": 1624939199999}, {"open_time": 1624939200000, "open": 1.33101, "high": 1.34152, "low": 1.33101, "close": 1.33463, "volume": 145332.9, "close_time": 1624942799999}, {"open_time": 1624942800000, "open": 1.33604, "high": 1.33604, "low": 1.32128, "close": 1.33215, "volume": 100378.4, "close_time": 1624946399999}, {"open_time": 1624946400000, "open": 1.3316, "high": 1.35857, "low": 1.3303, "close": 1.35528, "volume": 756127.3, "close_time": 1624949999999}, {"open_time": 1624950000000, "open": 1.35757, "high": 1.35977, "low": 1.33564, "close": 1.34539, "volume": 302698.5, "close_time": 1624953599999}, {"open_time": 1624953600000, "open": 1.34539, "high": 1.368, "low": 1.33371, "close": 1.36007, "volume": 309015.0, "close_time": 1624957199999}, {"open_time": 1624957200000, "open": 1.36082, "high": 1.37892, "low": 1.35283, "close": 1.37167, "volume": 360531.3, "close_time": 1624960799999}, {"open_time": 1624960800000, "open": 1.37293, "high": 1.38637, "low": 1.36819, "close": 1.38471, "volume": 176049.0, "close_time": 1624964399999}, {"open_time": 1624964400000, "open": 1.38641, "high": 1.39895, "low": 1.37795, "close": 1.38821, "volume": 414262.7, "close_time": 1624967999999}, {"open_time": 1624968000000, "open": 1.38876, "high": 1.40576, "low": 1.38094, "close": 1.38635, "volume": 345513.7, "close_time": 1624971599999}, {"open_time": 1624971600000, "open": 1.38929, "high": 1.41986, "low": 1.38377, "close": 1.41491, "volume": 336965.4, "close_time": 1624975199999}, {"open_time": 1624975200000, "open": 1.41413, "high": 1.41652, "low": 1.39809, "close": 1.4053, "volume": 236086.8, "close_time": 1624978799999}, {"open_time": 1624978800000, "open": 1.40523, "high": 1.40697, "low": 1.37619, "close": 1.38935, "volume": 327455.0, "close_time": 1624982399999}, {"open_time": 1624982400000, "open": 1.38791, "high": 1.40058, "low": 1.37928, "close": 1.39705, "volume": 156040.3, "close_time": 1624985999999}, {"open_time": 1624986000000, "open": 1.39555, "high": 1.40105, "low": 1.38936, "close": 1.39187, "volume": 97388.3, "close_time": 1624989599999}, {"open_time": 1624989600000, "open": 1.39186, "high": 1.39186, "low": 1.37724, "close": 1.38376, "volume": 202688.7, "close_time": 1624993199999}, {"open_time": 1624993200000, "open": 1.38294, "high": 1.38922, "low": 1.37934, "close": 1.38922, "volume": 83023.0, "close_time": 1624996799999}, {"open_time": 1624996800000, "open": 1.38953, "high": 1.39984, "low": 1.37801, "close": 1.37801, "volume": 248500.1, "close_time": 1625000399999}, {"open_time": 1625000400000, "open": 1.37996, "high": 1.39689, "low": 1.37996, "close": 1.39293, "volume": 149531.3, "close_time": 1625003999999}, {"open_time": 1625004000000, "open": 1.392, "high": 1.39406, "low": 1.35928, "close": 1.36398, "volume": 438252.1, "close_time": 1625007599999}, {"open_time": 1625007600000, "open": 1.37215, "high": 1.38496, "low": 1.36417, "close": 1.37288, "volume": 295214.1, "close_time": 1625011199999}, {"open_time": 1625011200000, "open": 1.3736, "high": 1.38139, "low": 1.3545, "close": 1.37085, "volume": 229172.4, "close_time": 1625014799999}, {"open_time": 1625014800000, "open": 1.37032, "high": 1.37032, "low": 1.35318, "close": 1.36458, "volume": 183521.1, "close_time": 1625018399999}, {"open_time": 1625018400000, "open": 1.36479, "high": 1.36631, "low": 1.35231, "close": 1.36169, "volume": 60818.6, "close_time": 1625021999999}, {"open_time": 1625022000000, "open": 1.36049, "high": 1.36056, "low": 1.33607, "close": 1.33978, "volume": 199592.7, "close_time": 1625025599999}, {"open_time": 1625025600000, "open": 1.33936, "high": 1.35253, "low": 1.32133, "close": 1.32133, "volume": 184550.3, "close_time": 1625029199999}, {"open_time": 1625029200000, "open": 1.323, "high": 1.34151, "low": 1.31862, "close": 1.33249, "volume": 133208.8, "close_time": 1625032799999}, {"open_time": 1625032800000, "open": 1.33211, "high": 1.34756, "low": 1.32957, "close": 1.3414, "volume": 67358.0, "close_time": 1625036399999}, {"open_time": 1625036400000, "open": 1.3436, "high": 1.35485, "low": 1.32978, "close": 1.35485, "volume": 246565.9, "close_time": 1625039999999}, {"open_time": 1625040000000, "open": 1.35383, "high": 1.35383, "low": 1.32451, "close": 1.32709, "volume": 323036.1, "close_time": 1625043599999}, {"open_time": 1625043600000, "open": 1.32739, "high": 1.33723, "low": 1.32207, "close": 1.32741, "volume": 249298.8, "close_time": 1625047199999}, {"open_time": 1625047200000, "open": 1.3277, "high": 1.3413, "low": 1.3277, "close": 1.33798, "volume": 82729.6, "close_time": 1625050799999}, {"open_time": 1625050800000, "open": 1.33734, "high": 1.34414, "low": 1.32788, "close": 1.34291, "volume": 142206.7, "close_time": 1625054399999}, {"open_time": 1625054400000, "open": 1.34124, "high": 1.34385, "low": 1.32942, "close": 1.32942, "volume": 120998.8, "close_time": 1625057999999}, {"open_time": 1625058000000, "open": 1.33277, "high": 1.33277, "low": 1.31447, "close": 1.32583, "volume": 216750.6, "close_time": 1625061599999}, {"open_time": 1625061600000, "open": 1.32649, "high": 1.33054, "low": 1.31651, "close": 1.3185, "volume": 99309.4, "close_time": 1625065199999}, {"open_time": 1625065200000, "open": 1.31792, "high": 1.31883, "low": 1.28142, "close": 1.29507, "volume": 549653.2, "close_time": 1625068799999}, {"open_time": 1625068800000, "open": 1.29392, "high": 1.31416, "low": 1.28802, "close": 1.30469, "volume": 207936.1, "close_time": 1625072399999}, {"open_time": 1625072400000, "open": 1.30529, "high": 1.33977, "low": 1.30408, "close": 1.33648, "volume": 745437.2, "close_time": 1625075999999}, {"open_time": 1625076000000, "open": 1.33508, "high": 1.361, "low": 1.3296, "close": 1.35818, "volume": 343234.9, "close_time": 1625079599999}, {"open_time": 1625079600000, "open": 1.35999, "high": 1.39459, "low": 1.35972, "close": 1.38886, "volume": 822328.8, "close_time": 1625083199999}, {"open_time": 1625083200000, "open": 1.39255, "high": 1.39934, "low": 1.36318, "close": 1.37153, "volume": 629488.3, "close_time": 1625086799999}, {"open_time": 1625086800000, "open": 1.37133, "high": 1.38593, "low": 1.36886, "close": 1.37237, "volume": 422361.1, "close_time": 1625090399999}, {"open_time": 1625090400000, "open": 1.37621, "high": 1.3798, "low": 1.36322, "close": 1.37383, "volume": 214630.5, "close_time": 1625093999999}, {"open_time": 1625094000000, "open": 1.37691, "high": 1.3853, "low": 1.37508, "close": 1.38484, "volume": 118118.2, "close_time": 1625097599999}, {"open_time": 1625097600000, "open": 1.38498, "high": 1.38623, "low": 1.36548, "close": 1.36548, "volume": 181653.9, "close_time": 1625101199999}, {"open_time": 1625101200000, "open": 1.36931, "high": 1.37731, "low": 1.3687, "close": 1.37183, "volume": 14096.8, "close_time": 1625104799999}, {"open_time": 1625104800000, "open": 1.36993, "high": 1.37066, "low": 1.34508, "close": 1.34675, "volume": 153512.5, "close_time": 1625108399999}, {"open_time": 1625108400000, "open": 1.34768, "high": 1.35148, "low": 1.33804, "close": 1.33804, "volume": 71773.5, "close_time": 1625111999999}, {"open_time": 1625112000000, "open": 1.33804, "high": 1.34724, "low": 1.32954, "close": 1.34694, "volume": 117295.0, "close_time": 1625115599999}, {"open_time": 1625115600000, "open": 1.34756, "high": 1.35754, "low": 1.34402, "close": 1.35754, "volume": 151383.6, "close_time": 1625119199999}, {"open_time": 1625119200000, "open": 1.35198, "high": 1.36012, "low": 1.315, "close": 1.31532, "volume": 164558.1, "close_time": 1625122799999}, {"open_time": 1625122800000, "open": 1.3162, "high": 1.3287, "low": 1.31311, "close": 1.31545, "volume": 110013.9, "close_time": 1625126399999}, {"open_time": 1625126400000, "open": 1.31754, "high": 1.33009, "low": 1.31419, "close": 1.3233, "volume": 131873.4, "close_time": 1625129999999}, {"open_time": 1625130000000, "open": 1.3207, "high": 1.32156, "low": 1.3025, "close": 1.30881, "volume": 144288.9, "close_time": 1625133599999}, {"open_time": 1625133600000, "open": 1.3096, "high": 1.31945, "low": 1.30362, "close": 1.31319, "volume": 176044.1, "close_time": 1625137199999}, {"open_time": 1625137200000, "open": 1.31327, "high": 1.32859, "low": 1.31327, "close": 1.32769, "volume": 132861.5, "close_time": 1625140799999}, {"open_time": 1625140800000, "open": 1.32574, "high": 1.33759, "low": 1.31482, "close": 1.33023, "volume": 406831.5, "close_time": 1625144399999}, {"open_time": 1625144400000, "open": 1.33155, "high": 1.34852, "low": 1.32572, "close": 1.33446, "volume": 362292.5, "close_time": 1625147999999}, {"open_time": 1625148000000, "open": 1.33439, "high": 1.34351, "low": 1.32106, "close": 1.33365, "volume": 241616.8, "close_time": 1625151599999}, {"open_time": 1625151600000, "open": 1.33334, "high": 1.3496, "low": 1.33334, "close": 1.33785, "volume": 103972.5, "close_time": 1625155199999}, {"open_time": 1625155200000, "open": 1.33995, "high": 1.34062, "low": 1.32572, "close": 1.3259, "volume": 103816.6, "close_time": 1625158799999}, {"open_time": 1625158800000, "open": 1.32534, "high": 1.33723, "low": 1.32403, "close": 1.3351, "volume": 141768.5, "close_time": 1625162399999}, {"open_time": 1625162400000, "open": 1.33578, "high": 1.34292, "low": 1.32828, "close": 1.33011, "volume": 130685.4, "close_time": 1625165999999}, {"open_time": 1625166000000, "open": 1.33082, "high": 1.33192, "low": 1.3101, "close": 1.32093, "volume": 362510.3, "close_time": 1625169599999}, {"open_time": 1625169600000, "open": 1.32296, "high": 1.33471, "low": 1.32183, "close": 1.33471, "volume": 95820.6, "close_time": 1625173199999}, {"open_time": 1625173200000, "open": 1.33322, "high": 1.34514, "low": 1.33095, "close": 1.34199, "volume": 102028.4, "close_time": 1625176799999}, {"open_time": 1625176800000, "open": 1.34238, "high": 1.34629, "low": 1.33623, "close": 1.3421, "volume": 76656.7, "close_time": 1625180399999}, {"open_time": 1625180400000, "open": 1.33977, "high": 1.34005, "low": 1.3281, "close": 1.33618, "volume": 112438.5, "close_time": 1625183999999}, {"open_time": 1625184000000, "open": 1.33003, "high": 1.34964, "low": 1.32661, "close": 1.34678, "volume": 101266.2, "close_time": 1625187599999}, {"open_time": 1625187600000, "open": 1.34866, "high": 1.34866, "low": 1.32486, "close": 1.3257, "volume": 84711.3, "close_time": 1625191199999}, {"open_time": 1625191200000, "open": 1.32484, "high": 1.32869, "low": 1.31767, "close": 1.3177, "volume": 103633.4, "close_time": 1625194799999}, {"open_time": 1625194800000, "open": 1.31911, "high": 1.32193, "low": 1.295, "close": 1.30056, "volume": 268858.9, "close_time": 1625198399999}, {"open_time": 1625198400000, "open": 1.29949, "high": 1.31596, "low": 1.29754, "close": 1.30913, "volume": 150309.6, "close_time": 1625201999999}, {"open_time": 1625202000000, "open": 1.30801, "high": 1.31178, "low": 1.29201, "close": 1.29733, "volume": 175521.5, "close_time": 1625205599999}, {"open_time": 1625205600000, "open": 1.29662, "high": 1.29918, "low": 1.28515, "close": 1.29298, "volume": 139264.3, "close_time": 1625209199999}, {"open_time": 1625209200000, "open": 1.29284, "high": 1.31926, "low": 1.29105, "close": 1.3114, "volume": 102674.8, "close_time": 1625212799999}, {"open_time": 1625212800000, "open": 1.31187, "high": 1.31926, "low": 1.30706, "close": 1.31854, "volume": 62163.8, "close_time": 1625216399999}, {"open_time": 1625216400000, "open": 1.31511, "high": 1.3177, "low": 1.29597, "close": 1.29908, "volume": 121916.7, "close_time": 1625219999999}, {"open_time": 1625220000000, "open": 1.29788, "high": 1.30532, "low": 1.28865, "close": 1.29572, "volume": 140763.9, "close_time": 1625223599999}, {"open_time": 1625223600000, "open": 1.29646, "high": 1.30549, "low": 1.2887, "close": 1.29483, "volume": 127084.5, "close_time": 1625227199999}, {"open_time": 1625227200000, "open": 1.2958, "high": 1.32895, "low": 1.29154, "close": 1.31569, "volume": 321050.2, "close_time": 1625230799999}, {"open_time": 1625230800000, "open": 1.31714, "high": 1.37927, "low": 1.31296, "close": 1.35259, "volume": 1032420.0, "close_time": 1625234399999}, {"open_time": 1625234400000, "open": 1.354, "high": 1.35892, "low": 1.33755, "close": 1.35659, "volume": 322405.5, "close_time": 1625237999999}, {"open_time": 1625238000000, "open": 1.35754, "high": 1.36642, "low": 1.34739, "close": 1.36608, "volume": 267617.1, "close_time": 1625241599999}, {"open_time": 1625241600000, "open": 1.36663, "high": 1.36744, "low": 1.35401, "close": 1.36172, "volume": 172218.1, "close_time": 1625245199999}, {"open_time": 1625245200000, "open": 1.36314, "high": 1.36667, "low": 1.34911, "close": 1.3546, "volume": 112087.1, "close_time": 1625248799999}, {"open_time": 1625248800000, "open": 1.35289, "high": 1.35985, "low": 1.34733, "close": 1.35648, "volume": 130891.3, "close_time": 1625252399999}, {"open_time": 1625252400000, "open": 1.35913, "high": 1.37387, "low": 1.35239, "close": 1.37259, "volume": 230246.5, "close_time": 1625255999999}, {"open_time": 1625256000000, "open": 1.37259, "high": 1.37413, "low": 1.35065, "close": 1.35228, "volume": 297133.6, "close_time": 1625259599999}, {"open_time": 1625259600000, "open": 1.35685, "high": 1.37281, "low": 1.35526, "close": 1.37198, "volume": 108513.3, "close_time": 1625263199999}, {"open_time": 1625263200000, "open": 1.37198, "high": 1.39066, "low": 1.37198, "close": 1.38968, "volume": 627284.4, "close_time": 1625266799999}, {"open_time": 1625266800000, "open": 1.38932, "high": 1.39581, "low": 1.37032, "close": 1.39417, "volume": 378206.4, "close_time": 1625270399999}, {"open_time": 1625270400000, "open": 1.39581, "high": 1.39898, "low": 1.36669, "close": 1.36908, "volume": 305592.9, "close_time": 1625273999999}, {"open_time": 1625274000000, "open": 1.37083, "high": 1.3853, "low": 1.37083, "close": 1.38306, "volume": 113700.0, "close_time": 1625277599999}, {"open_time": 1625277600000, "open": 1.38, "high": 1.38052, "low": 1.3678, "close": 1.37103, "volume": 100654.7, "close_time": 1625281199999}, {"open_time": 1625281200000, "open": 1.36943, "high": 1.37361, "low": 1.36322, "close": 1.3687, "volume": 49583.8, "close_time": 1625284799999}, {"open_time": 1625284800000, "open": 1.36999, "high": 1.36999, "low": 1.35861, "close": 1.3685, "volume": 80316.4, "close_time": 1625288399999}, {"open_time": 1625288400000, "open": 1.36722, "high": 1.37542, "low": 1.36304, "close": 1.37542, "volume": 28468.8, "close_time": 1625291999999}, {"open_time": 1625292000000, "open": 1.37148, "high": 1.38181, "low": 1.37071, "close": 1.37761, "volume": 53955.2, "close_time": 1625295599999}, {"open_time": 1625295600000, "open": 1.37686, "high": 1.39925, "low": 1.37173, "close": 1.39571, "volume": 129014.2, "close_time": 1625299199999}, {"open_time": 1625299200000, "open": 1.39571, "high": 1.39784, "low": 1.38908, "close": 1.39496, "volume": 99089.0, "close_time": 1625302799999}, {"open_time": 1625302800000, "open": 1.39709, "high": 1.44481, "low": 1.39709, "close": 1.43615, "volume": 649976.2, "close_time": 1625306399999}, {"open_time": 1625306400000, "open": 1.43504, "high": 1.43726, "low": 1.4137, "close": 1.42187, "volume": 232781.1, "close_time": 1625309999999}, {"open_time": 1625310000000, "open": 1.42414, "high": 1.42704, "low": 1.41369, "close": 1.41968, "volume": 132986.3, "close_time": 1625313599999}, {"open_time": 1625313600000, "open": 1.41978, "high": 1.42903, "low": 1.41576, "close": 1.41667, "volume": 55934.8, "close_time": 1625317199999}, {"open_time": 1625317200000, "open": 1.41796, "high": 1.426, "low": 1.41347, "close": 1.42535, "volume": 35573.6, "close_time": 1625320799999}, {"open_time": 1625320800000, "open": 1.42529, "high": 1.42596, "low": 1.42004, "close": 1.42314, "volume": 38431.7, "close_time": 1625324399999}, {"open_time": 1625324400000, "open": 1.42621, "high": 1.4333, "low": 1.41926, "close": 1.4221, "volume": 38106.3, "close_time": 1625327999999}, {"open_time": 1625328000000, "open": 1.42243, "high": 1.42407, "low": 1.41556, "close": 1.41836, "volume": 27062.0, "close_time": 1625331599999}, {"open_time": 1625331600000, "open": 1.41836, "high": 1.42816, "low": 1.41827, "close": 1.42633, "volume": 67478.7, "close_time": 1625335199999}, {"open_time": 1625335200000, "open": 1.42429, "high": 1.42623, "low": 1.41804, "close": 1.42331, "volume": 95528.5, "close_time": 1625338799999}, {"open_time": 1625338800000, "open": 1.41926, "high": 1.42253, "low": 1.41612, "close": 1.42253, "volume": 14947.1, "close_time": 1625342399999}, {"open_time": 1625342400000, "open": 1.421, "high": 1.42867, "low": 1.421, "close": 1.42238, "volume": 48315.7, "close_time": 1625345999999}, {"open_time": 1625346000000, "open": 1.42247, "high": 1.42593, "low": 1.401, "close": 1.40178, "volume": 201205.1, "close_time": 1625349599999}, {"open_time": 1625349600000, "open": 1.40082, "high": 1.41201, "low": 1.38681, "close": 1.39978, "volume": 307107.5, "close_time": 1625353199999}, {"open_time": 1625353200000, "open": 1.39916, "high": 1.40713, "low": 1.3845, "close": 1.40583, "volume": 129688.4, "close_time": 1625356799999}, {"open_time": 1625356800000, "open": 1.40384, "high": 1.41018, "low": 1.39272, "close": 1.39272, "volume": 238336.9, "close_time": 1625360399999}, {"open_time": 1625360400000, "open": 1.39182, "high": 1.39575, "low": 1.38526, "close": 1.38667, "volume": 96652.4, "close_time": 1625363999999}, {"open_time": 1625364000000, "open": 1.38643, "high": 1.39861, "low": 1.3819, "close": 1.39583, "volume": 85437.4, "close_time": 1625367599999}, {"open_time": 1625367600000, "open": 1.39654, "high": 1.40717, "low": 1.39451, "close": 1.40265, "volume": 34565.6, "close_time": 1625371199999}, {"open_time": 1625371200000, "open": 1.40275, "high": 1.42685, "low": 1.40275, "close": 1.4208, "volume": 240768.3, "close_time": 1625374799999}, {"open_time": 1625374800000, "open": 1.41887, "high": 1.43627, "low": 1.41794, "close": 1.4336, "volume": 115382.4, "close_time": 1625378399999}, {"open_time": 1625378400000, "open": 1.43629, "high": 1.4439, "low": 1.42708, "close": 1.44389, "volume": 71364.7, "close_time": 1625381999999}, {"open_time": 1625382000000, "open": 1.4438, "high": 1.44959, "low": 1.43643, "close": 1.44213, "volume": 261484.7, "close_time": 1625385599999}, {"open_time": 1625385600000, "open": 1.44294, "high": 1.44528, "low": 1.43035, "close": 1.43726, "volume": 73457.5, "close_time": 1625389199999}, {"open_time": 1625389200000, "open": 1.43861, "high": 1.43875, "low": 1.42474, "close": 1.43301, "volume": 114607.4, "close_time": 1625392799999}, {"open_time": 1625392800000, "open": 1.43319, "high": 1.44962, "low": 1.43165, "close": 1.44704, "volume": 89078.4, "close_time": 1625396399999}, {"open_time": 1625396400000, "open": 1.44888, "high": 1.44953, "low": 1.43796, "close": 1.43975, "volume": 89997.7, "close_time": 1625399999999}, {"open_time": 1625400000000, "open": 1.43842, "high": 1.44219, "low": 1.42747, "close": 1.42912, "volume": 52217.2, "close_time": 1625403599999}, {"open_time": 1625403600000, "open": 1.43102, "high": 1.43749, "low": 1.42825, "close": 1.43002, "volume": 64183.8, "close_time": 1625407199999}, {"open_time": 1625407200000, "open": 1.43221, "high": 1.43712, "low": 1.42889, "close": 1.43577, "volume": 19659.0, "close_time": 1625410799999}, {"open_time": 1625410800000, "open": 1.43713, "high": 1.44016, "low": 1.43464, "close": 1.43938, "volume": 53402.0, "close_time": 1625414399999}, {"open_time": 1625414400000, "open": 1.43933, "high": 1.4525, "low": 1.43443, "close": 1.44073, "volume": 195830.7, "close_time": 1625417999999}, {"open_time": 1625418000000, "open": 1.43972, "high": 1.45021, "low": 1.43512, "close": 1.44938, "volume": 79435.3, "close_time": 1625421599999}, {"open_time": 1625421600000, "open": 1.44866, "high": 1.45828, "low": 1.44186, "close": 1.45646, "volume": 102340.9, "close_time": 1625425199999}, {"open_time": 1625425200000, "open": 1.4569, "high": 1.46854, "low": 1.4569, "close": 1.46733, "volume": 124077.0, "close_time": 1625428799999}, {"open_time": 1625428800000, "open": 1.46458, "high": 1.4684, "low": 1.45821, "close": 1.46406, "volume": 46163.5, "close_time": 1625432399999}, {"open_time": 1625432400000, "open": 1.46454, "high": 1.49538, "low": 1.4643, "close": 1.48559, "volume": 299781.2, "close_time": 1625435999999}, {"open_time": 1625436000000, "open": 1.48585, "high": 1.488, "low": 1.45086, "close": 1.45166, "volume": 219462.6, "close_time": 1625439599999}, {"open_time": 1625439600000, "open": 1.45071, "high": 1.46655, "low": 1.44179, "close": 1.4617, "volume": 277895.8, "close_time": 1625443199999}, {"open_time": 1625443200000, "open": 1.45626, "high": 1.45775, "low": 1.43741, "close": 1.44024, "volume": 386211.9, "close_time": 1625446799999}, {"open_time": 1625446800000, "open": 1.43984, "high": 1.44961, "low": 1.41976, "close": 1.42616, "volume": 391497.8, "close_time": 1625450399999}, {"open_time": 1625450400000, "open": 1.42518, "high": 1.43068, "low": 1.41283, "close": 1.41928, "volume": 587934.4, "close_time": 1625453999999}, {"open_time": 1625454000000, "open": 1.41865, "high": 1.42607, "low": 1.41096, "close": 1.42364, "volume": 183547.3, "close_time": 1625457599999}, {"open_time": 1625457600000, "open": 1.42078, "high": 1.43194, "low": 1.41188, "close": 1.41883, "volume": 319032.6, "close_time": 1625461199999}, {"open_time": 1625461200000, "open": 1.41993, "high": 1.42556, "low": 1.40502, "close": 1.41803, "volume": 243395.8, "close_time": 1625464799999}, {"open_time": 1625464800000, "open": 1.41684, "high": 1.42587, "low": 1.41193, "close": 1.42233, "volume": 115621.8, "close_time": 1625468399999}, {"open_time": 1625468400000, "open": 1.41956, "high": 1.42147, "low": 1.41195, "close": 1.42147, "volume": 30968.9, "close_time": 1625471999999}, {"open_time": 1625472000000, "open": 1.42092, "high": 1.42332, "low": 1.41112, "close": 1.41503, "volume": 40871.9, "close_time": 1625475599999}, {"open_time": 1625475600000, "open": 1.41918, "high": 1.425, "low": 1.41918, "close": 1.42067, "volume": 47708.5, "close_time": 1625479199999}, {"open_time": 1625479200000, "open": 1.42066, "high": 1.4382, "low": 1.42066, "close": 1.43436, "volume": 24800.0, "close_time": 1625482799999}, {"open_time": 1625482800000, "open": 1.43515, "high": 1.43667, "low": 1.37702, "close": 1.38409, "volume": 326589.5, "close_time": 1625486399999}, {"open_time": 1625486400000, "open": 1.38209, "high": 1.39761, "low": 1.37967, "close": 1.39131, "volume": 131499.6, "close_time": 1625489999999}, {"open_time": 1625490000000, "open": 1.39242, "high": 1.41029, "low": 1.38949, "close": 1.40375, "volume": 101815.0, "close_time": 1625493599999}, {"open_time": 1625493600000, "open": 1.4036, "high": 1.41527, "low": 1.40054, "close": 1.41316, "volume": 123250.9, "close_time": 1625497199999}, {"open_time": 1625497200000, "open": 1.41303, "high": 1.41303, "low": 1.39428, "close": 1.39584, "volume": 74705.0, "close_time": 1625500799999}, {"open_time": 1625500800000, "open": 1.39775, "high": 1.40664, "low": 1.39775, "close": 1.40299, "volume": 74199.4, "close_time": 1625504399999}, {"open_time": 1625504400000, "open": 1.40239, "high": 1.40555, "low": 1.37659, "close": 1.40399, "volume": 253064.6, "close_time": 1625507999999}, {"open_time": 1625508000000, "open": 1.405, "high": 1.42298, "low": 1.405, "close": 1.41336, "volume": 128520.2, "close_time": 1625511599999}, {"open_time": 1625511600000, "open": 1.4187, "high": 1.42714, "low": 1.41832, "close": 1.42402, "volume": 57539.5, "close_time": 1625515199999}, {"open_time": 1625515200000, "open": 1.42336, "high": 1.43402, "low": 1.40451, "close": 1.41134, "volume": 331499.8, "close_time": 1625518799999}, {"open_time": 1625518800000, "open": 1.41303, "high": 1.42603, "low": 1.41275, "close": 1.42282, "volume": 64148.1, "close_time": 1625522399999}, {"open_time": 1625522400000, "open": 1.42392, "high": 1.42765, "low": 1.41605, "close": 1.41813, "volume": 97195.7, "close_time": 1625525999999}, {"open_time": 1625526000000, "open": 1.41844, "high": 1.42241, "low": 1.40328, "close": 1.40375, "volume": 87947.3, "close_time": 1625529599999}, {"open_time": 1625529600000, "open": 1.40423, "high": 1.43122, "low": 1.40391, "close": 1.42485, "volume": 155552.5, "close_time": 1625533199999}, {"open_time": 1625533200000, "open": 1.42591, "high": 1.42739, "low": 1.41635, "close": 1.41753, "volume": 47259.0, "close_time": 1625536799999}, {"open_time": 1625536800000, "open": 1.41702, "high": 1.42281, "low": 1.41146, "close": 1.42244, "volume": 27068.1, "close_time": 1625540399999}, {"open_time": 1625540400000, "open": 1.42253, "high": 1.42596, "low": 1.41931, "close": 1.42229, "volume": 29030.5, "close_time": 1625543999999}, {"open_time": 1625544000000, "open": 1.42261, "high": 1.45489, "low": 1.42258, "close": 1.45018, "volume": 380215.6, "close_time": 1625547599999}, {"open_time": 1625547600000, "open": 1.45076, "high": 1.45739, "low": 1.44577, "close": 1.45444, "volume": 37621.9, "close_time": 1625551199999}, {"open_time": 1625551200000, "open": 1.45559, "high": 1.45578, "low": 1.44463, "close": 1.44537, "volume": 27734.0, "close_time": 1625554799999}, {"open_time": 1625554800000, "open": 1.447, "high": 1.45205, "low": 1.44181, "close": 1.45148, "volume": 75598.0, "close_time": 1625558399999}, {"open_time": 1625558400000, "open": 1.45111, "high": 1.45266, "low": 1.44423, "close": 1.45011, "volume": 15420.9, "close_time": 1625561999999}, {"open_time": 1625562000000, "open": 1.44833, "high": 1.44833, "low": 1.40753, "close": 1.42098, "volume": 151381.7, "close_time": 1625565599999}, {"open_time": 1625565600000, "open": 1.41793, "high": 1.41924, "low": 1.40461, "close": 1.41148, "volume": 74591.7, "close_time": 1625569199999}, {"open_time": 1625569200000, "open": 1.41035, "high": 1.4289, "low": 1.40769, "close": 1.41813, "volume": 112893.0, "close_time": 1625572799999}, {"open_time": 1625572800000, "open": 1.4175, "high": 1.44078, "low": 1.4093, "close": 1.4382, "volume": 494880.7, "close_time": 1625576399999}, {"open_time": 1625576400000, "open": 1.43846, "high": 1.4431, "low": 1.41997, "close": 1.42724, "volume": 91226.5, "close_time": 1625579999999}, {"open_time": 1625580000000, "open": 1.42794, "high": 1.43127, "low": 1.41626, "close": 1.42028, "volume": 131910.4, "close_time": 1625583599999}, {"open_time": 1625583600000, "open": 1.41899, "high": 1.41899, "low": 1.40634, "close": 1.4104, "volume": 86369.8, "close_time": 1625587199999}, {"open_time": 1625587200000, "open": 1.41113, "high": 1.41786, "low": 1.404, "close": 1.41786, "volume": 87286.4, "close_time": 1625590799999}, {"open_time": 1625590800000, "open": 1.41145, "high": 1.41205, "low": 1.39628, "close": 1.41087, "volume": 104785.6, "close_time": 1625594399999}, {"open_time": 1625594400000, "open": 1.4089, "high": 1.41338, "low": 1.40219, "close": 1.40231, "volume": 22136.0, "close_time": 1625597999999}, {"open_time": 1625598000000, "open": 1.4041, "high": 1.41111, "low": 1.40193, "close": 1.40698, "volume": 43678.5, "close_time": 1625601599999}, {"open_time": 1625601600000, "open": 1.40775, "high": 1.40962, "low": 1.3985, "close": 1.40049, "volume": 92259.9, "close_time": 1625605199999}, {"open_time": 1625605200000, "open": 1.40092, "high": 1.40198, "low": 1.38752, "close": 1.39724, "volume": 219373.1, "close_time": 1625608799999}, {"open_time": 1625608800000, "open": 1.39666, "high": 1.41132, "low": 1.39471, "close": 1.41008, "volume": 43613.0, "close_time": 1625612399999}, {"open_time": 1625612400000, "open": 1.41008, "high": 1.42137, "low": 1.40546, "close": 1.41568, "volume": 34737.1, "close_time": 1625615999999}, {"open_time": 1625616000000, "open": 1.41425, "high": 1.42183, "low": 1.40347, "close": 1.41471, "volume": 85998.5, "close_time": 1625619599999}, {"open_time": 1625619600000, "open": 1.41495, "high": 1.42281, "low": 1.41146, "close": 1.41668, "volume": 48198.4, "close_time": 1625623199999}, {"open_time": 1625623200000, "open": 1.41849, "high": 1.42123, "low": 1.4113, "close": 1.42123, "volume": 48316.6, "close_time": 1625626799999}, {"open_time": 1625626800000, "open": 1.42144, "high": 1.42972, "low": 1.41982, "close": 1.42916, "volume": 86890.2, "close_time": 1625630399999}, {"open_time": 1625630400000, "open": 1.42965, "high": 1.43635, "low": 1.42373, "close": 1.43387, "volume": 259584.5, "close_time": 1625633999999}, {"open_time": 1625634000000, "open": 1.43541, "high": 1.44086, "low": 1.43074, "close": 1.4334, "volume": 84917.2, "close_time": 1625637599999}, {"open_time": 1625637600000, "open": 1.43447, "high": 1.43723, "low": 1.42857, "close": 1.42934, "volume": 55411.4, "close_time": 1625641199999}, {"open_time": 1625641200000, "open": 1.43173, "high": 1.43962, "low": 1.42297, "close": 1.42881, "volume": 18798.6, "close_time": 1625644799999}, {"open_time": 1625644800000, "open": 1.43156, "high": 1.43716, "low": 1.42414, "close": 1.42595, "volume": 33053.8, "close_time": 1625648399999}, {"open_time": 1625648400000, "open": 1.42768, "high": 1.42836, "low": 1.41966, "close": 1.42446, "volume": 40648.1, "close_time": 1625651999999}, {"open_time": 1625652000000, "open": 1.42535, "high": 1.42535, "low": 1.41442, "close": 1.42139, "volume": 20455.6, "close_time": 1625655599999}, {"open_time": 1625655600000, "open": 1.42091, "high": 1.43319, "low": 1.41808, "close": 1.42995, "volume": 79671.5, "close_time": 1625659199999}, {"open_time": 1625659200000, "open": 1.4324, "high": 1.43995, "low": 1.42995, "close": 1.43393, "volume": 114632.7, "close_time": 1625662799999}, {"open_time": 1625662800000, "open": 1.43421, "high": 1.43714, "low": 1.42834, "close": 1.43481, "volume": 63439.9, "close_time": 1625666399999}, {"open_time": 1625666400000, "open": 1.43574, "high": 1.43574, "low": 1.41997, "close": 1.41997, "volume": 74170.8, "close_time": 1625669999999}, {"open_time": 1625670000000, "open": 1.422, "high": 1.4241, "low": 1.41592, "close": 1.41696, "volume": 416888.2, "close_time": 1625673599999}, {"open_time": 1625673600000, "open": 1.41842, "high": 1.42667, "low": 1.41514, "close": 1.42274, "volume": 77096.8, "close_time": 1625677199999}, {"open_time": 1625677200000, "open": 1.4216, "high": 1.42289, "low": 1.41506, "close": 1.42045, "volume": 64349.6, "close_time": 1625680799999}, {"open_time": 1625680800000, "open": 1.41933, "high": 1.42325, "low": 1.41715, "close": 1.42191, "volume": 28978.8, "close_time": 1625684399999}, {"open_time": 1625684400000, "open": 1.42078, "high": 1.4217, "low": 1.41638, "close": 1.41868, "volume": 396430.8, "close_time": 1625687999999}, {"open_time": 1625688000000, "open": 1.41709, "high": 1.41849, "low": 1.41231, "close": 1.41615, "volume": 43828.1, "close_time": 1625691599999}, {"open_time": 1625691600000, "open": 1.41615, "high": 1.41615, "low": 1.40599, "close": 1.41058, "volume": 84264.1, "close_time": 1625695199999}, {"open_time": 1625695200000, "open": 1.40891, "high": 1.41581, "low": 1.40377, "close": 1.40835, "volume": 143934.2, "close_time": 1625698799999}, {"open_time": 1625698800000, "open": 1.40802, "high": 1.40802, "low": 1.39976, "close": 1.40319, "volume": 139398.8, "close_time": 1625702399999}, {"open_time": 1625702400000, "open": 1.40315, "high": 1.40492, "low": 1.37957, "close": 1.38618, "volume": 420536.3, "close_time": 1625705999999}, {"open_time": 1625706000000, "open": 1.38511, "high": 1.39735, "low": 1.38487, "close": 1.38695, "volume": 95348.6, "close_time": 1625709599999}, {"open_time": 1625709600000, "open": 1.38643, "high": 1.39437, "low": 1.38474, "close": 1.39135, "volume": 52571.6, "close_time": 1625713199999}, {"open_time": 1625713200000, "open": 1.39077, "high": 1.39077, "low": 1.37723, "close": 1.38542, "volume": 155734.6, "close_time": 1625716799999}, {"open_time": 1625716800000, "open": 1.38458, "high": 1.38678, "low": 1.37592, "close": 1.38678, "volume": 189012.9, "close_time": 1625720399999}, {"open_time": 1625720400000, "open": 1.38683, "high": 1.39174, "low": 1.36549, "close": 1.36549, "volume": 327189.3, "close_time": 1625723999999}, {"open_time": 1625724000000, "open": 1.36548, "high": 1.38985, "low": 1.36548, "close": 1.36915, "volume": 229721.8, "close_time": 1625727599999}, {"open_time": 1625727600000, "open": 1.37002, "high": 1.37541, "low": 1.34543, "close": 1.35928, "volume": 332998.4, "close_time": 1625731199999}, {"open_time": 1625731200000, "open": 1.35763, "high": 1.3638, "low": 1.34312, "close": 1.36362, "volume": 152460.7, "close_time": 1625734799999}, {"open_time": 1625734800000, "open": 1.36362, "high": 1.36823, "low": 1.35717, "close": 1.36341, "volume": 148565.5, "close_time": 1625738399999}, {"open_time": 1625738400000, "open": 1.3603, "high": 1.37187, "low": 1.35871, "close": 1.35871, "volume": 47036.2, "close_time": 1625741999999}, {"open_time": 1625742000000, "open": 1.35851, "high": 1.37274, "low": 1.34524, "close": 1.37207, "volume": 139206.4, "close_time": 1625745599999}, {"open_time": 1625745600000, "open": 1.37227, "high": 1.37578, "low": 1.35939, "close": 1.35939, "volume": 60265.1, "close_time": 1625749199999}, {"open_time": 1625749200000, "open": 1.36067, "high": 1.36315, "low": 1.34211, "close": 1.34886, "volume": 234220.5, "close_time": 1625752799999}, {"open_time": 1625752800000, "open": 1.34658, "high": 1.36202, "low": 1.34658, "close": 1.36202, "volume": 111259.2, "close_time": 1625756399999}, {"open_time": 1625756400000, "open": 1.35913, "high": 1.3697, "low": 1.35657, "close": 1.36858, "volume": 92000.4, "close_time": 1625759999999}, {"open_time": 1625760000000, "open": 1.36691, "high": 1.36873, "low": 1.35785, "close": 1.36507, "volume": 90836.9, "close_time": 1625763599999}, {"open_time": 1625763600000, "open": 1.36467, "high": 1.37547, "low": 1.36312, "close": 1.37134, "volume": 49218.1, "close_time": 1625767199999}, {"open_time": 1625767200000, "open": 1.37404, "high": 1.37562, "low": 1.35966, "close": 1.36098, "volume": 98023.8, "close_time": 1625770799999}, {"open_time": 1625770800000, "open": 1.361, "high": 1.36486, "low": 1.34891, "close": 1.3614, "volume": 42837.0, "close_time": 1625774399999}, {"open_time": 1625774400000, "open": 1.36309, "high": 1.36404, "low": 1.35163, "close": 1.35184, "volume": 43958.5, "close_time": 1625777999999}, {"open_time": 1625778000000, "open": 1.35678, "high": 1.361, "low": 1.34665, "close": 1.34695, "volume": 95183.3, "close_time": 1625781599999}, {"open_time": 1625781600000, "open": 1.34695, "high": 1.34929, "low": 1.31879, "close": 1.32278, "volume": 255153.3, "close_time": 1625785199999}, {"open_time": 1625785200000, "open": 1.32405, "high": 1.34414, "low": 1.3234, "close": 1.32676, "volume": 134519.1, "close_time": 1625788799999}, {"open_time": 1625788800000, "open": 1.32711, "high": 1.3282, "low": 1.29631, "close": 1.29715, "volume": 366715.5, "close_time": 1625792399999}, {"open_time": 1625792400000, "open": 1.29631, "high": 1.30757, "low": 1.28684, "close": 1.30449, "volume": 260119.0, "close_time": 1625795999999}, {"open_time": 1625796000000, "open": 1.30656, "high": 1.31614, "low": 1.29952, "close": 1.31589, "volume": 264502.8, "close_time": 1625799599999}, {"open_time": 1625799600000, "open": 1.31451, "high": 1.32615, "low": 1.31312, "close": 1.31991, "volume": 96587.0, "close_time": 1625803199999}, {"open_time": 1625803200000, "open": 1.31798, "high": 1.34128, "low": 1.31798, "close": 1.33626, "volume": 133928.3, "close_time": 1625806799999}, {"open_time": 1625806800000, "open": 1.33847, "high": 1.34528, "low": 1.33133, "close": 1.33133, "volume": 56649.4, "close_time": 1625810399999}, {"open_time": 1625810400000, "open": 1.33212, "high": 1.33573, "low": 1.32572, "close": 1.3313, "volume": 39000.8, "close_time": 1625813999999}, {"open_time": 1625814000000, "open": 1.32773, "high": 1.33189, "low": 1.32649, "close": 1.33, "volume": 16832.3, "close_time": 1625817599999}, {"open_time": 1625817600000, "open": 1.33226, "high": 1.33226, "low": 1.31421, "close": 1.3176, "volume": 61194.5, "close_time": 1625821199999}, {"open_time": 1625821200000, "open": 1.31916, "high": 1.33998, "low": 1.31903, "close": 1.32791, "volume": 45791.5, "close_time": 1625824799999}, {"open_time": 1625824800000, "open": 1.33026, "high": 1.3316, "low": 1.3226, "close": 1.3275, "volume": 33803.5, "close_time": 1625828399999}, {"open_time": 1625828400000, "open": 1.3281, "high": 1.33509, "low": 1.32148, "close": 1.32417, "volume": 46319.1, "close_time": 1625831999999}, {"open_time": 1625832000000, "open": 1.32618, "high": 1.34463, "low": 1.31333, "close": 1.34463, "volume": 97760.6, "close_time": 1625835599999}, {"open_time": 1625835600000, "open": 1.34469, "high": 1.36201, "low": 1.33988, "close": 1.3531, "volume": 134477.5, "close_time": 1625839199999}, {"open_time": 1625839200000, "open": 1.35691, "high": 1.37488, "low": 1.34872, "close": 1.37114, "volume": 199928.1, "close_time": 1625842799999}, {"open_time": 1625842800000, "open": 1.37072, "high": 1.37162, "low": 1.35969, "close": 1.36704, "volume": 104766.1, "close_time": 1625846399999}, {"open_time": 1625846400000, "open": 1.36687, "high": 1.36973, "low": 1.35371, "close": 1.35382, "volume": 64466.8, "close_time": 1625849999999}, {"open_time": 1625850000000, "open": 1.35487, "high": 1.35549, "low": 1.34541, "close": 1.35028, "volume": 46545.3, "close_time": 1625853599999}, {"open_time": 1625853600000, "open": 1.35125, "high": 1.35282, "low": 1.34242, "close": 1.34488, "volume": 63362.5, "close_time": 1625857199999}, {"open_time": 1625857200000, "open": 1.34474, "high": 1.34528, "low": 1.33745, "close": 1.34105, "volume": 68209.9, "close_time": 1625860799999}, {"open_time": 1625860800000, "open": 1.34121, "high": 1.34989, "low": 1.33646, "close": 1.34391, "volume": 82812.1, "close_time": 1625864399999}, {"open_time": 1625864400000, "open": 1.34398, "high": 1.35657, "low": 1.34107, "close": 1.34997, "volume": 55903.2, "close_time": 1625867999999}, {"open_time": 1625868000000, "open": 1.35227, "high": 1.36518, "low": 1.3516, "close": 1.35843, "volume": 217402.2, "close_time": 1625871599999}, {"open_time": 1625871600000, "open": 1.35905, "high": 1.35915, "low": 1.3493, "close": 1.35003, "volume": 59836.3, "close_time": 1625875199999}, {"open_time": 1625875200000, "open": 1.35075, "high": 1.36551, "low": 1.34745, "close": 1.356, "volume": 55953.3, "close_time": 1625878799999}, {"open_time": 1625878800000, "open": 1.35554, "high": 1.35554, "low": 1.34595, "close": 1.34788, "volume": 28706.3, "close_time": 1625882399999}, {"open_time": 1625882400000, "open": 1.34595, "high": 1.34713, "low": 1.33864, "close": 1.34101, "volume": 16789.7, "close_time": 1625885999999}, {"open_time": 1625886000000, "open": 1.34385, "high": 1.34641, "low": 1.33751, "close": 1.34133, "volume": 81091.5, "close_time": 1625889599999}, {"open_time": 1625889600000, "open": 1.34074, "high": 1.34807, "low": 1.33275, "close": 1.33588, "volume": 142906.3, "close_time": 1625893199999}, {"open_time": 1625893200000, "open": 1.33322, "high": 1.34038, "low": 1.32865, "close": 1.3385, "volume": 73424.1, "close_time": 1625896799999}, {"open_time": 1625896800000, "open": 1.33594, "high": 1.34623, "low": 1.33594, "close": 1.34504, "volume": 40890.4, "close_time": 1625900399999}, {"open_time": 1625900400000, "open": 1.3404, "high": 1.34284, "low": 1.33448, "close": 1.34147, "volume": 10600.3, "close_time": 1625903999999}, {"open_time": 1625904000000, "open": 1.3425, "high": 1.34924, "low": 1.33774, "close": 1.34269, "volume": 37343.2, "close_time": 1625907599999}, {"open_time": 1625907600000, "open": 1.34219, "high": 1.34532, "low": 1.3375, "close": 1.33808, "volume": 29767.2, "close_time": 1625911199999}, {"open_time": 1625911200000, "open": 1.33749, "high": 1.33986, "low": 1.32827, "close": 1.32827, "volume": 20558.7, "close_time": 1625914799999}, {"open_time": 1625914800000, "open": 1.32813, "high": 1.34094, "low": 1.3268, "close": 1.33189, "volume": 48102.9, "close_time": 1625918399999}, {"open_time": 1625918400000, "open": 1.3315, "high": 1.34029, "low": 1.32805, "close": 1.3375, "volume": 93231.4, "close_time": 1625921999999}, {"open_time": 1625922000000, "open": 1.33783, "high": 1.33886, "low": 1.32396, "close": 1.32592, "volume": 36478.6, "close_time": 1625925599999}, {"open_time": 1625925600000, "open": 1.32625, "high": 1.33118, "low": 1.32, "close": 1.32953, "volume": 52105.4, "close_time": 1625929199999}, {"open_time": 1625929200000, "open": 1.33135, "high": 1.33508, "low": 1.32901, "close": 1.33425, "volume": 29783.3, "close_time": 1625932799999}, {"open_time": 1625932800000, "open": 1.33323, "high": 1.35353, "low": 1.33256, "close": 1.34699, "volume": 55360.7, "close_time": 1625936399999}, {"open_time": 1625936400000, "open": 1.34531, "high": 1.34575, "low": 1.32039, "close": 1.32322, "volume": 105099.4, "close_time": 1625939999999}, {"open_time": 1625940000000, "open": 1.32145, "high": 1.32999, "low": 1.32055, "close": 1.32999, "volume": 36385.7, "close_time": 1625943599999}, {"open_time": 1625943600000, "open": 1.33014, "high": 1.33331, "low": 1.32738, "close": 1.33007, "volume": 37420.7, "close_time": 1625947199999}, {"open_time": 1625947200000, "open": 1.32942, "high": 1.33005, "low": 1.31558, "close": 1.32752, "volume": 68516.0, "close_time": 1625950799999}, {"open_time": 1625950800000, "open": 1.32766, "high": 1.33593, "low": 1.32685, "close": 1.33145, "volume": 33365.7, "close_time": 1625954399999}, {"open_time": 1625954400000, "open": 1.33362, "high": 1.34051, "low": 1.33106, "close": 1.33936, "volume": 32986.0, "close_time": 1625957999999}, {"open_time": 1625958000000, "open": 1.33829, "high": 1.34391, "low": 1.33372, "close": 1.33372, "volume": 18731.2, "close_time": 1625961599999}, {"open_time": 1625961600000, "open": 1.3389, "high": 1.34672, "low": 1.33238, "close": 1.345, "volume": 54179.6, "close_time": 1625965199999}, {"open_time": 1625965200000, "open": 1.34242, "high": 1.34569, "low": 1.33958, "close": 1.33999, "volume": 22879.7, "close_time": 1625968799999}, {"open_time": 1625968800000, "open": 1.34031, "high": 1.34076, "low": 1.33283, "close": 1.33318, "volume": 22880.5, "close_time": 1625972399999}, {"open_time": 1625972400000, "open": 1.33619, "high": 1.33619, "low": 1.32556, "close": 1.32618, "volume": 79439.7, "close_time": 1625975999999}, {"open_time": 1625976000000, "open": 1.32716, "high": 1.33316, "low": 1.3235, "close": 1.33196, "volume": 39263.5, "close_time": 1625979599999}, {"open_time": 1625979600000, "open": 1.33218, "high": 1.34062, "low": 1.33038, "close": 1.3376, "volume": 19462.0, "close_time": 1625983199999}, {"open_time": 1625983200000, "open": 1.33843, "high": 1.341, "low": 1.32894, "close": 1.32977, "volume": 42279.3, "close_time": 1625986799999}, {"open_time": 1625986800000, "open": 1.33089, "high": 1.33865, "low": 1.33089, "close": 1.33589, "volume": 52217.5, "close_time": 1625990399999}, {"open_time": 1625990400000, "open": 1.33672, "high": 1.34414, "low": 1.33184, "close": 1.34119, "volume": 42538.9, "close_time": 1625993999999}, {"open_time": 1625994000000, "open": 1.33887, "high": 1.3472, "low": 1.33763, "close": 1.34115, "volume": 48112.8, "close_time": 1625997599999}, {"open_time": 1625997600000, "open": 1.33989, "high": 1.34434, "low": 1.33718, "close": 1.33913, "volume": 29748.8, "close_time": 1626001199999}, {"open_time": 1626001200000, "open": 1.3398, "high": 1.3398, "low": 1.33705, "close": 1.33705, "volume": 1262.8, "close_time": 1626004799999}, {"open_time": 1626004800000, "open": 1.34008, "high": 1.34296, "low": 1.33601, "close": 1.33734, "volume": 10680.0, "close_time": 1626008399999}, {"open_time": 1626008400000, "open": 1.33816, "high": 1.34517, "low": 1.33662, "close": 1.34517, "volume": 13864.1, "close_time": 1626011999999}, {"open_time": 1626012000000, "open": 1.34469, "high": 1.3458, "low": 1.34159, "close": 1.3458, "volume": 15999.6, "close_time": 1626015599999}, {"open_time": 1626015600000, "open": 1.34333, "high": 1.34725, "low": 1.34195, "close": 1.3465, "volume": 33654.5, "close_time": 1626019199999}, {"open_time": 1626019200000, "open": 1.344, "high": 1.35108, "low": 1.34278, "close": 1.34637, "volume": 22627.5, "close_time": 1626022799999}, {"open_time": 1626022800000, "open": 1.34733, "high": 1.34733, "low": 1.34216, "close": 1.34216, "volume": 40508.1, "close_time": 1626026399999}, {"open_time": 1626026400000, "open": 1.34199, "high": 1.34199, "low": 1.33901, "close": 1.34123, "volume": 33022.9, "close_time": 1626029999999}, {"open_time": 1626030000000, "open": 1.34029, "high": 1.34064, "low": 1.33761, "close": 1.33911, "volume": 10777.0, "close_time": 1626033599999}, {"open_time": 1626033600000, "open": 1.33801, "high": 1.33993, "low": 1.3357, "close": 1.3363, "volume": 70682.8, "close_time": 1626037199999}, {"open_time": 1626037200000, "open": 1.33526, "high": 1.36643, "low": 1.33357, "close": 1.36087, "volume": 101228.4, "close_time": 1626040799999}, {"open_time": 1626040800000, "open": 1.36377, "high": 1.36557, "low": 1.35148, "close": 1.35228, "volume": 75693.0, "close_time": 1626044399999}, {"open_time": 1626044400000, "open": 1.35128, "high": 1.3513, "low": 1.34585, "close": 1.34857, "volume": 18174.6, "close_time": 1626047999999}, {"open_time": 1626048000000, "open": 1.34885, "high": 1.35435, "low": 1.34242, "close": 1.34762, "volume": 24009.1, "close_time": 1626051599999}, {"open_time": 1626051600000, "open": 1.34873, "high": 1.34949, "low": 1.34402, "close": 1.34813, "volume": 24694.0, "close_time": 1626055199999}, {"open_time": 1626055200000, "open": 1.34666, "high": 1.35606, "low": 1.34666, "close": 1.35568, "volume": 94724.3, "close_time": 1626058799999}, {"open_time": 1626058800000, "open": 1.35562, "high": 1.36519, "low": 1.35562, "close": 1.36049, "volume": 230630.1, "close_time": 1626062399999}, {"open_time": 1626062400000, "open": 1.36051, "high": 1.36301, "low": 1.35269, "close": 1.35269, "volume": 47795.9, "close_time": 1626065999999}, {"open_time": 1626066000000, "open": 1.35307, "high": 1.35746, "low": 1.35104, "close": 1.35633, "volume": 9473.9, "close_time": 1626069599999}, {"open_time": 1626069600000, "open": 1.35412, "high": 1.37345, "low": 1.35412, "close": 1.37056, "volume": 33529.1, "close_time": 1626073199999}, {"open_time": 1626073200000, "open": 1.3711, "high": 1.37212, "low": 1.35762, "close": 1.36254, "volume": 105476.3, "close_time": 1626076799999}, {"open_time": 1626076800000, "open": 1.36101, "high": 1.368, "low": 1.36017, "close": 1.36174, "volume": 13654.2, "close_time": 1626080399999}, {"open_time": 1626080400000, "open": 1.36251, "high": 1.36251, "low": 1.3529, "close": 1.35526, "volume": 16786.4, "close_time": 1626083999999}, {"open_time": 1626084000000, "open": 1.35289, "high": 1.35289, "low": 1.34066, "close": 1.3416, "volume": 37075.0, "close_time": 1626087599999}, {"open_time": 1626087600000, "open": 1.34249, "high": 1.34838, "low": 1.33561, "close": 1.33669, "volume": 120124.2, "close_time": 1626091199999}, {"open_time": 1626091200000, "open": 1.33637, "high": 1.34144, "low": 1.33121, "close": 1.3361, "volume": 57889.0, "close_time": 1626094799999}, {"open_time": 1626094800000, "open": 1.33441, "high": 1.34109, "low": 1.33297, "close": 1.33998, "volume": 44676.2, "close_time": 1626098399999}, {"open_time": 1626098400000, "open": 1.33775, "high": 1.33804, "low": 1.33402, "close": 1.33503, "volume": 84481.8, "close_time": 1626101999999}, {"open_time": 1626102000000, "open": 1.33383, "high": 1.33479, "low": 1.32267, "close": 1.32267, "volume": 67769.6, "close_time": 1626105599999}, {"open_time": 1626105600000, "open": 1.32283, "high": 1.32732, "low": 1.30798, "close": 1.31331, "volume": 127142.1, "close_time": 1626109199999}, {"open_time": 1626109200000, "open": 1.31325, "high": 1.31648, "low": 1.30625, "close": 1.30676, "volume": 48446.0, "close_time": 1626112799999}, {"open_time": 1626112800000, "open": 1.30942, "high": 1.31212, "low": 1.29844, "close": 1.30425, "volume": 57680.6, "close_time": 1626116399999}, {"open_time": 1626116400000, "open": 1.30248, "high": 1.31666, "low": 1.2946, "close": 1.29969, "volume": 308295.2, "close_time": 1626119999999}, {"open_time": 1626120000000, "open": 1.29463, "high": 1.3062, "low": 1.29114, "close": 1.30351, "volume": 111972.1, "close_time": 1626123599999}, {"open_time": 1626123600000, "open": 1.30491, "high": 1.31014, "low": 1.30261, "close": 1.30751, "volume": 71897.8, "close_time": 1626127199999}, {"open_time": 1626127200000, "open": 1.30707, "high": 1.31544, "low": 1.30707, "close": 1.31401, "volume": 48675.4, "close_time": 1626130799999}, {"open_time": 1626130800000, "open": 1.31323, "high": 1.32078, "low": 1.30934, "close": 1.31399, "volume": 113678.4, "close_time": 1626134399999}, {"open_time": 1626134400000, "open": 1.31226, "high": 1.31738, "low": 1.30139, "close": 1.30981, "volume": 134736.6, "close_time": 1626137999999}, {"open_time": 1626138000000, "open": 1.30802, "high": 1.3121, "low": 1.3025, "close": 1.30986, "volume": 20375.8, "close_time": 1626141599999}, {"open_time": 1626141600000, "open": 1.31082, "high": 1.31186, "low": 1.30576, "close": 1.30648, "volume": 27339.6, "close_time": 1626145199999}, {"open_time": 1626145200000, "open": 1.3067, "high": 1.31357, "low": 1.3067, "close": 1.30814, "volume": 10971.0, "close_time": 1626148799999}, {"open_time": 1626148800000, "open": 1.30955, "high": 1.30955, "low": 1.30447, "close": 1.30737, "volume": 42266.2, "close_time": 1626152399999}, {"open_time": 1626152400000, "open": 1.3077, "high": 1.30782, "low": 1.28789, "close": 1.28887, "volume": 68434.8, "close_time": 1626155999999}, {"open_time": 1626156000000, "open": 1.29079, "high": 1.30635, "low": 1.29079, "close": 1.29819, "volume": 35806.2, "close_time": 1626159599999}, {"open_time": 1626159600000, "open": 1.29782, "high": 1.32091, "low": 1.29782, "close": 1.31405, "volume": 59237.5, "close_time": 1626163199999}, {"open_time": 1626163200000, "open": 1.31547, "high": 1.31876, "low": 1.31366, "close": 1.31831, "volume": 31577.9, "close_time": 1626166799999}, {"open_time": 1626166800000, "open": 1.31743, "high": 1.31743, "low": 1.2986, "close": 1.30211, "volume": 149301.7, "close_time": 1626170399999}, {"open_time": 1626170400000, "open": 1.30232, "high": 1.30479, "low": 1.2946, "close": 1.29557, "volume": 23494.2, "close_time": 1626173999999}, {"open_time": 1626174000000, "open": 1.29929, "high": 1.30049, "low": 1.29277, "close": 1.29504, "volume": 35634.1, "close_time": 1626177599999}, {"open_time": 1626177600000, "open": 1.29298, "high": 1.29393, "low": 1.26617, "close": 1.26933, "volume": 226057.1, "close_time": 1626181199999}, {"open_time": 1626181200000, "open": 1.26917, "high": 1.28583, "low": 1.26759, "close": 1.28267, "volume": 156537.8, "close_time": 1626184799999}, {"open_time": 1626184800000, "open": 1.28475, "high": 1.28507, "low": 1.27558, "close": 1.27768, "volume": 156483.3, "close_time": 1626188399999}, {"open_time": 1626188400000, "open": 1.27768, "high": 1.29248, "low": 1.27768, "close": 1.2877, "volume": 251896.7, "close_time": 1626191999999}, {"open_time": 1626192000000, "open": 1.2884, "high": 1.29182, "low": 1.28559, "close": 1.28992, "volume": 22531.0, "close_time": 1626195599999}, {"open_time": 1626195600000, "open": 1.29033, "high": 1.29117, "low": 1.2808, "close": 1.28377, "volume": 40347.9, "close_time": 1626199199999}, {"open_time": 1626199200000, "open": 1.28055, "high": 1.28055, "low": 1.26781, "close": 1.26781, "volume": 19412.3, "close_time": 1626202799999}, {"open_time": 1626202800000, "open": 1.26739, "high": 1.27578, "low": 1.25024, "close": 1.25024, "volume": 242220.1, "close_time": 1626206399999}, {"open_time": 1626206400000, "open": 1.25138, "high": 1.26452, "low": 1.25, "close": 1.26452, "volume": 169204.9, "close_time": 1626209999999}, {"open_time": 1626210000000, "open": 1.26267, "high": 1.26791, "low": 1.25926, "close": 1.26173, "volume": 32977.9, "close_time": 1626213599999}, {"open_time": 1626213600000, "open": 1.26241, "high": 1.2657, "low": 1.252, "close": 1.25897, "volume": 153678.0, "close_time": 1626217199999}, {"open_time": 1626217200000, "open": 1.257, "high": 1.27067, "low": 1.257, "close": 1.26555, "volume": 125548.6, "close_time": 1626220799999}, {"open_time": 1626220800000, "open": 1.26589, "high": 1.2698, "low": 1.23757, "close": 1.23882, "volume": 167887.2, "close_time": 1626224399999}, {"open_time": 1626224400000, "open": 1.23709, "high": 1.24176, "low": 1.2241, "close": 1.23406, "volume": 212675.3, "close_time": 1626227999999}, {"open_time": 1626228000000, "open": 1.23444, "high": 1.24708, "low": 1.23444, "close": 1.24685, "volume": 121732.9, "close_time": 1626231599999}, {"open_time": 1626231600000, "open": 1.24335, "high": 1.24335, "low": 1.20845, "close": 1.21746, "volume": 506224.8, "close_time": 1626235199999}, {"open_time": 1626235200000, "open": 1.21607, "high": 1.22932, "low": 1.21241, "close": 1.22117, "volume": 85492.4, "close_time": 1626238799999}, {"open_time": 1626238800000, "open": 1.21825, "high": 1.21825, "low": 1.19847, "close": 1.20167, "volume": 181094.7, "close_time": 1626242399999}, {"open_time": 1626242400000, "open": 1.20393, "high": 1.21931, "low": 1.20022, "close": 1.20604, "volume": 96735.5, "close_time": 1626245999999}, {"open_time": 1626246000000, "open": 1.20814, "high": 1.22336, "low": 1.20814, "close": 1.22111, "volume": 48408.3, "close_time": 1626249599999}, {"open_time": 1626249600000, "open": 1.22111, "high": 1.22456, "low": 1.20927, "close": 1.20927, "volume": 60870.8, "close_time": 1626253199999}, {"open_time": 1626253200000, "open": 1.20873, "high": 1.25, "low": 1.20668, "close": 1.23706, "volume": 220923.3, "close_time": 1626256799999}, {"open_time": 1626256800000, "open": 1.23732, "high": 1.25023, "low": 1.23435, "close": 1.24075, "volume": 52112.4, "close_time": 1626260399999}, {"open_time": 1626260400000, "open": 1.2462, "high": 1.25316, "low": 1.24597, "close": 1.24995, "volume": 56318.4, "close_time": 1626263999999}, {"open_time": 1626264000000, "open": 1.25144, "high": 1.25798, "low": 1.24384, "close": 1.24772, "volume": 91844.6, "close_time": 1626267599999}, {"open_time": 1626267600000, "open": 1.24953, "high": 1.28339, "low": 1.24902, "close": 1.27937, "volume": 149146.8, "close_time": 1626271199999}, {"open_time": 1626271200000, "open": 1.28147, "high": 1.2888, "low": 1.27579, "close": 1.28258, "volume": 243995.6, "close_time": 1626274799999}, {"open_time": 1626274800000, "open": 1.28443, "high": 1.28443, "low": 1.2636, "close": 1.27303, "volume": 111897.1, "close_time": 1626278399999}, {"open_time": 1626278400000, "open": 1.27434, "high": 1.27664, "low": 1.26654, "close": 1.27265, "volume": 165358.9, "close_time": 1626281999999}, {"open_time": 1626282000000, "open": 1.27557, "high": 1.27947, "low": 1.26902, "close": 1.27645, "volume": 43958.2, "close_time": 1626285599999}, {"open_time": 1626285600000, "open": 1.27759, "high": 1.28453, "low": 1.26708, "close": 1.26708, "volume": 66920.0, "close_time": 1626289199999}, {"open_time": 1626289200000, "open": 1.2681, "high": 1.27059, "low": 1.25888, "close": 1.26474, "volume": 64115.0, "close_time": 1626292799999}, {"open_time": 1626292800000, "open": 1.26494, "high": 1.26861, "low": 1.26494, "close": 1.26545, "volume": 17463.3, "close_time": 1626296399999}, {"open_time": 1626296400000, "open": 1.26924, "high": 1.27233, "low": 1.26646, "close": 1.27031, "volume": 42637.4, "close_time": 1626299999999}, {"open_time": 1626300000000, "open": 1.27176, "high": 1.27276, "low": 1.26414, "close": 1.26856, "volume": 23586.3, "close_time": 1626303599999}, {"open_time": 1626303600000, "open": 1.26933, "high": 1.26933, "low": 1.25846, "close": 1.26313, "volume": 32070.2, "close_time": 1626307199999}, {"open_time": 1626307200000, "open": 1.26358, "high": 1.27759, "low": 1.24966, "close": 1.27759, "volume": 61162.3, "close_time": 1626310799999}, {"open_time": 1626310800000, "open": 1.27804, "high": 1.28944, "low": 1.26481, "close": 1.26481, "volume": 356623.2, "close_time": 1626314399999}, {"open_time": 1626314400000, "open": 1.26497, "high": 1.26784, "low": 1.25113, "close": 1.25234, "volume": 53818.6, "close_time": 1626317999999}, {"open_time": 1626318000000, "open": 1.25113, "high": 1.25443, "low": 1.24469, "close": 1.24469, "volume": 178927.7, "close_time": 1626321599999}, {"open_time": 1626321600000, "open": 1.24393, "high": 1.24735, "low": 1.23701, "close": 1.24716, "volume": 108833.7, "close_time": 1626325199999}, {"open_time": 1626325200000, "open": 1.24505, "high": 1.24586, "low": 1.23692, "close": 1.23985, "volume": 12505.1, "close_time": 1626328799999}, {"open_time": 1626328800000, "open": 1.24136, "high": 1.24322, "low": 1.23186, "close": 1.23835, "volume": 31643.1, "close_time": 1626332399999}, {"open_time": 1626332400000, "open": 1.23382, "high": 1.23748, "low": 1.23111, "close": 1.234, "volume": 12869.1, "close_time": 1626335999999}, {"open_time": 1626336000000, "open": 1.23329, "high": 1.24708, "low": 1.23059, "close": 1.23916, "volume": 85311.7, "close_time": 1626339599999}, {"open_time": 1626339600000, "open": 1.23654, "high": 1.24936, "low": 1.23494, "close": 1.24936, "volume": 25441.0, "close_time": 1626343199999}, {"open_time": 1626343200000, "open": 1.24983, "high": 1.25402, "low": 1.21782, "close": 1.22148, "volume": 52193.5, "close_time": 1626346799999}, {"open_time": 1626346800000, "open": 1.22201, "high": 1.22244, "low": 1.20916, "close": 1.22109, "volume": 67328.8, "close_time": 1626350399999}, {"open_time": 1626350400000, "open": 1.21942, "high": 1.23482, "low": 1.21327, "close": 1.22544, "volume": 343086.1, "close_time": 1626353999999}, {"open_time": 1626354000000, "open": 1.22245, "high": 1.23116, "low": 1.21437, "close": 1.23036, "volume": 92224.4, "close_time": 1626357599999}, {"open_time": 1626357600000, "open": 1.22901, "high": 1.23912, "low": 1.22326, "close": 1.23195, "volume": 26350.1, "close_time": 1626361199999}, {"open_time": 1626361200000, "open": 1.23073, "high": 1.23568, "low": 1.22729, "close": 1.22729, "volume": 66759.6, "close_time": 1626364799999}, {"open_time": 1626364800000, "open": 1.22739, "high": 1.22965, "low": 1.21251, "close": 1.21659, "volume": 112259.6, "close_time": 1626368399999}, {"open_time": 1626368400000, "open": 1.21818, "high": 1.21828, "low": 1.20587, "close": 1.21152, "volume": 98027.7, "close_time": 1626371999999}, {"open_time": 1626372000000, "open": 1.21257, "high": 1.2248, "low": 1.20997, "close": 1.22229, "volume": 149461.3, "close_time": 1626375599999}, {"open_time": 1626375600000, "open": 1.2233, "high": 1.23491, "low": 1.22241, "close": 1.22926, "volume": 31491.0, "close_time": 1626379199999}, {"open_time": 1626379200000, "open": 1.22864, "high": 1.23524, "low": 1.2268, "close": 1.23103, "volume": 48668.2, "close_time": 1626382799999}, {"open_time": 1626382800000, "open": 1.23275, "high": 1.23712, "low": 1.23116, "close": 1.23187, "volume": 7295.4, "close_time": 1626386399999}, {"open_time": 1626386400000, "open": 1.23108, "high": 1.2378, "low": 1.22674, "close": 1.22674, "volume": 34521.3, "close_time": 1626389999999}, {"open_time": 1626390000000, "open": 1.23016, "high": 1.23736, "low": 1.21724, "close": 1.22499, "volume": 61650.1, "close_time": 1626393599999}, {"open_time": 1626393600000, "open": 1.22525, "high": 1.23262, "low": 1.21039, "close": 1.21899, "volume": 63746.0, "close_time": 1626397199999}, {"open_time": 1626397200000, "open": 1.221, "high": 1.23658, "low": 1.221, "close": 1.23658, "volume": 26157.8, "close_time": 1626400799999}, {"open_time": 1626400800000, "open": 1.23713, "high": 1.24358, "low": 1.23494, "close": 1.23867, "volume": 23484.1, "close_time": 1626404399999}, {"open_time": 1626404400000, "open": 1.23785, "high": 1.24109, "low": 1.23569, "close": 1.23762, "volume": 9933.5, "close_time": 1626407999999}, {"open_time": 1626408000000, "open": 1.23794, "high": 1.24502, "low": 1.23485, "close": 1.23738, "volume": 5135.1, "close_time": 1626411599999}, {"open_time": 1626411600000, "open": 1.2375, "high": 1.23767, "low": 1.22049, "close": 1.22104, "volume": 9313.5, "close_time": 1626415199999}, {"open_time": 1626415200000, "open": 1.22104, "high": 1.22104, "low": 1.2125, "close": 1.2128, "volume": 75731.1, "close_time": 1626418799999}, {"open_time": 1626418800000, "open": 1.21357, "high": 1.21775, "low": 1.20736, "close": 1.21114, "volume": 51489.8, "close_time": 1626422399999}, {"open_time": 1626422400000, "open": 1.21143, "high": 1.21143, "low": 1.18259, "close": 1.18863, "volume": 138405.8, "close_time": 1626425999999}, {"open_time": 1626426000000, "open": 1.18863, "high": 1.19034, "low": 1.17715, "close": 1.17969, "volume": 136926.5, "close_time": 1626429599999}, {"open_time": 1626429600000, "open": 1.17815, "high": 1.18329, "low": 1.16567, "close": 1.17637, "volume": 126645.5, "close_time": 1626433199999}, {"open_time": 1626433200000, "open": 1.17436, "high": 1.17614, "low": 1.16631, "close": 1.16631, "volume": 170778.1, "close_time": 1626436799999}, {"open_time": 1626436800000, "open": 1.16617, "high": 1.19516, "low": 1.16617, "close": 1.19338, "volume": 262803.7, "close_time": 1626440399999}, {"open_time": 1626440400000, "open": 1.19533, "high": 1.20961, "low": 1.19396, "close": 1.2027, "volume": 140535.9, "close_time": 1626443999999}, {"open_time": 1626444000000, "open": 1.20183, "high": 1.21338, "low": 1.19976, "close": 1.20862, "volume": 66995.6, "close_time": 1626447599999}, {"open_time": 1626447600000, "open": 1.20816, "high": 1.22213, "low": 1.20494, "close": 1.22213, "volume": 57926.4, "close_time": 1626451199999}, {"open_time": 1626451200000, "open": 1.22257, "high": 1.22472, "low": 1.20967, "close": 1.22044, "volume": 75151.1, "close_time": 1626454799999}, {"open_time": 1626454800000, "open": 1.21745, "high": 1.22064, "low": 1.21515, "close": 1.21647, "volume": 15691.6, "close_time": 1626458399999}, {"open_time": 1626458400000, "open": 1.21417, "high": 1.21494, "low": 1.20489, "close": 1.20503, "volume": 68338.1, "close_time": 1626461999999}, {"open_time": 1626462000000, "open": 1.20673, "high": 1.21239, "low": 1.19612, "close": 1.19908, "volume": 126335.8, "close_time": 1626465599999}, {"open_time": 1626465600000, "open": 1.19968, "high": 1.20486, "low": 1.18141, "close": 1.18179, "volume": 142787.2, "close_time": 1626469199999}, {"open_time": 1626469200000, "open": 1.18175, "high": 1.19575, "low": 1.18033, "close": 1.19106, "volume": 123411.7, "close_time": 1626472799999}, {"open_time": 1626472800000, "open": 1.18884, "high": 1.20066, "low": 1.17794, "close": 1.17931, "volume": 102012.4, "close_time": 1626476399999}, {"open_time": 1626476400000, "open": 1.17786, "high": 1.18212, "low": 1.16954, "close": 1.17289, "volume": 80504.5, "close_time": 1626479999999}, {"open_time": 1626480000000, "open": 1.16991, "high": 1.18804, "low": 1.16075, "close": 1.18708, "volume": 354799.4, "close_time": 1626483599999}, {"open_time": 1626483600000, "open": 1.18839, "high": 1.18839, "low": 1.15525, "close": 1.16062, "volume": 88839.9, "close_time": 1626487199999}, {"open_time": 1626487200000, "open": 1.15949, "high": 1.16178, "low": 1.1502, "close": 1.15714, "volume": 179554.1, "close_time": 1626490799999}, {"open_time": 1626490800000, "open": 1.15364, "high": 1.16338, "low": 1.15252, "close": 1.15869, "volume": 25336.7, "close_time": 1626494399999}, {"open_time": 1626494400000, "open": 1.16333, "high": 1.1702, "low": 1.15654, "close": 1.1662, "volume": 35149.5, "close_time": 1626497999999}, {"open_time": 1626498000000, "open": 1.16819, "high": 1.17549, "low": 1.16819, "close": 1.17514, "volume": 28491.0, "close_time": 1626501599999}, {"open_time": 1626501600000, "open": 1.17317, "high": 1.17745, "low": 1.17317, "close": 1.17718, "volume": 10001.9, "close_time": 1626505199999}, {"open_time": 1626505200000, "open": 1.17707, "high": 1.17707, "low": 1.16436, "close": 1.16831, "volume": 24133.3, "close_time": 1626508799999}, {"open_time": 1626508800000, "open": 1.1677, "high": 1.19147, "low": 1.15905, "close": 1.1767, "volume": 272705.8, "close_time": 1626512399999}, {"open_time": 1626512400000, "open": 1.17942, "high": 1.18284, "low": 1.16953, "close": 1.16953, "volume": 47217.9, "close_time": 1626515999999}, {"open_time": 1626516000000, "open": 1.17067, "high": 1.17067, "low": 1.15192, "close": 1.15192, "volume": 127093.8, "close_time": 1626519599999}, {"open_time": 1626519600000, "open": 1.15193, "high": 1.16283, "low": 1.151, "close": 1.16055, "volume": 231437.2, "close_time": 1626523199999}, {"open_time": 1626523200000, "open": 1.157, "high": 1.1677, "low": 1.157, "close": 1.16601, "volume": 13233.7, "close_time": 1626526799999}, {"open_time": 1626526800000, "open": 1.16724, "high": 1.16967, "low": 1.15621, "close": 1.16634, "volume": 102627.7, "close_time": 1626530399999}, {"open_time": 1626530400000, "open": 1.1663, "high": 1.17392, "low": 1.16542, "close": 1.17082, "volume": 46077.9, "close_time": 1626533999999}, {"open_time": 1626534000000, "open": 1.1693, "high": 1.17332, "low": 1.16344, "close": 1.17171, "volume": 40315.6, "close_time": 1626537599999}, {"open_time": 1626537600000, "open": 1.17151, "high": 1.18182, "low": 1.16857, "close": 1.17533, "volume": 79882.5, "close_time": 1626541199999}, {"open_time": 1626541200000, "open": 1.17323, "high": 1.17902, "low": 1.16925, "close": 1.1781, "volume": 15818.4, "close_time": 1626544799999}, {"open_time": 1626544800000, "open": 1.17646, "high": 1.18504, "low": 1.17622, "close": 1.17876, "volume": 32255.2, "close_time": 1626548399999}, {"open_time": 1626548400000, "open": 1.18144, "high": 1.19361, "low": 1.18123, "close": 1.19303, "volume": 30473.4, "close_time": 1626551999999}, {"open_time": 1626552000000, "open": 1.1938, "high": 1.19501, "low": 1.18181, "close": 1.18181, "volume": 46070.8, "close_time": 1626555599999}, {"open_time": 1626555600000, "open": 1.18203, "high": 1.18855, "low": 1.17998, "close": 1.18468, "volume": 11510.0, "close_time": 1626559199999}, {"open_time": 1626559200000, "open": 1.18158, "high": 1.18206, "low": 1.17634, "close": 1.17957, "volume": 29679.9, "close_time": 1626562799999}, {"open_time": 1626562800000, "open": 1.17699, "high": 1.17699, "low": 1.17034, "close": 1.17101, "volume": 24361.9, "close_time": 1626566399999}, {"open_time": 1626566400000, "open": 1.17094, "high": 1.20504, "low": 1.1709, "close": 1.19885, "volume": 82367.5, "close_time": 1626569999999}, {"open_time": 1626570000000, "open": 1.19907, "high": 1.21662, "low": 1.19795, "close": 1.21102, "volume": 160392.7, "close_time": 1626573599999}, {"open_time": 1626573600000, "open": 1.21265, "high": 1.21839, "low": 1.20786, "close": 1.21202, "volume": 80973.7, "close_time": 1626577199999}, {"open_time": 1626577200000, "open": 1.21521, "high": 1.21521, "low": 1.20479, "close": 1.21195, "volume": 108276.6, "close_time": 1626580799999}, {"open_time": 1626580800000, "open": 1.21312, "high": 1.214, "low": 1.20316, "close": 1.20619, "volume": 82766.1, "close_time": 1626584399999}, {"open_time": 1626584400000, "open": 1.20311, "high": 1.20471, "low": 1.19994, "close": 1.20163, "volume": 143901.8, "close_time": 1626587999999}, {"open_time": 1626588000000, "open": 1.2013, "high": 1.20134, "low": 1.19413, "close": 1.197, "volume": 118227.4, "close_time": 1626591599999}, {"open_time": 1626591600000, "open": 1.19826, "high": 1.19838, "low": 1.19027, "close": 1.19073, "volume": 42903.7, "close_time": 1626595199999}, {"open_time": 1626595200000, "open": 1.19286, "high": 1.20001, "low": 1.19064, "close": 1.20001, "volume": 81028.5, "close_time": 1626598799999}, {"open_time": 1626598800000, "open": 1.19894, "high": 1.20731, "low": 1.196, "close": 1.2046, "volume": 26039.0, "close_time": 1626602399999}, {"open_time": 1626602400000, "open": 1.2, "high": 1.2, "low": 1.19034, "close": 1.19784, "volume": 16597.6, "close_time": 1626605999999}, {"open_time": 1626606000000, "open": 1.20001, "high": 1.20518, "low": 1.19976, "close": 1.20199, "volume": 7009.1, "close_time": 1626609599999}, {"open_time": 1626609600000, "open": 1.20279, "high": 1.20366, "low": 1.19558, "close": 1.1965, "volume": 29613.5, "close_time": 1626613199999}, {"open_time": 1626613200000, "open": 1.19529, "high": 1.19891, "low": 1.18424, "close": 1.185, "volume": 72688.3, "close_time": 1626616799999}, {"open_time": 1626616800000, "open": 1.18413, "high": 1.19035, "low": 1.16837, "close": 1.17073, "volume": 194098.0, "close_time": 1626620399999}, {"open_time": 1626620400000, "open": 1.17046, "high": 1.18173, "low": 1.16829, "close": 1.17383, "volume": 68538.5, "close_time": 1626623999999}, {"open_time": 1626624000000, "open": 1.17449, "high": 1.18154, "low": 1.17068, "close": 1.18051, "volume": 12804.7, "close_time": 1626627599999}, {"open_time": 1626627600000, "open": 1.17871, "high": 1.18762, "low": 1.17857, "close": 1.18478, "volume": 10686.4, "close_time": 1626631199999}, {"open_time": 1626631200000, "open": 1.18536, "high": 1.19323, "low": 1.18536, "close": 1.18719, "volume": 44133.6, "close_time": 1626634799999}, {"open_time": 1626634800000, "open": 1.18644, "high": 1.19062, "low": 1.18596, "close": 1.18763, "volume": 17031.9, "close_time": 1626638399999}, {"open_time": 1626638400000, "open": 1.18742, "high": 1.18937, "low": 1.17998, "close": 1.17998, "volume": 112827.0, "close_time": 1626641999999}, {"open_time": 1626642000000, "open": 1.17873, "high": 1.19432, "low": 1.17784, "close": 1.19432, "volume": 95334.7, "close_time": 1626645599999}, {"open_time": 1626645600000, "open": 1.19464, "high": 1.19485, "low": 1.17035, "close": 1.17169, "volume": 90778.5, "close_time": 1626649199999}, {"open_time": 1626649200000, "open": 1.1715, "high": 1.1871, "low": 1.17034, "close": 1.18051, "volume": 52395.5, "close_time": 1626652799999}, {"open_time": 1626652800000, "open": 1.17995, "high": 1.18635, "low": 1.16795, "close": 1.17115, "volume": 72460.8, "close_time": 1626656399999}, {"open_time": 1626656400000, "open": 1.16799, "high": 1.17359, "low": 1.16462, "close": 1.16981, "volume": 55741.3, "close_time": 1626659999999}, {"open_time": 1626660000000, "open": 1.17533, "high": 1.1767, "low": 1.16747, "close": 1.17079, "volume": 20249.0, "close_time": 1626663599999}, {"open_time": 1626663600000, "open": 1.17023, "high": 1.175, "low": 1.16849, "close": 1.17123, "volume": 24097.5, "close_time": 1626667199999}, {"open_time": 1626667200000, "open": 1.17115, "high": 1.18006, "low": 1.17115, "close": 1.17877, "volume": 23781.1, "close_time": 1626670799999}, {"open_time": 1626670800000, "open": 1.17986, "high": 1.19231, "low": 1.16594, "close": 1.18745, "volume": 384590.8, "close_time": 1626674399999}, {"open_time": 1626674400000, "open": 1.18982, "high": 1.19072, "low": 1.18292, "close": 1.186, "volume": 21635.4, "close_time": 1626677999999}, {"open_time": 1626678000000, "open": 1.18607, "high": 1.18866, "low": 1.1758, "close": 1.17667, "volume": 115525.7, "close_time": 1626681599999}, {"open_time": 1626681600000, "open": 1.17859, "high": 1.17973, "low": 1.16851, "close": 1.16851, "volume": 28291.6, "close_time": 1626685199999}, {"open_time": 1626685200000, "open": 1.1688, "high": 1.17386, "low": 1.16793, "close": 1.1699, "volume": 24605.2, "close_time": 1626688799999}, {"open_time": 1626688800000, "open": 1.17017, "high": 1.17165, "low": 1.16145, "close": 1.16145, "volume": 21825.7, "close_time": 1626692399999}, {"open_time": 1626692400000, "open": 1.16179, "high": 1.17072, "low": 1.15785, "close": 1.15799, "volume": 36058.2, "close_time": 1626695999999}, {"open_time": 1626696000000, "open": 1.15784, "high": 1.16179, "low": 1.13214, "close": 1.13214, "volume": 222784.4, "close_time": 1626699599999}, {"open_time": 1626699600000, "open": 1.13197, "high": 1.13861, "low": 1.11562, "close": 1.11901, "volume": 252501.2, "close_time": 1626703199999}, {"open_time": 1626703200000, "open": 1.1168, "high": 1.12908, "low": 1.1168, "close": 1.12769, "volume": 165283.0, "close_time": 1626706799999}, {"open_time": 1626706800000, "open": 1.12699, "high": 1.13457, "low": 1.12101, "close": 1.12178, "volume": 174503.9, "close_time": 1626710399999}, {"open_time": 1626710400000, "open": 1.12188, "high": 1.12519, "low": 1.1184, "close": 1.12119, "volume": 31624.3, "close_time": 1626713999999}, {"open_time": 1626714000000, "open": 1.1215, "high": 1.13044, "low": 1.1215, "close": 1.126, "volume": 262426.6, "close_time": 1626717599999}, {"open_time": 1626717600000, "open": 1.12906, "high": 1.13045, "low": 1.1215, "close": 1.1215, "volume": 33601.4, "close_time": 1626721199999}, {"open_time": 1626721200000, "open": 1.12299, "high": 1.12709, "low": 1.11861, "close": 1.12576, "volume": 27318.9, "close_time": 1626724799999}, {"open_time": 1626724800000, "open": 1.12495, "high": 1.12674, "low": 1.12297, "close": 1.12486, "volume": 5639.1, "close_time": 1626728399999}, {"open_time": 1626728400000, "open": 1.1256, "high": 1.13256, "low": 1.12377, "close": 1.12377, "volume": 13907.0, "close_time": 1626731999999}, {"open_time": 1626732000000, "open": 1.12498, "high": 1.13406, "low": 1.12498, "close": 1.12791, "volume": 22484.5, "close_time": 1626735599999}, {"open_time": 1626735600000, "open": 1.12924, "high": 1.13279, "low": 1.12018, "close": 1.12045, "volume": 42011.7, "close_time": 1626739199999}, {"open_time": 1626739200000, "open": 1.12235, "high": 1.13646, "low": 1.11703, "close": 1.11904, "volume": 57949.4, "close_time": 1626742799999}, {"open_time": 1626742800000, "open": 1.11928, "high": 1.12108, "low": 1.09291, "close": 1.09452, "volume": 252416.8, "close_time": 1626746399999}, {"open_time": 1626746400000, "open": 1.09381, "high": 1.10332, "low": 1.07359, "close": 1.07411, "volume": 529853.8, "close_time": 1626749999999}, {"open_time": 1626750000000, "open": 1.0757, "high": 1.07871, "low": 1.05, "close": 1.05418, "volume": 512036.7, "close_time": 1626753599999}, {"open_time": 1626753600000, "open": 1.0574, "high": 1.06911, "low": 1.05068, "close": 1.05494, "volume": 210677.6, "close_time": 1626757199999}, {"open_time": 1626757200000, "open": 1.05456, "high": 1.06448, "low": 1.05272, "close": 1.0626, "volume": 192385.2, "close_time": 1626760799999}, {"open_time": 1626760800000, "open": 1.06517, "high": 1.06667, "low": 1.0599, "close": 1.06347, "volume": 79296.9, "close_time": 1626764399999}, {"open_time": 1626764400000, "open": 1.06493, "high": 1.07111, "low": 1.06305, "close": 1.06784, "volume": 82164.1, "close_time": 1626767999999}, {"open_time": 1626768000000, "open": 1.06556, "high": 1.06604, "low": 1.04432, "close": 1.04432, "volume": 192807.2, "close_time": 1626771599999}, {"open_time": 1626771600000, "open": 1.04434, "high": 1.05102, "low": 1.02236, "close": 1.02833, "volume": 364666.5, "close_time": 1626775199999}, {"open_time": 1626775200000, "open": 1.02803, "high": 1.03607, "low": 1.02092, "close": 1.02872, "volume": 355196.7, "close_time": 1626778799999}, {"open_time": 1626778800000, "open": 1.02873, "high": 1.04741, "low": 1.02873, "close": 1.04308, "volume": 439926.1, "close_time": 1626782399999}, {"open_time": 1626782400000, "open": 1.04428, "high": 1.05778, "low": 1.04383, "close": 1.05562, "volume": 289658.8, "close_time": 1626785999999}, {"open_time": 1626786000000, "open": 1.05661, "high": 1.0574, "low": 1.03, "close": 1.03495, "volume": 256449.3, "close_time": 1626789599999}, {"open_time": 1626789600000, "open": 1.0355, "high": 1.05416, "low": 1.0288, "close": 1.05, "volume": 750353.9, "close_time": 1626793199999}, {"open_time": 1626793200000, "open": 1.05043, "high": 1.06905, "low": 1.04407, "close": 1.06194, "volume": 486658.2, "close_time": 1626796799999}, {"open_time": 1626796800000, "open": 1.06329, "high": 1.07456, "low": 1.0557, "close": 1.05632, "volume": 481280.3, "close_time": 1626800399999}, {"open_time": 1626800400000, "open": 1.05591, "high": 1.06378, "low": 1.05424, "close": 1.05985, "volume": 397316.1, "close_time": 1626803999999}, {"open_time": 1626804000000, "open": 1.0607, "high": 1.06831, "low": 1.06023, "close": 1.06631, "volume": 158579.9, "close_time": 1626807599999}, {"open_time": 1626807600000, "open": 1.06713, "high": 1.07645, "low": 1.06337, "close": 1.07627, "volume": 142220.6, "close_time": 1626811199999}, {"open_time": 1626811200000, "open": 1.07692, "high": 1.08858, "low": 1.07692, "close": 1.07915, "volume": 357638.8, "close_time": 1626814799999}, {"open_time": 1626814800000, "open": 1.07915, "high": 1.08095, "low": 1.05917, "close": 1.06604, "volume": 171785.0, "close_time": 1626818399999}, {"open_time": 1626818400000, "open": 1.06561, "high": 1.06791, "low": 1.05141, "close": 1.05294, "volume": 269363.3, "close_time": 1626821999999}, {"open_time": 1626822000000, "open": 1.05304, "high": 1.06219, "low": 1.05234, "close": 1.05644, "volume": 138117.4, "close_time": 1626825599999}, {"open_time": 1626825600000, "open": 1.05474, "high": 1.06157, "low": 1.03961, "close": 1.04163, "volume": 132378.6, "close_time": 1626829199999}, {"open_time": 1626829200000, "open": 1.04183, "high": 1.05405, "low": 1.03752, "close": 1.05254, "volume": 156102.4, "close_time": 1626832799999}, {"open_time": 1626832800000, "open": 1.05294, "high": 1.07949, "low": 1.05294, "close": 1.07115, "volume": 195035.4, "close_time": 1626836399999}, {"open_time": 1626836400000, "open": 1.07167, "high": 1.07508, "low": 1.0653, "close": 1.07233, "volume": 141977.6, "close_time": 1626839999999}, {"open_time": 1626840000000, "open": 1.07179, "high": 1.1262, "low": 1.07179, "close": 1.11809, "volume": 603825.6, "close_time": 1626843599999}, {"open_time": 1626843600000, "open": 1.11978, "high": 1.12776, "low": 1.11113, "close": 1.12109, "volume": 254218.2, "close_time": 1626847199999}, {"open_time": 1626847200000, "open": 1.12255, "high": 1.14758, "low": 1.11937, "close": 1.14193, "volume": 196328.9, "close_time": 1626850799999}, {"open_time": 1626850800000, "open": 1.14285, "high": 1.14285, "low": 1.12967, "close": 1.13513, "volume": 387220.1, "close_time": 1626854399999}, {"open_time": 1626854400000, "open": 1.13541, "high": 1.14069, "low": 1.12431, "close": 1.12732, "volume": 288844.1, "close_time": 1626857999999}, {"open_time": 1626858000000, "open": 1.13157, "high": 1.14731, "low": 1.12507, "close": 1.14586, "volume": 87732.7, "close_time": 1626861599999}, {"open_time": 1626861600000, "open": 1.14738, "high": 1.15, "low": 1.13802, "close": 1.14864, "volume": 136000.2, "close_time": 1626865199999}, {"open_time": 1626865200000, "open": 1.14925, "high": 1.17, "low": 1.14668, "close": 1.16385, "volume": 398470.5, "close_time": 1626868799999}, {"open_time": 1626868800000, "open": 1.1643, "high": 1.16984, "low": 1.15238, "close": 1.1534, "volume": 321764.9, "close_time": 1626872399999}, {"open_time": 1626872400000, "open": 1.1538, "high": 1.16571, "low": 1.1538, "close": 1.1587, "volume": 100851.8, "close_time": 1626875999999}, {"open_time": 1626876000000, "open": 1.16124, "high": 1.17782, "low": 1.15979, "close": 1.1757, "volume": 153222.8, "close_time": 1626879599999}, {"open_time": 1626879600000, "open": 1.17149, "high": 1.18424, "low": 1.16932, "close": 1.18316, "volume": 417686.5, "close_time": 1626883199999}, {"open_time": 1626883200000, "open": 1.1839, "high": 1.22243, "low": 1.17389, "close": 1.19262, "volume": 641206.8, "close_time": 1626886799999}, {"open_time": 1626886800000, "open": 1.19302, "high": 1.19514, "low": 1.17094, "close": 1.18392, "volume": 455975.1, "close_time": 1626890399999}, {"open_time": 1626890400000, "open": 1.18277, "high": 1.21275, "low": 1.15775, "close": 1.15776, "volume": 978589.2, "close_time": 1626893999999}, {"open_time": 1626894000000, "open": 1.16066, "high": 1.17229, "low": 1.14651, "close": 1.15299, "volume": 438781.5, "close_time": 1626897599999}, {"open_time": 1626897600000, "open": 1.15323, "high": 1.15938, "low": 1.14978, "close": 1.15871, "volume": 200963.1, "close_time": 1626901199999}, {"open_time": 1626901200000, "open": 1.15735, "high": 1.15778, "low": 1.14073, "close": 1.14931, "volume": 56549.4, "close_time": 1626904799999}, {"open_time": 1626904800000, "open": 1.1485, "high": 1.16555, "low": 1.14844, "close": 1.16455, "volume": 369288.2, "close_time": 1626908399999}, {"open_time": 1626908400000, "open": 1.1638, "high": 1.1705, "low": 1.16083, "close": 1.1705, "volume": 171025.0, "close_time": 1626911999999}, {"open_time": 1626912000000, "open": 1.17068, "high": 1.19777, "low": 1.1629, "close": 1.17545, "volume": 253623.1, "close_time": 1626915599999}, {"open_time": 1626915600000, "open": 1.17537, "high": 1.17537, "low": 1.15539, "close": 1.1597, "volume": 124131.1, "close_time": 1626919199999}, {"open_time": 1626919200000, "open": 1.15967, "high": 1.16421, "low": 1.1514, "close": 1.15453, "volume": 230801.1, "close_time": 1626922799999}, {"open_time": 1626922800000, "open": 1.15426, "high": 1.16877, "low": 1.15426, "close": 1.1601, "volume": 208868.7, "close_time": 1626926399999}, {"open_time": 1626926400000, "open": 1.15939, "high": 1.1782, "low": 1.15939, "close": 1.16796, "volume": 143932.2, "close_time": 1626929999999}, {"open_time": 1626930000000, "open": 1.16891, "high": 1.17311, "low": 1.154, "close": 1.15799, "volume": 97740.5, "close_time": 1626933599999}, {"open_time": 1626933600000, "open": 1.15501, "high": 1.17495, "low": 1.15405, "close": 1.17174, "volume": 50631.1, "close_time": 1626937199999}, {"open_time": 1626937200000, "open": 1.17341, "high": 1.18764, "low": 1.17161, "close": 1.17911, "volume": 75138.8, "close_time": 1626940799999}, {"open_time": 1626940800000, "open": 1.17966, "high": 1.19261, "low": 1.17649, "close": 1.18205, "volume": 77290.2, "close_time": 1626944399999}, {"open_time": 1626944400000, "open": 1.18272, "high": 1.18359, "low": 1.15801, "close": 1.16907, "volume": 186277.8, "close_time": 1626947999999}, {"open_time": 1626948000000, "open": 1.1669, "high": 1.17726, "low": 1.16234, "close": 1.16757, "volume": 170130.9, "close_time": 1626951599999}, {"open_time": 1626951600000, "open": 1.16788, "high": 1.17175, "low": 1.16313, "close": 1.1669, "volume": 39934.8, "close_time": 1626955199999}, {"open_time": 1626955200000, "open": 1.16795, "high": 1.17671, "low": 1.14948, "close": 1.17501, "volume": 219928.6, "close_time": 1626958799999}, {"open_time": 1626958800000, "open": 1.1761, "high": 1.18018, "low": 1.16796, "close": 1.17025, "volume": 31690.5, "close_time": 1626962399999}, {"open_time": 1626962400000, "open": 1.17316, "high": 1.18089, "low": 1.16964, "close": 1.17845, "volume": 274380.7, "close_time": 1626965999999}, {"open_time": 1626966000000, "open": 1.18073, "high": 1.19894, "low": 1.17983, "close": 1.19708, "volume": 163819.9, "close_time": 1626969599999}, {"open_time": 1626969600000, "open": 1.19663, "high": 1.20714, "low": 1.18727, "close": 1.19442, "volume": 141923.2, "close_time": 1626973199999}, {"open_time": 1626973200000, "open": 1.19509, "high": 1.20121, "low": 1.19509, "close": 1.19887, "volume": 65504.7, "close_time": 1626976799999}, {"open_time": 1626976800000, "open": 1.20079, "high": 1.20281, "low": 1.18324, "close": 1.19148, "volume": 97065.8, "close_time": 1626980399999}, {"open_time": 1626980400000, "open": 1.1912, "high": 1.19375, "low": 1.18939, "close": 1.19261, "volume": 49132.2, "close_time": 1626983999999}, {"open_time": 1626984000000, "open": 1.19168, "high": 1.19329, "low": 1.1838, "close": 1.1838, "volume": 63557.1, "close_time": 1626987599999}, {"open_time": 1626987600000, "open": 1.18366, "high": 1.18905, "low": 1.17134, "close": 1.17134, "volume": 46485.6, "close_time": 1626991199999}, {"open_time": 1626991200000, "open": 1.17276, "high": 1.18004, "low": 1.16837, "close": 1.17435, "volume": 121381.9, "close_time": 1626994799999}, {"open_time": 1626994800000, "open": 1.17129, "high": 1.18762, "low": 1.17068, "close": 1.186, "volume": 62082.5, "close_time": 1626998399999}, {"open_time": 1626998400000, "open": 1.186, "high": 1.18634, "low": 1.175, "close": 1.18189, "volume": 48185.4, "close_time": 1627001999999}, {"open_time": 1627002000000, "open": 1.1815, "high": 1.20182, "low": 1.18093, "close": 1.19868, "volume": 137875.7, "close_time": 1627005599999}, {"open_time": 1627005600000, "open": 1.19731, "high": 1.20442, "low": 1.19231, "close": 1.19696, "volume": 40324.6, "close_time": 1627009199999}, {"open_time": 1627009200000, "open": 1.1984, "high": 1.19929, "low": 1.19328, "close": 1.19446, "volume": 27443.8, "close_time": 1627012799999}, {"open_time": 1627012800000, "open": 1.19364, "high": 1.20288, "low": 1.19273, "close": 1.20016, "volume": 32746.4, "close_time": 1627016399999}, {"open_time": 1627016400000, "open": 1.20207, "high": 1.20852, "low": 1.19731, "close": 1.19855, "volume": 101770.6, "close_time": 1627019999999}, {"open_time": 1627020000000, "open": 1.19677, "high": 1.19911, "low": 1.19396, "close": 1.19618, "volume": 18816.3, "close_time": 1627023599999}, {"open_time": 1627023600000, "open": 1.19476, "high": 1.19525, "low": 1.18181, "close": 1.19031, "volume": 20007.3, "close_time": 1627027199999}, {"open_time": 1627027200000, "open": 1.19048, "high": 1.19048, "low": 1.17459, "close": 1.17459, "volume": 52615.6, "close_time": 1627030799999}, {"open_time": 1627030800000, "open": 1.1758, "high": 1.18486, "low": 1.17366, "close": 1.17366, "volume": 26605.6, "close_time": 1627034399999}, {"open_time": 1627034400000, "open": 1.17344, "high": 1.1754, "low": 1.16953, "close": 1.172, "volume": 20832.2, "close_time": 1627037999999}, {"open_time": 1627038000000, "open": 1.17273, "high": 1.18076, "low": 1.17068, "close": 1.17068, "volume": 37161.1, "close_time": 1627041599999}, {"open_time": 1627041600000, "open": 1.17044, "high": 1.17708, "low": 1.16344, "close": 1.17469, "volume": 40442.2, "close_time": 1627045199999}, {"open_time": 1627045200000, "open": 1.17624, "high": 1.18411, "low": 1.17408, "close": 1.18335, "volume": 71509.3, "close_time": 1627048799999}, {"open_time": 1627048800000, "open": 1.18191, "high": 1.18275, "low": 1.17733, "close": 1.17813, "volume": 42646.2, "close_time": 1627052399999}, {"open_time": 1627052400000, "open": 1.17865, "high": 1.17949, "low": 1.16403, "close": 1.16403, "volume": 38008.7, "close_time": 1627055999999}, {"open_time": 1627056000000, "open": 1.1642, "high": 1.16514, "low": 1.14737, "close": 1.15493, "volume": 268484.5, "close_time": 1627059599999}, {"open_time": 1627059600000, "open": 1.15168, "high": 1.1554, "low": 1.14691, "close": 1.15371, "volume": 114993.0, "close_time": 1627063199999}, {"open_time": 1627063200000, "open": 1.1535, "high": 1.15827, "low": 1.14787, "close": 1.1515, "volume": 104660.3, "close_time": 1627066799999}, {"open_time": 1627066800000, "open": 1.15279, "high": 1.16073, "low": 1.15279, "close": 1.15916, "volume": 54689.9, "close_time": 1627070399999}, {"open_time": 1627070400000, "open": 1.15582, "high": 1.16947, "low": 1.15389, "close": 1.16947, "volume": 30048.0, "close_time": 1627073999999}, {"open_time": 1627074000000, "open": 1.16666, "high": 1.17068, "low": 1.16381, "close": 1.17068, "volume": 25489.0, "close_time": 1627077599999}, {"open_time": 1627077600000, "open": 1.17, "high": 1.19428, "low": 1.16812, "close": 1.19082, "volume": 218003.9, "close_time": 1627081199999}, {"open_time": 1627081200000, "open": 1.19002, "high": 1.20706, "low": 1.18701, "close": 1.20681, "volume": 292252.5, "close_time": 1627084799999}, {"open_time": 1627084800000, "open": 1.20707, "high": 1.21835, "low": 1.20204, "close": 1.20596, "volume": 190713.4, "close_time": 1627088399999}, {"open_time": 1627088400000, "open": 1.20912, "high": 1.21276, "low": 1.20172, "close": 1.21144, "volume": 53666.0, "close_time": 1627091999999}, {"open_time": 1627092000000, "open": 1.21356, "high": 1.21361, "low": 1.20926, "close": 1.21058, "volume": 27410.9, "close_time": 1627095599999}, {"open_time": 1627095600000, "open": 1.21075, "high": 1.21432, "low": 1.20553, "close": 1.21431, "volume": 17519.3, "close_time": 1627099199999}, {"open_time": 1627099200000, "open": 1.21433, "high": 1.22, "low": 1.20977, "close": 1.21297, "volume": 51361.4, "close_time": 1627102799999}, {"open_time": 1627102800000, "open": 1.21087, "high": 1.21365, "low": 1.20676, "close": 1.21365, "volume": 13923.0, "close_time": 1627106399999}, {"open_time": 1627106400000, "open": 1.2145, "high": 1.21988, "low": 1.20913, "close": 1.21988, "volume": 15461.0, "close_time": 1627109999999}, {"open_time": 1627110000000, "open": 1.22, "high": 1.22494, "low": 1.21324, "close": 1.21427, "volume": 46091.9, "close_time": 1627113599999}, {"open_time": 1627113600000, "open": 1.2148, "high": 1.21666, "low": 1.19664, "close": 1.19855, "volume": 50079.7, "close_time": 1627117199999}, {"open_time": 1627117200000, "open": 1.20141, "high": 1.20961, "low": 1.1997, "close": 1.20961, "volume": 9557.9, "close_time": 1627120799999}, {"open_time": 1627120800000, "open": 1.20305, "high": 1.22171, "low": 1.20271, "close": 1.2164, "volume": 29605.0, "close_time": 1627124399999}, {"open_time": 1627124400000, "open": 1.21506, "high": 1.22332, "low": 1.21004, "close": 1.21654, "volume": 49584.8, "close_time": 1627127999999}, {"open_time": 1627128000000, "open": 1.21645, "high": 1.21701, "low": 1.21059, "close": 1.21157, "volume": 25836.2, "close_time": 1627131599999}, {"open_time": 1627131600000, "open": 1.21157, "high": 1.21567, "low": 1.20832, "close": 1.21, "volume": 78240.3, "close_time": 1627135199999}, {"open_time": 1627135200000, "open": 1.20922, "high": 1.21558, "low": 1.20409, "close": 1.21118, "volume": 110629.5, "close_time": 1627138799999}, {"open_time": 1627138800000, "open": 1.21018, "high": 1.2148, "low": 1.20614, "close": 1.20633, "volume": 32936.6, "close_time": 1627142399999}, {"open_time": 1627142400000, "open": 1.20744, "high": 1.23988, "low": 1.20744, "close": 1.23949, "volume": 165014.9, "close_time": 1627145999999}, {"open_time": 1627146000000, "open": 1.23988, "high": 1.24784, "low": 1.23331, "close": 1.23943, "volume": 247074.0, "close_time": 1627149599999}, {"open_time": 1627149600000, "open": 1.2404, "high": 1.24397, "low": 1.23412, "close": 1.23466, "volume": 37194.8, "close_time": 1627153199999}, {"open_time": 1627153200000, "open": 1.23343, "high": 1.23356, "low": 1.2135, "close": 1.21726, "volume": 135658.1, "close_time": 1627156799999}, {"open_time": 1627156800000, "open": 1.22, "high": 1.22365, "low": 1.20929, "close": 1.2195, "volume": 55606.5, "close_time": 1627160399999}, {"open_time": 1627160400000, "open": 1.21985, "high": 1.2264, "low": 1.21445, "close": 1.22638, "volume": 26086.9, "close_time": 1627163999999}, {"open_time": 1627164000000, "open": 1.22399, "high": 1.22408, "low": 1.21672, "close": 1.2212, "volume": 16123.1, "close_time": 1627167599999}, {"open_time": 1627167600000, "open": 1.21809, "high": 1.23348, "low": 1.21626, "close": 1.23348, "volume": 24950.8, "close_time": 1627171199999}, {"open_time": 1627171200000, "open": 1.23349, "high": 1.2384, "low": 1.20668, "close": 1.21264, "volume": 104692.6, "close_time": 1627174799999}, {"open_time": 1627174800000, "open": 1.21207, "high": 1.2188, "low": 1.20541, "close": 1.20561, "volume": 110698.1, "close_time": 1627178399999}, {"open_time": 1627178400000, "open": 1.21079, "high": 1.22246, "low": 1.20777, "close": 1.22037, "volume": 29154.5, "close_time": 1627181999999}, {"open_time": 1627182000000, "open": 1.22321, "high": 1.23075, "low": 1.21447, "close": 1.21713, "volume": 394735.4, "close_time": 1627185599999}, {"open_time": 1627185600000, "open": 1.21759, "high": 1.2314, "low": 1.21755, "close": 1.22512, "volume": 24586.1, "close_time": 1627189199999}, {"open_time": 1627189200000, "open": 1.22512, "high": 1.22814, "low": 1.21335, "close": 1.22022, "volume": 35825.0, "close_time": 1627192799999}, {"open_time": 1627192800000, "open": 1.21834, "high": 1.2282, "low": 1.21834, "close": 1.22617, "volume": 17597.5, "close_time": 1627196399999}, {"open_time": 1627196400000, "open": 1.22722, "high": 1.23736, "low": 1.22722, "close": 1.23161, "volume": 14700.9, "close_time": 1627199999999}, {"open_time": 1627200000000, "open": 1.23205, "high": 1.23673, "low": 1.22281, "close": 1.22754, "volume": 37191.8, "close_time": 1627203599999}, {"open_time": 1627203600000, "open": 1.22876, "high": 1.22978, "low": 1.22174, "close": 1.2288, "volume": 29565.9, "close_time": 1627207199999}, {"open_time": 1627207200000, "open": 1.23078, "high": 1.23623, "low": 1.21627, "close": 1.21836, "volume": 50677.8, "close_time": 1627210799999}, {"open_time": 1627210800000, "open": 1.21942, "high": 1.22236, "low": 1.21515, "close": 1.22082, "volume": 14991.1, "close_time": 1627214399999}, {"open_time": 1627214400000, "open": 1.217, "high": 1.22216, "low": 1.21425, "close": 1.21589, "volume": 30672.6, "close_time": 1627217999999}, {"open_time": 1627218000000, "open": 1.21667, "high": 1.2197, "low": 1.2041, "close": 1.21168, "volume": 49895.2, "close_time": 1627221599999}, {"open_time": 1627221600000, "open": 1.21082, "high": 1.21082, "low": 1.19397, "close": 1.20364, "volume": 127668.5, "close_time": 1627225199999}, {"open_time": 1627225200000, "open": 1.2, "high": 1.20843, "low": 1.19707, "close": 1.20141, "volume": 172034.7, "close_time": 1627228799999}, {"open_time": 1627228800000, "open": 1.20142, "high": 1.20427, "low": 1.1907, "close": 1.19259, "volume": 62268.8, "close_time": 1627232399999}, {"open_time": 1627232400000, "open": 1.19598, "high": 1.20859, "low": 1.19598, "close": 1.20859, "volume": 54642.2, "close_time": 1627235999999}, {"open_time": 1627236000000, "open": 1.20893, "high": 1.21022, "low": 1.2062, "close": 1.20727, "volume": 47880.9, "close_time": 1627239599999}, {"open_time": 1627239600000, "open": 1.20695, "high": 1.2094, "low": 1.19997, "close": 1.20442, "volume": 61018.9, "close_time": 1627243199999}, {"open_time": 1627243200000, "open": 1.20146, "high": 1.20816, "low": 1.20006, "close": 1.2081, "volume": 20809.3, "close_time": 1627246799999}, {"open_time": 1627246800000, "open": 1.20816, "high": 1.21785, "low": 1.20654, "close": 1.21785, "volume": 56445.6, "close_time": 1627250399999}, {"open_time": 1627250400000, "open": 1.21755, "high": 1.21755, "low": 1.20729, "close": 1.21691, "volume": 30749.0, "close_time": 1627253999999}, {"open_time": 1627254000000, "open": 1.21707, "high": 1.22903, "low": 1.21248, "close": 1.22834, "volume": 170086.0, "close_time": 1627257599999}, {"open_time": 1627257600000, "open": 1.22834, "high": 1.26806, "low": 1.2224, "close": 1.26575, "volume": 359740.2, "close_time": 1627261199999}, {"open_time": 1627261200000, "open": 1.26491, "high": 1.33711, "low": 1.25894, "close": 1.3244, "volume": 1364293.5, "close_time": 1627264799999}, {"open_time": 1627264800000, "open": 1.3255, "high": 1.33451, "low": 1.30368, "close": 1.31441, "volume": 263429.6, "close_time": 1627268399999}, {"open_time": 1627268400000, "open": 1.31768, "high": 1.32708, "low": 1.312, "close": 1.32697, "volume": 132333.8, "close_time": 1627271999999}, {"open_time": 1627272000000, "open": 1.32725, "high": 1.35808, "low": 1.32458, "close": 1.35001, "volume": 782645.6, "close_time": 1627275599999}, {"open_time": 1627275600000, "open": 1.35172, "high": 1.38458, "low": 1.35172, "close": 1.38425, "volume": 241727.2, "close_time": 1627279199999}, {"open_time": 1627279200000, "open": 1.3829, "high": 1.39894, "low": 1.35649, "close": 1.36022, "volume": 404910.9, "close_time": 1627282799999}, {"open_time": 1627282800000, "open": 1.36291, "high": 1.37625, "low": 1.33088, "close": 1.34491, "volume": 556484.1, "close_time": 1627286399999}, {"open_time": 1627286400000, "open": 1.34599, "high": 1.35437, "low": 1.32195, "close": 1.34743, "volume": 297133.3, "close_time": 1627289999999}, {"open_time": 1627290000000, "open": 1.34799, "high": 1.35697, "low": 1.33451, "close": 1.34397, "volume": 101689.7, "close_time": 1627293599999}, {"open_time": 1627293600000, "open": 1.34277, "high": 1.3557, "low": 1.33499, "close": 1.35256, "volume": 118318.0, "close_time": 1627297199999}, {"open_time": 1627297200000, "open": 1.35153, "high": 1.35252, "low": 1.34129, "close": 1.34465, "volume": 58504.8, "close_time": 1627300799999}, {"open_time": 1627300800000, "open": 1.34591, "high": 1.35135, "low": 1.32855, "close": 1.3407, "volume": 78294.1, "close_time": 1627304399999}, {"open_time": 1627304400000, "open": 1.33971, "high": 1.33971, "low": 1.31853, "close": 1.32307, "volume": 318847.5, "close_time": 1627307999999}, {"open_time": 1627308000000, "open": 1.32123, "high": 1.33272, "low": 1.31264, "close": 1.32, "volume": 88539.4, "close_time": 1627311599999}, {"open_time": 1627311600000, "open": 1.31923, "high": 1.33481, "low": 1.31559, "close": 1.33481, "volume": 292732.0, "close_time": 1627315199999}, {"open_time": 1627315200000, "open": 1.33208, "high": 1.34753, "low": 1.32792, "close": 1.3376, "volume": 214242.5, "close_time": 1627318799999}, {"open_time": 1627318800000, "open": 1.33771, "high": 1.3481, "low": 1.33057, "close": 1.34251, "volume": 98605.4, "close_time": 1627322399999}, {"open_time": 1627322400000, "open": 1.34035, "high": 1.35031, "low": 1.33766, "close": 1.34348, "volume": 105762.9, "close_time": 1627325999999}, {"open_time": 1627326000000, "open": 1.34035, "high": 1.36889, "low": 1.3299, "close": 1.3299, "volume": 326643.8, "close_time": 1627329599999}, {"open_time": 1627329600000, "open": 1.3299, "high": 1.33203, "low": 1.26672, "close": 1.27951, "volume": 1538701.4, "close_time": 1627333199999}, {"open_time": 1627333200000, "open": 1.27823, "high": 1.27823, "low": 1.24277, "close": 1.25996, "volume": 421109.3, "close_time": 1627336799999}, {"open_time": 1627336800000, "open": 1.25934, "high": 1.27269, "low": 1.24987, "close": 1.27034, "volume": 561449.2, "close_time": 1627340399999}, {"open_time": 1627340400000, "open": 1.26908, "high": 1.27214, "low": 1.2544, "close": 1.25508, "volume": 244123.4, "close_time": 1627343999999}, {"open_time": 1627344000000, "open": 1.25446, "high": 1.2739, "low": 1.24325, "close": 1.25874, "volume": 459284.6, "close_time": 1627347599999}, {"open_time": 1627347600000, "open": 1.259, "high": 1.25993, "low": 1.21335, "close": 1.22304, "volume": 747830.9, "close_time": 1627351199999}, {"open_time": 1627351200000, "open": 1.22105, "high": 1.24008, "low": 1.214, "close": 1.22033, "volume": 465409.8, "close_time": 1627354799999}, {"open_time": 1627354800000, "open": 1.21843, "high": 1.23601, "low": 1.21402, "close": 1.22908, "volume": 114753.2, "close_time": 1627358399999}, {"open_time": 1627358400000, "open": 1.22647, "high": 1.24044, "low": 1.22132, "close": 1.2315, "volume": 240031.8, "close_time": 1627361999999}, {"open_time": 1627362000000, "open": 1.23226, "high": 1.25809, "low": 1.23059, "close": 1.24688, "volume": 249412.0, "close_time": 1627365599999}, {"open_time": 1627365600000, "open": 1.24817, "high": 1.25534, "low": 1.24115, "close": 1.24664, "volume": 132940.5, "close_time": 1627369199999}, {"open_time": 1627369200000, "open": 1.24552, "high": 1.25503, "low": 1.24173, "close": 1.24991, "volume": 86482.7, "close_time": 1627372799999}, {"open_time": 1627372800000, "open": 1.24973, "high": 1.25974, "low": 1.24433, "close": 1.25478, "volume": 57663.3, "close_time": 1627376399999}, {"open_time": 1627376400000, "open": 1.25592, "high": 1.26651, "low": 1.25078, "close": 1.26492, "volume": 23488.9, "close_time": 1627379999999}, {"open_time": 1627380000000, "open": 1.26007, "high": 1.27285, "low": 1.25833, "close": 1.27227, "volume": 36574.9, "close_time": 1627383599999}, {"open_time": 1627383600000, "open": 1.273, "high": 1.29954, "low": 1.273, "close": 1.29954, "volume": 95574.3, "close_time": 1627387199999}, {"open_time": 1627387200000, "open": 1.3, "high": 1.30814, "low": 1.28698, "close": 1.306, "volume": 70419.2, "close_time": 1627390799999}, {"open_time": 1627390800000, "open": 1.30518, "high": 1.31531, "low": 1.29691, "close": 1.30038, "volume": 132201.0, "close_time": 1627394399999}, {"open_time": 1627394400000, "open": 1.3035, "high": 1.30727, "low": 1.2533, "close": 1.28461, "volume": 637243.9, "close_time": 1627397999999}, {"open_time": 1627398000000, "open": 1.2857, "high": 1.29601, "low": 1.26745, "close": 1.27527, "volume": 334041.2, "close_time": 1627401599999}, {"open_time": 1627401600000, "open": 1.27532, "high": 1.27817, "low": 1.2399, "close": 1.24177, "volume": 293741.5, "close_time": 1627405199999}, {"open_time": 1627405200000, "open": 1.24155, "high": 1.25401, "low": 1.24066, "close": 1.24703, "volume": 64371.2, "close_time": 1627408799999}, {"open_time": 1627408800000, "open": 1.2464, "high": 1.25476, "low": 1.23486, "close": 1.25039, "volume": 77922.4, "close_time": 1627412399999}, {"open_time": 1627412400000, "open": 1.2488, "high": 1.2533, "low": 1.24278, "close": 1.24278, "volume": 74347.1, "close_time": 1627415999999}, {"open_time": 1627416000000, "open": 1.24498, "high": 1.26123, "low": 1.24498, "close": 1.25237, "volume": 121222.5, "close_time": 1627419599999}, {"open_time": 1627419600000, "open": 1.25498, "high": 1.27285, "low": 1.25365, "close": 1.26284, "volume": 107214.5, "close_time": 1627423199999}, {"open_time": 1627423200000, "open": 1.26262, "high": 1.28154, "low": 1.25395, "close": 1.27737, "volume": 67802.4, "close_time": 1627426799999}, {"open_time": 1627426800000, "open": 1.27982, "high": 1.28111, "low": 1.26458, "close": 1.27959, "volume": 44144.3, "close_time": 1627430399999}, {"open_time": 1627430400000, "open": 1.28043, "high": 1.28043, "low": 1.25764, "close": 1.26586, "volume": 89429.0, "close_time": 1627433999999}, {"open_time": 1627434000000, "open": 1.26322, "high": 1.29136, "low": 1.25842, "close": 1.28882, "volume": 110549.8, "close_time": 1627437599999}, {"open_time": 1627437600000, "open": 1.28812, "high": 1.29753, "low": 1.27812, "close": 1.27812, "volume": 168082.1, "close_time": 1627441199999}, {"open_time": 1627441200000, "open": 1.28211, "high": 1.28892, "low": 1.26891, "close": 1.27434, "volume": 154576.7, "close_time": 1627444799999}, {"open_time": 1627444800000, "open": 1.27513, "high": 1.2819, "low": 1.26918, "close": 1.27069, "volume": 90999.3, "close_time": 1627448399999}, {"open_time": 1627448400000, "open": 1.26957, "high": 1.28236, "low": 1.26957, "close": 1.27986, "volume": 82401.3, "close_time": 1627451999999}, {"open_time": 1627452000000, "open": 1.28086, "high": 1.28309, "low": 1.26113, "close": 1.26486, "volume": 115435.8, "close_time": 1627455599999}, {"open_time": 1627455600000, "open": 1.26311, "high": 1.30765, "low": 1.26311, "close": 1.30087, "volume": 144371.6, "close_time": 1627459199999}, {"open_time": 1627459200000, "open": 1.29904, "high": 1.30758, "low": 1.27983, "close": 1.28658, "volume": 123963.1, "close_time": 1627462799999}, {"open_time": 1627462800000, "open": 1.28781, "high": 1.29978, "low": 1.28781, "close": 1.29932, "volume": 39316.3, "close_time": 1627466399999}, {"open_time": 1627466400000, "open": 1.30011, "high": 1.30626, "low": 1.29349, "close": 1.29526, "volume": 53203.1, "close_time": 1627469999999}, {"open_time": 1627470000000, "open": 1.2984, "high": 1.31746, "low": 1.29555, "close": 1.30791, "volume": 71595.5, "close_time": 1627473599999}, {"open_time": 1627473600000, "open": 1.30971, "high": 1.3131, "low": 1.27924, "close": 1.28036, "volume": 260510.7, "close_time": 1627477199999}, {"open_time": 1627477200000, "open": 1.28311, "high": 1.29057, "low": 1.27495, "close": 1.28154, "volume": 75866.4, "close_time": 1627480799999}, {"open_time": 1627480800000, "open": 1.28067, "high": 1.28876, "low": 1.27648, "close": 1.28701, "volume": 98251.0, "close_time": 1627484399999}, {"open_time": 1627484400000, "open": 1.28805, "high": 1.29914, "low": 1.28332, "close": 1.29074, "volume": 47863.8, "close_time": 1627487999999}, {"open_time": 1627488000000, "open": 1.28913, "high": 1.30462, "low": 1.28549, "close": 1.30273, "volume": 25975.9, "close_time": 1627491599999}, {"open_time": 1627491600000, "open": 1.30267, "high": 1.30462, "low": 1.26351, "close": 1.26613, "volume": 147867.2, "close_time": 1627495199999}, {"open_time": 1627495200000, "open": 1.26339, "high": 1.30246, "low": 1.26046, "close": 1.29598, "volume": 479110.0, "close_time": 1627498799999}, {"open_time": 1627498800000, "open": 1.29488, "high": 1.29791, "low": 1.27978, "close": 1.28196, "volume": 195146.1, "close_time": 1627502399999}, {"open_time": 1627502400000, "open": 1.27956, "high": 1.28134, "low": 1.26857, "close": 1.27432, "volume": 174436.9, "close_time": 1627505999999}, {"open_time": 1627506000000, "open": 1.27227, "high": 1.28456, "low": 1.27017, "close": 1.28218, "volume": 155318.7, "close_time": 1627509599999}, {"open_time": 1627509600000, "open": 1.2786, "high": 1.28868, "low": 1.272, "close": 1.27404, "volume": 133401.7, "close_time": 1627513199999}, {"open_time": 1627513200000, "open": 1.2747, "high": 1.28803, "low": 1.27157, "close": 1.28803, "volume": 194129.2, "close_time": 1627516799999}, {"open_time": 1627516800000, "open": 1.28621, "high": 1.28983, "low": 1.26323, "close": 1.26448, "volume": 168528.1, "close_time": 1627520399999}, {"open_time": 1627520400000, "open": 1.26516, "high": 1.27494, "low": 1.25621, "close": 1.27116, "volume": 393578.4, "close_time": 1627523999999}, {"open_time": 1627524000000, "open": 1.26923, "high": 1.28385, "low": 1.26831, "close": 1.27146, "volume": 125230.6, "close_time": 1627527599999}, {"open_time": 1627527600000, "open": 1.27132, "high": 1.27367, "low": 1.25969, "close": 1.26485, "volume": 229893.5, "close_time": 1627531199999}, {"open_time": 1627531200000, "open": 1.26675, "high": 1.28104, "low": 1.26319, "close": 1.275, "volume": 327330.8, "close_time": 1627534799999}, {"open_time": 1627534800000, "open": 1.27394, "high": 1.28458, "low": 1.26957, "close": 1.28223, "volume": 158743.2, "close_time": 1627538399999}, {"open_time": 1627538400000, "open": 1.28209, "high": 1.2828, "low": 1.27279, "close": 1.27279, "volume": 31836.9, "close_time": 1627541999999}, {"open_time": 1627542000000, "open": 1.27278, "high": 1.27558, "low": 1.27069, "close": 1.27103, "volume": 28666.9, "close_time": 1627545599999}, {"open_time": 1627545600000, "open": 1.27165, "high": 1.27402, "low": 1.26534, "close": 1.27174, "volume": 65225.6, "close_time": 1627549199999}, {"open_time": 1627549200000, "open": 1.27187, "high": 1.29057, "low": 1.27187, "close": 1.28474, "volume": 364647.6, "close_time": 1627552799999}, {"open_time": 1627552800000, "open": 1.28509, "high": 1.28637, "low": 1.27236, "close": 1.27693, "volume": 103429.5, "close_time": 1627556399999}, {"open_time": 1627556400000, "open": 1.27711, "high": 1.28383, "low": 1.26417, "close": 1.26917, "volume": 202248.7, "close_time": 1627559999999}, {"open_time": 1627560000000, "open": 1.2689, "high": 1.27157, "low": 1.26332, "close": 1.27157, "volume": 107115.0, "close_time": 1627563599999}, {"open_time": 1627563600000, "open": 1.26899, "high": 1.28136, "low": 1.26899, "close": 1.27867, "volume": 62088.2, "close_time": 1627567199999}, {"open_time": 1627567200000, "open": 1.27918, "high": 1.28805, "low": 1.2732, "close": 1.2841, "volume": 115436.3, "close_time": 1627570799999}, {"open_time": 1627570800000, "open": 1.28446, "high": 1.28718, "low": 1.2791, "close": 1.28595, "volume": 62481.7, "close_time": 1627574399999}, {"open_time": 1627574400000, "open": 1.28612, "high": 1.29014, "low": 1.28122, "close": 1.2852, "volume": 56894.9, "close_time": 1627577999999}, {"open_time": 1627578000000, "open": 1.28436, "high": 1.28689, "low": 1.27763, "close": 1.27804, "volume": 41779.6, "close_time": 1627581599999}, {"open_time": 1627581600000, "open": 1.27973, "high": 1.28201, "low": 1.27186, "close": 1.27326, "volume": 89559.6, "close_time": 1627585199999}, {"open_time": 1627585200000, "open": 1.27374, "high": 1.2862, "low": 1.27374, "close": 1.28006, "volume": 79325.3, "close_time": 1627588799999}, {"open_time": 1627588800000, "open": 1.28145, "high": 1.29836, "low": 1.28083, "close": 1.29026, "volume": 414927.9, "close_time": 1627592399999}, {"open_time": 1627592400000, "open": 1.29342, "high": 1.29342, "low": 1.27636, "close": 1.27735, "volume": 80813.8, "close_time": 1627595999999}, {"open_time": 1627596000000, "open": 1.27748, "high": 1.285, "low": 1.27626, "close": 1.28405, "volume": 106284.5, "close_time": 1627599599999}, {"open_time": 1627599600000, "open": 1.28384, "high": 1.29544, "low": 1.28213, "close": 1.28548, "volume": 232685.8, "close_time": 1627603199999}, {"open_time": 1627603200000, "open": 1.28645, "high": 1.29293, "low": 1.27841, "close": 1.2916, "volume": 143367.4, "close_time": 1627606799999}, {"open_time": 1627606800000, "open": 1.2923, "high": 1.31286, "low": 1.29076, "close": 1.3089, "volume": 316463.3, "close_time": 1627610399999}, {"open_time": 1627610400000, "open": 1.31002, "high": 1.31524, "low": 1.29923, "close": 1.29964, "volume": 173731.5, "close_time": 1627613999999}, {"open_time": 1627614000000, "open": 1.30158, "high": 1.31596, "low": 1.30136, "close": 1.31226, "volume": 105589.7, "close_time": 1627617599999}, {"open_time": 1627617600000, "open": 1.31341, "high": 1.31804, "low": 1.30041, "close": 1.30529, "volume": 183324.1, "close_time": 1627621199999}, {"open_time": 1627621200000, "open": 1.30529, "high": 1.30542, "low": 1.29428, "close": 1.29792, "volume": 127944.5, "close_time": 1627624799999}, {"open_time": 1627624800000, "open": 1.2979, "high": 1.2979, "low": 1.28842, "close": 1.29327, "volume": 74593.6, "close_time": 1627628399999}, {"open_time": 1627628400000, "open": 1.29449, "high": 1.29999, "low": 1.28906, "close": 1.29253, "volume": 45914.3, "close_time": 1627631999999}, {"open_time": 1627632000000, "open": 1.29536, "high": 1.29536, "low": 1.26458, "close": 1.2701, "volume": 353852.5, "close_time": 1627635599999}, {"open_time": 1627635600000, "open": 1.2698, "high": 1.2698, "low": 1.24768, "close": 1.26721, "volume": 335903.4, "close_time": 1627639199999}, {"open_time": 1627639200000, "open": 1.26518, "high": 1.26755, "low": 1.2565, "close": 1.26755, "volume": 142531.9, "close_time": 1627642799999}, {"open_time": 1627642800000, "open": 1.26581, "high": 1.26581, "low": 1.25825, "close": 1.26091, "volume": 53150.0, "close_time": 1627646399999}, {"open_time": 1627646400000, "open": 1.2582, "high": 1.26189, "low": 1.25224, "close": 1.25224, "volume": 116182.5, "close_time": 1627649999999}, {"open_time": 1627650000000, "open": 1.25254, "high": 1.26286, "low": 1.25072, "close": 1.25881, "volume": 97382.1, "close_time": 1627653599999}, {"open_time": 1627653600000, "open": 1.25781, "high": 1.27913, "low": 1.25781, "close": 1.27913, "volume": 155800.8, "close_time": 1627657199999}, {"open_time": 1627657200000, "open": 1.27791, "high": 1.27911, "low": 1.26484, "close": 1.27265, "volume": 115626.6, "close_time": 1627660799999}, {"open_time": 1627660800000, "open": 1.27138, "high": 1.27491, "low": 1.26654, "close": 1.26745, "volume": 107766.0, "close_time": 1627664399999}, {"open_time": 1627664400000, "open": 1.26745, "high": 1.27387, "low": 1.26745, "close": 1.27126, "volume": 61230.9, "close_time": 1627667999999}, {"open_time": 1627668000000, "open": 1.2714, "high": 1.27351, "low": 1.26655, "close": 1.27098, "volume": 67069.7, "close_time": 1627671599999}, {"open_time": 1627671600000, "open": 1.27089, "high": 1.28092, "low": 1.27072, "close": 1.28092, "volume": 41636.2, "close_time": 1627675199999}, {"open_time": 1627675200000, "open": 1.2811, "high": 1.30491, "low": 1.28041, "close": 1.29877, "volume": 464257.6, "close_time": 1627678799999}, {"open_time": 1627678800000, "open": 1.29999, "high": 1.31163, "low": 1.29636, "close": 1.30285, "volume": 319762.4, "close_time": 1627682399999}, {"open_time": 1627682400000, "open": 1.30436, "high": 1.31084, "low": 1.29569, "close": 1.30274, "volume": 235868.1, "close_time": 1627685999999}, {"open_time": 1627686000000, "open": 1.30317, "high": 1.31093, "low": 1.29665, "close": 1.30877, "volume": 292750.9, "close_time": 1627689599999}, {"open_time": 1627689600000, "open": 1.31081, "high": 1.32852, "low": 1.29927, "close": 1.31722, "volume": 382159.3, "close_time": 1627693199999}, {"open_time": 1627693200000, "open": 1.31897, "high": 1.32312, "low": 1.30324, "close": 1.31229, "volume": 162756.1, "close_time": 1627696799999}, {"open_time": 1627696800000, "open": 1.31187, "high": 1.3219, "low": 1.30822, "close": 1.3167, "volume": 114103.7, "close_time": 1627700399999}, {"open_time": 1627700400000, "open": 1.31925, "high": 1.32096, "low": 1.31096, "close": 1.31277, "volume": 158238.8, "close_time": 1627703999999}, {"open_time": 1627704000000, "open": 1.31409, "high": 1.31561, "low": 1.30176, "close": 1.31054, "volume": 126529.6, "close_time": 1627707599999}, {"open_time": 1627707600000, "open": 1.31097, "high": 1.31111, "low": 1.28689, "close": 1.30022, "volume": 175029.9, "close_time": 1627711199999}, {"open_time": 1627711200000, "open": 1.30063, "high": 1.30102, "low": 1.29368, "close": 1.29879, "volume": 29307.1, "close_time": 1627714799999}, {"open_time": 1627714800000, "open": 1.29999, "high": 1.30961, "low": 1.29999, "close": 1.30713, "volume": 45336.3, "close_time": 1627718399999}, {"open_time": 1627718400000, "open": 1.30654, "high": 1.31575, "low": 1.30654, "close": 1.315, "volume": 53813.9, "close_time": 1627721999999}, {"open_time": 1627722000000, "open": 1.31392, "high": 1.3176, "low": 1.30719, "close": 1.31391, "volume": 73263.7, "close_time": 1627725599999}, {"open_time": 1627725600000, "open": 1.3128, "high": 1.32417, "low": 1.30962, "close": 1.32053, "volume": 93914.8, "close_time": 1627729199999}, {"open_time": 1627729200000, "open": 1.32012, "high": 1.32084, "low": 1.30397, "close": 1.30836, "volume": 101780.1, "close_time": 1627732799999}, {"open_time": 1627732800000, "open": 1.30786, "high": 1.31489, "low": 1.30511, "close": 1.30773, "volume": 75262.0, "close_time": 1627736399999}, {"open_time": 1627736400000, "open": 1.30838, "high": 1.30853, "low": 1.30085, "close": 1.30276, "volume": 149698.9, "close_time": 1627739999999}, {"open_time": 1627740000000, "open": 1.30203, "high": 1.30828, "low": 1.29449, "close": 1.30315, "volume": 144896.3, "close_time": 1627743599999}, {"open_time": 1627743600000, "open": 1.30063, "high": 1.30955, "low": 1.29939, "close": 1.30868, "volume": 69483.4, "close_time": 1627747199999}, {"open_time": 1627747200000, "open": 1.30915, "high": 1.31157, "low": 1.30105, "close": 1.30321, "volume": 106570.2, "close_time": 1627750799999}, {"open_time": 1627750800000, "open": 1.3013, "high": 1.30466, "low": 1.29552, "close": 1.29846, "volume": 75513.8, "close_time": 1627754399999}, {"open_time": 1627754400000, "open": 1.29664, "high": 1.30489, "low": 1.29572, "close": 1.30309, "volume": 94717.7, "close_time": 1627757999999}, {"open_time": 1627758000000, "open": 1.30232, "high": 1.30734, "low": 1.30159, "close": 1.30279, "volume": 60464.5, "close_time": 1627761599999}, {"open_time": 1627761600000, "open": 1.30111, "high": 1.31417, "low": 1.29891, "close": 1.30852, "volume": 83636.0, "close_time": 1627765199999}, {"open_time": 1627765200000, "open": 1.30937, "high": 1.32262, "low": 1.30937, "close": 1.32237, "volume": 151077.3, "close_time": 1627768799999}, {"open_time": 1627768800000, "open": 1.32222, "high": 1.32351, "low": 1.31314, "close": 1.32351, "volume": 102452.5, "close_time": 1627772399999}, {"open_time": 1627772400000, "open": 1.32351, "high": 1.33234, "low": 1.31532, "close": 1.31857, "volume": 184404.0, "close_time": 1627775999999}, {"open_time": 1627776000000, "open": 1.31951, "high": 1.35, "low": 1.31117, "close": 1.3465, "volume": 294445.4, "close_time": 1627779599999}, {"open_time": 1627779600000, "open": 1.34787, "high": 1.35053, "low": 1.33527, "close": 1.33933, "volume": 140780.6, "close_time": 1627783199999}, {"open_time": 1627783200000, "open": 1.34081, "high": 1.36949, "low": 1.34081, "close": 1.36821, "volume": 197450.7, "close_time": 1627786799999}, {"open_time": 1627786800000, "open": 1.36927, "high": 1.38723, "low": 1.35948, "close": 1.37979, "volume": 244867.1, "close_time": 1627790399999}, {"open_time": 1627790400000, "open": 1.3798, "high": 1.38759, "low": 1.37232, "close": 1.37314, "volume": 187912.5, "close_time": 1627793999999}, {"open_time": 1627794000000, "open": 1.37573, "high": 1.38621, "low": 1.36046, "close": 1.36394, "volume": 197849.1, "close_time": 1627797599999}, {"open_time": 1627797600000, "open": 1.36605, "high": 1.3805, "low": 1.35693, "close": 1.37649, "volume": 311237.6, "close_time": 1627801199999}, {"open_time": 1627801200000, "open": 1.37703, "high": 1.37972, "low": 1.36083, "close": 1.36332, "volume": 57440.5, "close_time": 1627804799999}, {"open_time": 1627804800000, "open": 1.36308, "high": 1.37364, "low": 1.36171, "close": 1.36543, "volume": 72452.9, "close_time": 1627808399999}, {"open_time": 1627808400000, "open": 1.36466, "high": 1.37868, "low": 1.36466, "close": 1.3771, "volume": 67920.9, "close_time": 1627811999999}, {"open_time": 1627812000000, "open": 1.37723, "high": 1.37723, "low": 1.3586, "close": 1.36058, "volume": 77318.8, "close_time": 1627815599999}, {"open_time": 1627815600000, "open": 1.36058, "high": 1.36507, "low": 1.3467, "close": 1.36116, "volume": 147516.8, "close_time": 1627819199999}, {"open_time": 1627819200000, "open": 1.36114, "high": 1.37113, "low": 1.35979, "close": 1.3687, "volume": 52074.1, "close_time": 1627822799999}, {"open_time": 1627822800000, "open": 1.36504, "high": 1.3655, "low": 1.35099, "close": 1.35261, "volume": 140814.2, "close_time": 1627826399999}, {"open_time": 1627826400000, "open": 1.35151, "high": 1.35904, "low": 1.34541, "close": 1.35622, "volume": 195916.1, "close_time": 1627829999999}, {"open_time": 1627830000000, "open": 1.35405, "high": 1.36507, "low": 1.35302, "close": 1.3576, "volume": 130086.2, "close_time": 1627833599999}, {"open_time": 1627833600000, "open": 1.35719, "high": 1.35731, "low": 1.33, "close": 1.34742, "volume": 306191.6, "close_time": 1627837199999}, {"open_time": 1627837200000, "open": 1.34821, "high": 1.35421, "low": 1.33329, "close": 1.33675, "volume": 165594.0, "close_time": 1627840799999}, {"open_time": 1627840800000, "open": 1.33841, "high": 1.34742, "low": 1.33506, "close": 1.34527, "volume": 68244.8, "close_time": 1627844399999}, {"open_time": 1627844400000, "open": 1.34461, "high": 1.35424, "low": 1.3272, "close": 1.34658, "volume": 214674.6, "close_time": 1627847999999}, {"open_time": 1627848000000, "open": 1.34737, "high": 1.36207, "low": 1.34555, "close": 1.35447, "volume": 148587.8, "close_time": 1627851599999}, {"open_time": 1627851600000, "open": 1.35365, "high": 1.354, "low": 1.34493, "close": 1.34725, "volume": 40294.2, "close_time": 1627855199999}, {"open_time": 1627855200000, "open": 1.3452, "high": 1.3536, "low": 1.31894, "close": 1.32524, "volume": 359623.4, "close_time": 1627858799999}, {"open_time": 1627858800000, "open": 1.32319, "high": 1.32754, "low": 1.29794, "close": 1.31415, "volume": 474911.7, "close_time": 1627862399999}, {"open_time": 1627862400000, "open": 1.3148, "high": 1.32205, "low": 1.29594, "close": 1.29902, "volume": 281137.8, "close_time": 1627865999999}, {"open_time": 1627866000000, "open": 1.29749, "high": 1.31205, "low": 1.29241, "close": 1.30641, "volume": 103868.4, "close_time": 1627869599999}, {"open_time": 1627869600000, "open": 1.30504, "high": 1.32531, "low": 1.30336, "close": 1.32315, "volume": 361603.8, "close_time": 1627873199999}, {"open_time": 1627873200000, "open": 1.32313, "high": 1.32495, "low": 1.31746, "close": 1.32019, "volume": 58824.5, "close_time": 1627876799999}, {"open_time": 1627876800000, "open": 1.32343, "high": 1.33067, "low": 1.31624, "close": 1.32091, "volume": 136292.9, "close_time": 1627880399999}, {"open_time": 1627880400000, "open": 1.32398, "high": 1.3262, "low": 1.32182, "close": 1.32182, "volume": 12320.0, "close_time": 1627883999999}, {"open_time": 1627884000000, "open": 1.32286, "high": 1.34935, "low": 1.3221, "close": 1.34748, "volume": 109572.5, "close_time": 1627887599999}, {"open_time": 1627887600000, "open": 1.34922, "high": 1.35055, "low": 1.33579, "close": 1.34059, "volume": 98742.3, "close_time": 1627891199999}, {"open_time": 1627891200000, "open": 1.34271, "high": 1.34613, "low": 1.31902, "close": 1.32234, "volume": 132837.3, "close_time": 1627894799999}, {"open_time": 1627894800000, "open": 1.32176, "high": 1.33041, "low": 1.31554, "close": 1.32673, "volume": 126658.0, "close_time": 1627898399999}, {"open_time": 1627898400000, "open": 1.32755, "high": 1.333, "low": 1.32371, "close": 1.32947, "volume": 40907.0, "close_time": 1627901999999}, {"open_time": 1627902000000, "open": 1.32815, "high": 1.32815, "low": 1.32027, "close": 1.32296, "volume": 92855.2, "close_time": 1627905599999}, {"open_time": 1627905600000, "open": 1.32324, "high": 1.32701, "low": 1.30407, "close": 1.31473, "volume": 145319.6, "close_time": 1627909199999}, {"open_time": 1627909200000, "open": 1.31557, "high": 1.32632, "low": 1.3106, "close": 1.3244, "volume": 64062.1, "close_time": 1627912799999}, {"open_time": 1627912800000, "open": 1.32677, "high": 1.3291, "low": 1.32494, "close": 1.3291, "volume": 30388.2, "close_time": 1627916399999}, {"open_time": 1627916400000, "open": 1.3289, "high": 1.33263, "low": 1.32522, "close": 1.32842, "volume": 36099.3, "close_time": 1627919999999}, {"open_time": 1627920000000, "open": 1.32646, "high": 1.33673, "low": 1.32572, "close": 1.32992, "volume": 26135.9, "close_time": 1627923599999}, {"open_time": 1627923600000, "open": 1.33098, "high": 1.33433, "low": 1.32501, "close": 1.3304, "volume": 62631.1, "close_time": 1627927199999}, {"open_time": 1627927200000, "open": 1.32985, "high": 1.33189, "low": 1.32596, "close": 1.3267, "volume": 36082.8, "close_time": 1627930799999}, {"open_time": 1627930800000, "open": 1.32791, "high": 1.33057, "low": 1.31061, "close": 1.31357, "volume": 55685.2, "close_time": 1627934399999}, {"open_time": 1627934400000, "open": 1.31329, "high": 1.31501, "low": 1.30071, "close": 1.30205, "volume": 302023.8, "close_time": 1627937999999}, {"open_time": 1627938000000, "open": 1.30163, "high": 1.3124, "low": 1.3, "close": 1.31016, "volume": 50281.6, "close_time": 1627941599999}, {"open_time": 1627941600000, "open": 1.30926, "high": 1.32051, "low": 1.30796, "close": 1.31988, "volume": 74176.1, "close_time": 1627945199999}, {"open_time": 1627945200000, "open": 1.32, "high": 1.32091, "low": 1.30733, "close": 1.30835, "volume": 86153.0, "close_time": 1627948799999}, {"open_time": 1627948800000, "open": 1.30828, "high": 1.32263, "low": 1.30054, "close": 1.31207, "volume": 191822.1, "close_time": 1627952399999}, {"open_time": 1627952400000, "open": 1.31162, "high": 1.31162, "low": 1.29135, "close": 1.29135, "volume": 105508.7, "close_time": 1627955999999}, {"open_time": 1627956000000, "open": 1.29268, "high": 1.30258, "low": 1.29052, "close": 1.29468, "volume": 75167.5, "close_time": 1627959599999}, {"open_time": 1627959600000, "open": 1.29384, "high": 1.2983, "low": 1.28054, "close": 1.28433, "volume": 195459.2, "close_time": 1627963199999}, {"open_time": 1627963200000, "open": 1.28412, "high": 1.29219, "low": 1.27337, "close": 1.27482, "volume": 239640.4, "close_time": 1627966799999}, {"open_time": 1627966800000, "open": 1.2735, "high": 1.278, "low": 1.26144, "close": 1.27431, "volume": 241493.7, "close_time": 1627970399999}, {"open_time": 1627970400000, "open": 1.27304, "high": 1.2804, "low": 1.27304, "close": 1.27763, "volume": 60301.9, "close_time": 1627973999999}, {"open_time": 1627974000000, "open": 1.27653, "high": 1.30572, "low": 1.27197, "close": 1.30063, "volume": 482484.0, "close_time": 1627977599999}, {"open_time": 1627977600000, "open": 1.30159, "high": 1.30241, "low": 1.28965, "close": 1.29266, "volume": 53306.6, "close_time": 1627981199999}, {"open_time": 1627981200000, "open": 1.29337, "high": 1.30185, "low": 1.28613, "close": 1.29918, "volume": 94257.7, "close_time": 1627984799999}, {"open_time": 1627984800000, "open": 1.29928, "high": 1.30808, "low": 1.2926, "close": 1.30063, "volume": 119127.9, "close_time": 1627988399999}, {"open_time": 1627988400000, "open": 1.30171, "high": 1.30612, "low": 1.29388, "close": 1.29388, "volume": 64969.4, "close_time": 1627991999999}, {"open_time": 1627992000000, "open": 1.29452, "high": 1.30677, "low": 1.28, "close": 1.30668, "volume": 336416.2, "close_time": 1627995599999}, {"open_time": 1627995600000, "open": 1.30722, "high": 1.36574, "low": 1.30722, "close": 1.35435, "volume": 1120502.6, "close_time": 1627999199999}, {"open_time": 1627999200000, "open": 1.35589, "high": 1.366, "low": 1.33523, "close": 1.34066, "volume": 566081.7, "close_time": 1628002799999}, {"open_time": 1628002800000, "open": 1.34087, "high": 1.34645, "low": 1.32785, "close": 1.3376, "volume": 354737.5, "close_time": 1628006399999}, {"open_time": 1628006400000, "open": 1.33781, "high": 1.36157, "low": 1.33638, "close": 1.35997, "volume": 311258.2, "close_time": 1628009999999}, {"open_time": 1628010000000, "open": 1.35926, "high": 1.37525, "low": 1.34866, "close": 1.35128, "volume": 260908.1, "close_time": 1628013599999}, {"open_time": 1628013600000, "open": 1.35309, "high": 1.37825, "low": 1.3486, "close": 1.37789, "volume": 367970.7, "close_time": 1628017199999}, {"open_time": 1628017200000, "open": 1.37825, "high": 1.37857, "low": 1.36267, "close": 1.36562, "volume": 115684.8, "close_time": 1628020799999}, {"open_time": 1628020800000, "open": 1.36576, "high": 1.37481, "low": 1.35902, "close": 1.37335, "volume": 125455.7, "close_time": 1628024399999}, {"open_time": 1628024400000, "open": 1.37385, "high": 1.37567, "low": 1.36, "close": 1.36, "volume": 110034.0, "close_time": 1628027999999}, {"open_time": 1628028000000, "open": 1.35957, "high": 1.38239, "low": 1.35957, "close": 1.37823, "volume": 130373.0, "close_time": 1628031599999}, {"open_time": 1628031600000, "open": 1.37885, "high": 1.38257, "low": 1.36295, "close": 1.36799, "volume": 75509.9, "close_time": 1628035199999}, {"open_time": 1628035200000, "open": 1.3704, "high": 1.37469, "low": 1.33936, "close": 1.35616, "volume": 460572.2, "close_time": 1628038799999}, {"open_time": 1628038800000, "open": 1.35823, "high": 1.36189, "low": 1.35148, "close": 1.35608, "volume": 172698.8, "close_time": 1628042399999}, {"open_time": 1628042400000, "open": 1.35698, "high": 1.35989, "low": 1.34455, "close": 1.34591, "volume": 138734.7, "close_time": 1628045999999}, {"open_time": 1628046000000, "open": 1.34492, "high": 1.35002, "low": 1.34034, "close": 1.3407, "volume": 142083.8, "close_time": 1628049599999}, {"open_time": 1628049600000, "open": 1.34033, "high": 1.34219, "low": 1.33113, "close": 1.33805, "volume": 187605.3, "close_time": 1628053199999}, {"open_time": 1628053200000, "open": 1.33832, "high": 1.35077, "low": 1.33788, "close": 1.33949, "volume": 123118.7, "close_time": 1628056799999}, {"open_time": 1628056800000, "open": 1.3382, "high": 1.34521, "low": 1.33428, "close": 1.33615, "volume": 110390.6, "close_time": 1628060399999}, {"open_time": 1628060400000, "open": 1.33548, "high": 1.33734, "low": 1.32678, "close": 1.33421, "volume": 138020.4, "close_time": 1628063999999}, {"open_time": 1628064000000, "open": 1.33393, "high": 1.33909, "low": 1.32272, "close": 1.3309, "volume": 182018.0, "close_time": 1628067599999}, {"open_time": 1628067600000, "open": 1.32929, "high": 1.33428, "low": 1.32461, "close": 1.33036, "volume": 189556.8, "close_time": 1628071199999}, {"open_time": 1628071200000, "open": 1.33068, "high": 1.34168, "low": 1.32459, "close": 1.33876, "volume": 188065.6, "close_time": 1628074799999}, {"open_time": 1628074800000, "open": 1.33916, "high": 1.35494, "low": 1.33497, "close": 1.3443, "volume": 293811.9, "close_time": 1628078399999}, {"open_time": 1628078400000, "open": 1.34441, "high": 1.36315, "low": 1.3444, "close": 1.36234, "volume": 208051.8, "close_time": 1628081999999}, {"open_time": 1628082000000, "open": 1.36324, "high": 1.37208, "low": 1.35554, "close": 1.36139, "volume": 231701.7, "close_time": 1628085599999}, {"open_time": 1628085600000, "open": 1.36422, "high": 1.36668, "low": 1.35565, "close": 1.36252, "volume": 127587.6, "close_time": 1628089199999}, {"open_time": 1628089200000, "open": 1.3637, "high": 1.37209, "low": 1.36183, "close": 1.36734, "volume": 265367.7, "close_time": 1628092799999}, {"open_time": 1628092800000, "open": 1.36754, "high": 1.37914, "low": 1.36636, "close": 1.37658, "volume": 200475.7, "close_time": 1628096399999}, {"open_time": 1628096400000, "open": 1.37732, "high": 1.39308, "low": 1.37485, "close": 1.37712, "volume": 323864.7, "close_time": 1628099999999}, {"open_time": 1628100000000, "open": 1.37777, "high": 1.38222, "low": 1.366, "close": 1.37562, "volume": 226199.5, "close_time": 1628103599999}, {"open_time": 1628103600000, "open": 1.37639, "high": 1.37885, "low": 1.36383, "close": 1.37885, "volume": 288155.3, "close_time": 1628107199999}, {"open_time": 1628107200000, "open": 1.37966, "high": 1.39192, "low": 1.37966, "close": 1.38668, "volume": 142962.1, "close_time": 1628110799999}, {"open_time": 1628110800000, "open": 1.38632, "high": 1.39181, "low": 1.384, "close": 1.38791, "volume": 92754.4, "close_time": 1628114399999}, {"open_time": 1628114400000, "open": 1.3902, "high": 1.393, "low": 1.37176, "close": 1.3775, "volume": 300754.6, "close_time": 1628117999999}, {"open_time": 1628118000000, "open": 1.37736, "high": 1.38942, "low": 1.37205, "close": 1.37678, "volume": 255147.4, "close_time": 1628121599999}, {"open_time": 1628121600000, "open": 1.37747, "high": 1.3855, "low": 1.36792, "close": 1.36878, "volume": 211539.3, "close_time": 1628125199999}, {"open_time": 1628125200000, "open": 1.36991, "high": 1.37732, "low": 1.36202, "close": 1.37302, "volume": 326541.8, "close_time": 1628128799999}, {"open_time": 1628128800000, "open": 1.37302, "high": 1.38061, "low": 1.36912, "close": 1.38061, "volume": 263682.7, "close_time": 1628132399999}, {"open_time": 1628132400000, "open": 1.3799, "high": 1.38144, "low": 1.37473, "close": 1.37823, "volume": 178489.8, "close_time": 1628135999999}, {"open_time": 1628136000000, "open": 1.37623, "high": 1.38091, "low": 1.36691, "close": 1.36691, "volume": 84752.0, "close_time": 1628139599999}, {"open_time": 1628139600000, "open": 1.36678, "high": 1.38726, "low": 1.36535, "close": 1.38115, "volume": 157429.9, "close_time": 1628143199999}, {"open_time": 1628143200000, "open": 1.38069, "high": 1.38069, "low": 1.36551, "close": 1.37236, "volume": 117555.6, "close_time": 1628146799999}, {"open_time": 1628146800000, "open": 1.37164, "high": 1.37432, "low": 1.36139, "close": 1.36509, "volume": 70494.0, "close_time": 1628150399999}, {"open_time": 1628150400000, "open": 1.36674, "high": 1.37642, "low": 1.36208, "close": 1.36317, "volume": 282031.0, "close_time": 1628153999999}, {"open_time": 1628154000000, "open": 1.36332, "high": 1.36886, "low": 1.34833, "close": 1.34956, "volume": 312549.2, "close_time": 1628157599999}, {"open_time": 1628157600000, "open": 1.34827, "high": 1.35952, "low": 1.34742, "close": 1.3534, "volume": 119954.8, "close_time": 1628161199999}, {"open_time": 1628161200000, "open": 1.35241, "high": 1.35936, "low": 1.34979, "close": 1.35256, "volume": 97895.4, "close_time": 1628164799999}, {"open_time": 1628164800000, "open": 1.35101, "high": 1.36255, "low": 1.33788, "close": 1.35381, "volume": 352947.7, "close_time": 1628168399999}, {"open_time": 1628168400000, "open": 1.35267, "high": 1.35938, "low": 1.34481, "close": 1.35938, "volume": 191341.9, "close_time": 1628171999999}, {"open_time": 1628172000000, "open": 1.35882, "high": 1.38118, "low": 1.35582, "close": 1.37992, "volume": 442385.5, "close_time": 1628175599999}, {"open_time": 1628175600000, "open": 1.37938, "high": 1.38174, "low": 1.36289, "close": 1.3702, "volume": 274704.4, "close_time": 1628179199999}, {"open_time": 1628179200000, "open": 1.36983, "high": 1.38305, "low": 1.36921, "close": 1.3825, "volume": 140599.9, "close_time": 1628182799999}, {"open_time": 1628182800000, "open": 1.38276, "high": 1.39223, "low": 1.37661, "close": 1.3918, "volume": 260637.0, "close_time": 1628186399999}, {"open_time": 1628186400000, "open": 1.3921, "high": 1.3942, "low": 1.38362, "close": 1.38895, "volume": 185972.4, "close_time": 1628189999999}, {"open_time": 1628190000000, "open": 1.38954, "high": 1.39728, "low": 1.38246, "close": 1.38384, "volume": 238827.6, "close_time": 1628193599999}, {"open_time": 1628193600000, "open": 1.38486, "high": 1.39223, "low": 1.38339, "close": 1.38723, "volume": 141979.6, "close_time": 1628197199999}, {"open_time": 1628197200000, "open": 1.38772, "high": 1.39357, "low": 1.38416, "close": 1.39126, "volume": 97719.3, "close_time": 1628200799999}, {"open_time": 1628200800000, "open": 1.39177, "high": 1.39478, "low": 1.38428, "close": 1.39018, "volume": 237145.6, "close_time": 1628204399999}, {"open_time": 1628204400000, "open": 1.39112, "high": 1.39423, "low": 1.38531, "close": 1.3861, "volume": 149084.5, "close_time": 1628207999999}, {"open_time": 1628208000000, "open": 1.38649, "high": 1.3922, "low": 1.37142, "close": 1.37331, "volume": 348906.4, "close_time": 1628211599999}, {"open_time": 1628211600000, "open": 1.37587, "high": 1.38509, "low": 1.37254, "close": 1.38241, "volume": 179546.2, "close_time": 1628215199999}, {"open_time": 1628215200000, "open": 1.38316, "high": 1.38388, "low": 1.37106, "close": 1.37196, "volume": 136822.1, "close_time": 1628218799999}, {"open_time": 1628218800000, "open": 1.37196, "high": 1.37945, "low": 1.36759, "close": 1.36759, "volume": 133850.6, "close_time": 1628222399999}, {"open_time": 1628222400000, "open": 1.3676, "high": 1.37087, "low": 1.36385, "close": 1.36821, "volume": 183006.3, "close_time": 1628225999999}, {"open_time": 1628226000000, "open": 1.36951, "high": 1.37722, "low": 1.36794, "close": 1.3761, "volume": 131472.0, "close_time": 1628229599999}, {"open_time": 1628229600000, "open": 1.37626, "high": 1.38713, "low": 1.37491, "close": 1.38208, "volume": 171044.4, "close_time": 1628233199999}, {"open_time": 1628233200000, "open": 1.38063, "high": 1.38342, "low": 1.3756, "close": 1.37804, "volume": 143649.9, "close_time": 1628236799999}, {"open_time": 1628236800000, "open": 1.37777, "high": 1.38433, "low": 1.37583, "close": 1.38433, "volume": 99204.3, "close_time": 1628240399999}, {"open_time": 1628240400000, "open": 1.3831, "high": 1.38342, "low": 1.375, "close": 1.37551, "volume": 132276.4, "close_time": 1628243999999}, {"open_time": 1628244000000, "open": 1.375, "high": 1.37755, "low": 1.37123, "close": 1.3737, "volume": 109424.0, "close_time": 1628247599999}, {"open_time": 1628247600000, "open": 1.37276, "high": 1.37276, "low": 1.36534, "close": 1.36765, "volume": 98522.7, "close_time": 1628251199999}, {"open_time": 1628251200000, "open": 1.36775, "high": 1.37503, "low": 1.36165, "close": 1.37085, "volume": 215779.8, "close_time": 1628254799999}, {"open_time": 1628254800000, "open": 1.37112, "high": 1.38007, "low": 1.37112, "close": 1.37836, "volume": 141867.9, "close_time": 1628258399999}, {"open_time": 1628258400000, "open": 1.37827, "high": 1.37831, "low": 1.36565, "close": 1.37327, "volume": 151650.1, "close_time": 1628261999999}, {"open_time": 1628262000000, "open": 1.37289, "high": 1.39876, "low": 1.37214, "close": 1.39478, "volume": 271800.0, "close_time": 1628265599999}, {"open_time": 1628265600000, "open": 1.39582, "high": 1.42, "low": 1.39553, "close": 1.40724, "volume": 531787.8, "close_time": 1628269199999}, {"open_time": 1628269200000, "open": 1.40817, "high": 1.4239, "low": 1.40817, "close": 1.4239, "volume": 201899.2, "close_time": 1628272799999}, {"open_time": 1628272800000, "open": 1.42402, "high": 1.42495, "low": 1.40209, "close": 1.40785, "volume": 197110.9, "close_time": 1628276399999}, {"open_time": 1628276400000, "open": 1.40915, "high": 1.41642, "low": 1.40599, "close": 1.40925, "volume": 103397.0, "close_time": 1628279999999}, {"open_time": 1628280000000, "open": 1.41045, "high": 1.41269, "low": 1.3999, "close": 1.4061, "volume": 422463.8, "close_time": 1628283599999}, {"open_time": 1628283600000, "open": 1.40484, "high": 1.40583, "low": 1.3919, "close": 1.3919, "volume": 125657.4, "close_time": 1628287199999}, {"open_time": 1628287200000, "open": 1.3919, "high": 1.40392, "low": 1.3919, "close": 1.39787, "volume": 132410.3, "close_time": 1628290799999}, {"open_time": 1628290800000, "open": 1.39825, "high": 1.4032, "low": 1.39503, "close": 1.40263, "volume": 119082.2, "close_time": 1628294399999}, {"open_time": 1628294400000, "open": 1.40114, "high": 1.41924, "low": 1.39528, "close": 1.41924, "volume": 186785.3, "close_time": 1628297999999}, {"open_time": 1628298000000, "open": 1.41851, "high": 1.42251, "low": 1.41146, "close": 1.41757, "volume": 139020.9, "close_time": 1628301599999}, {"open_time": 1628301600000, "open": 1.41674, "high": 1.44822, "low": 1.41626, "close": 1.43781, "volume": 602671.1, "close_time": 1628305199999}, {"open_time": 1628305200000, "open": 1.43862, "high": 1.4489, "low": 1.42853, "close": 1.4472, "volume": 336680.9, "close_time": 1628308799999}, {"open_time": 1628308800000, "open": 1.44618, "high": 1.45307, "low": 1.43688, "close": 1.43833, "volume": 213761.2, "close_time": 1628312399999}, {"open_time": 1628312400000, "open": 1.43772, "high": 1.44602, "low": 1.43772, "close": 1.44223, "volume": 147916.8, "close_time": 1628315999999}, {"open_time": 1628316000000, "open": 1.44033, "high": 1.44373, "low": 1.42409, "close": 1.43008, "volume": 108675.0, "close_time": 1628319599999}, {"open_time": 1628319600000, "open": 1.42999, "high": 1.43969, "low": 1.42539, "close": 1.43596, "volume": 140946.9, "close_time": 1628323199999}, {"open_time": 1628323200000, "open": 1.43589, "high": 1.44227, "low": 1.43039, "close": 1.44168, "volume": 88841.5, "close_time": 1628326799999}, {"open_time": 1628326800000, "open": 1.44181, "high": 1.46071, "low": 1.43756, "close": 1.45991, "volume": 207727.9, "close_time": 1628330399999}, {"open_time": 1628330400000, "open": 1.45683, "high": 1.47971, "low": 1.45625, "close": 1.46868, "volume": 372328.4, "close_time": 1628333999999}, {"open_time": 1628334000000, "open": 1.46768, "high": 1.47953, "low": 1.4555, "close": 1.47829, "volume": 91115.4, "close_time": 1628337599999}, {"open_time": 1628337600000, "open": 1.4778, "high": 1.48528, "low": 1.43953, "close": 1.45039, "volume": 422545.9, "close_time": 1628341199999}, {"open_time": 1628341200000, "open": 1.44984, "high": 1.46245, "low": 1.43533, "close": 1.44406, "volume": 233899.0, "close_time": 1628344799999}, {"open_time": 1628344800000, "open": 1.44588, "high": 1.47585, "low": 1.4443, "close": 1.4697, "volume": 209809.2, "close_time": 1628348399999}, {"open_time": 1628348400000, "open": 1.4685, "high": 1.47669, "low": 1.4521, "close": 1.45575, "volume": 192697.8, "close_time": 1628351999999}, {"open_time": 1628352000000, "open": 1.45649, "high": 1.45689, "low": 1.41146, "close": 1.4507, "volume": 666859.0, "close_time": 1628355599999}, {"open_time": 1628355600000, "open": 1.45116, "high": 1.45145, "low": 1.42434, "close": 1.43659, "volume": 166695.0, "close_time": 1628359199999}, {"open_time": 1628359200000, "open": 1.43578, "high": 1.44047, "low": 1.42628, "close": 1.43702, "volume": 107170.5, "close_time": 1628362799999}, {"open_time": 1628362800000, "open": 1.43683, "high": 1.44796, "low": 1.43081, "close": 1.44627, "volume": 66978.4, "close_time": 1628366399999}, {"open_time": 1628366400000, "open": 1.44566, "high": 1.45202, "low": 1.43858, "close": 1.44962, "volume": 77808.3, "close_time": 1628369999999}, {"open_time": 1628370000000, "open": 1.44992, "high": 1.466, "low": 1.44064, "close": 1.44338, "volume": 352376.8, "close_time": 1628373599999}, {"open_time": 1628373600000, "open": 1.4496, "high": 1.45807, "low": 1.44285, "close": 1.45002, "volume": 204645.3, "close_time": 1628377199999}, {"open_time": 1628377200000, "open": 1.45002, "high": 1.47836, "low": 1.45002, "close": 1.47314, "volume": 403432.4, "close_time": 1628380799999}, {"open_time": 1628380800000, "open": 1.47209, "high": 1.48534, "low": 1.46248, "close": 1.48123, "volume": 281759.5, "close_time": 1628384399999}, {"open_time": 1628384400000, "open": 1.48123, "high": 1.48123, "low": 1.4445, "close": 1.44854, "volume": 226889.1, "close_time": 1628387999999}, {"open_time": 1628388000000, "open": 1.44988, "high": 1.45071, "low": 1.43518, "close": 1.44807, "volume": 182865.5, "close_time": 1628391599999}, {"open_time": 1628391600000, "open": 1.4479, "high": 1.46468, "low": 1.44251, "close": 1.46166, "volume": 154610.5, "close_time": 1628395199999}, {"open_time": 1628395200000, "open": 1.46244, "high": 1.46819, "low": 1.44933, "close": 1.45558, "volume": 103401.1, "close_time": 1628398799999}, {"open_time": 1628398800000, "open": 1.45534, "high": 1.47062, "low": 1.44789, "close": 1.46842, "volume": 135667.6, "close_time": 1628402399999}, {"open_time": 1628402400000, "open": 1.46859, "high": 1.48297, "low": 1.4653, "close": 1.47811, "volume": 339615.2, "close_time": 1628405999999}, {"open_time": 1628406000000, "open": 1.47823, "high": 1.49437, "low": 1.47462, "close": 1.47599, "volume": 371262.2, "close_time": 1628409599999}, {"open_time": 1628409600000, "open": 1.47792, "high": 1.48238, "low": 1.46385, "close": 1.46525, "volume": 132150.5, "close_time": 1628413199999}, {"open_time": 1628413200000, "open": 1.46658, "high": 1.48048, "low": 1.46543, "close": 1.47258, "volume": 170531.3, "close_time": 1628416799999}, {"open_time": 1628416800000, "open": 1.4735, "high": 1.47744, "low": 1.45348, "close": 1.46027, "volume": 163276.2, "close_time": 1628420399999}, {"open_time": 1628420400000, "open": 1.45931, "high": 1.46781, "low": 1.45566, "close": 1.45969, "volume": 162867.0, "close_time": 1628423999999}, {"open_time": 1628424000000, "open": 1.45876, "high": 1.47939, "low": 1.45865, "close": 1.47776, "volume": 152756.4, "close_time": 1628427599999}, {"open_time": 1628427600000, "open": 1.4794, "high": 1.47999, "low": 1.46486, "close": 1.4703, "volume": 162965.9, "close_time": 1628431199999}, {"open_time": 1628431200000, "open": 1.47046, "high": 1.4747, "low": 1.4472, "close": 1.4472, "volume": 205748.7, "close_time": 1628434799999}, {"open_time": 1628434800000, "open": 1.44726, "high": 1.45443, "low": 1.44013, "close": 1.44808, "volume": 186131.9, "close_time": 1628438399999}, {"open_time": 1628438400000, "open": 1.44847, "high": 1.46342, "low": 1.43503, "close": 1.43548, "volume": 285492.5, "close_time": 1628441999999}, {"open_time": 1628442000000, "open": 1.43547, "high": 1.44142, "low": 1.42068, "close": 1.42814, "volume": 509428.7, "close_time": 1628445599999}, {"open_time": 1628445600000, "open": 1.42832, "high": 1.43317, "low": 1.4182, "close": 1.42155, "volume": 275249.6, "close_time": 1628449199999}, {"open_time": 1628449200000, "open": 1.42074, "high": 1.42441, "low": 1.40141, "close": 1.41636, "volume": 442152.3, "close_time": 1628452799999}, {"open_time": 1628452800000, "open": 1.4154, "high": 1.43214, "low": 1.40634, "close": 1.41975, "volume": 325268.4, "close_time": 1628456399999}, {"open_time": 1628456400000, "open": 1.42015, "high": 1.44032, "low": 1.42015, "close": 1.44032, "volume": 83651.0, "close_time": 1628459999999}, {"open_time": 1628460000000, "open": 1.43956, "high": 1.4462, "low": 1.43645, "close": 1.43972, "volume": 231806.6, "close_time": 1628463599999}, {"open_time": 1628463600000, "open": 1.43972, "high": 1.44751, "low": 1.42285, "close": 1.4265, "volume": 411673.6, "close_time": 1628467199999}, {"open_time": 1628467200000, "open": 1.42605, "high": 1.43342, "low": 1.403, "close": 1.40401, "volume": 506945.7, "close_time": 1628470799999}, {"open_time": 1628470800000, "open": 1.40318, "high": 1.41445, "low": 1.39329, "close": 1.40709, "volume": 496596.9, "close_time": 1628474399999}, {"open_time": 1628474400000, "open": 1.40524, "high": 1.41861, "low": 1.40247, "close": 1.41792, "volume": 206334.2, "close_time": 1628477999999}, {"open_time": 1628478000000, "open": 1.41774, "high": 1.42055, "low": 1.40914, "close": 1.41965, "volume": 33511.7, "close_time": 1628481599999}, {"open_time": 1628481600000, "open": 1.42008, "high": 1.42706, "low": 1.41647, "close": 1.4189, "volume": 118770.4, "close_time": 1628485199999}, {"open_time": 1628485200000, "open": 1.42107, "high": 1.42434, "low": 1.41024, "close": 1.41188, "volume": 99633.7, "close_time": 1628488799999}, {"open_time": 1628488800000, "open": 1.41454, "high": 1.41541, "low": 1.40087, "close": 1.40802, "volume": 178858.0, "close_time": 1628492399999}, {"open_time": 1628492400000, "open": 1.40866, "high": 1.42906, "low": 1.4079, "close": 1.42906, "volume": 239264.8, "close_time": 1628495999999}, {"open_time": 1628496000000, "open": 1.42877, "high": 1.43524, "low": 1.42124, "close": 1.43119, "volume": 87135.1, "close_time": 1628499599999}, {"open_time": 1628499600000, "open": 1.42894, "high": 1.45874, "low": 1.42739, "close": 1.4557, "volume": 328974.1, "close_time": 1628503199999}, {"open_time": 1628503200000, "open": 1.45577, "high": 1.46631, "low": 1.44644, "close": 1.46631, "volume": 245857.1, "close_time": 1628506799999}, {"open_time": 1628506800000, "open": 1.46631, "high": 1.47481, "low": 1.46342, "close": 1.47266, "volume": 240427.5, "close_time": 1628510399999}, {"open_time": 1628510400000, "open": 1.47398, "high": 1.47474, "low": 1.45631, "close": 1.46313, "volume": 166648.6, "close_time": 1628513999999}, {"open_time": 1628514000000, "open": 1.46463, "high": 1.47197, "low": 1.45, "close": 1.45422, "volume": 228179.6, "close_time": 1628517599999}, {"open_time": 1628517600000, "open": 1.45471, "high": 1.47547, "low": 1.45471, "close": 1.46668, "volume": 297168.5, "close_time": 1628521199999}, {"open_time": 1628521200000, "open": 1.46709, "high": 1.48705, "low": 1.46709, "close": 1.48549, "volume": 243864.5, "close_time": 1628524799999}, {"open_time": 1628524800000, "open": 1.48549, "high": 1.4866, "low": 1.47405, "close": 1.47944, "volume": 169055.4, "close_time": 1628528399999}, {"open_time": 1628528400000, "open": 1.48096, "high": 1.48605, "low": 1.47642, "close": 1.4833, "volume": 115839.4, "close_time": 1628531999999}, {"open_time": 1628532000000, "open": 1.48405, "high": 1.49706, "low": 1.4806, "close": 1.48862, "volume": 397275.0, "close_time": 1628535599999}, {"open_time": 1628535600000, "open": 1.48699, "high": 1.49897, "low": 1.47482, "close": 1.4825, "volume": 106965.0, "close_time": 1628539199999}, {"open_time": 1628539200000, "open": 1.48359, "high": 1.49309, "low": 1.45981, "close": 1.46045, "volume": 337923.2, "close_time": 1628542799999}, {"open_time": 1628542800000, "open": 1.46169, "high": 1.47364, "low": 1.45022, "close": 1.46565, "volume": 183119.9, "close_time": 1628546399999}, {"open_time": 1628546400000, "open": 1.46798, "high": 1.48232, "low": 1.46657, "close": 1.48026, "volume": 261609.4, "close_time": 1628549999999}, {"open_time": 1628550000000, "open": 1.48012, "high": 1.48159, "low": 1.47011, "close": 1.47558, "volume": 170527.9, "close_time": 1628553599999}, {"open_time": 1628553600000, "open": 1.47449, "high": 1.48261, "low": 1.45948, "close": 1.46925, "volume": 251912.7, "close_time": 1628557199999}, {"open_time": 1628557200000, "open": 1.47093, "high": 1.47454, "low": 1.45876, "close": 1.47129, "volume": 150794.0, "close_time": 1628560799999}, {"open_time": 1628560800000, "open": 1.47088, "high": 1.47501, "low": 1.46758, "close": 1.47058, "volume": 148960.6, "close_time": 1628564399999}, {"open_time": 1628564400000, "open": 1.4711, "high": 1.47257, "low": 1.45835, "close": 1.46025, "volume": 72288.5, "close_time": 1628567999999}, {"open_time": 1628568000000, "open": 1.45993, "high": 1.46991, "low": 1.45683, "close": 1.46329, "volume": 112755.4, "close_time": 1628571599999}, {"open_time": 1628571600000, "open": 1.46203, "high": 1.47364, "low": 1.46102, "close": 1.46841, "volume": 114300.8, "close_time": 1628575199999}, {"open_time": 1628575200000, "open": 1.46581, "high": 1.473, "low": 1.45738, "close": 1.47054, "volume": 136542.5, "close_time": 1628578799999}, {"open_time": 1628578800000, "open": 1.46751, "high": 1.47987, "low": 1.46259, "close": 1.47842, "volume": 122928.5, "close_time": 1628582399999}, {"open_time": 1628582400000, "open": 1.47825, "high": 1.48171, "low": 1.47432, "close": 1.47977, "volume": 100919.0, "close_time": 1628585999999}, {"open_time": 1628586000000, "open": 1.4811, "high": 1.49129, "low": 1.47812, "close": 1.49085, "volume": 135018.6, "close_time": 1628589599999}, {"open_time": 1628589600000, "open": 1.49004, "high": 1.56245, "low": 1.4894, "close": 1.55326, "volume": 1296120.0, "close_time": 1628593199999}, {"open_time": 1628593200000, "open": 1.55415, "high": 1.58755, "low": 1.55351, "close": 1.5742, "volume": 546728.9, "close_time": 1628596799999}, {"open_time": 1628596800000, "open": 1.57158, "high": 1.59357, "low": 1.57158, "close": 1.57916, "volume": 614085.3, "close_time": 1628600399999}, {"open_time": 1628600400000, "open": 1.58023, "high": 1.59173, "low": 1.55756, "close": 1.5737, "volume": 491976.6, "close_time": 1628603999999}, {"open_time": 1628604000000, "open": 1.5744, "high": 1.57489, "low": 1.5575, "close": 1.56414, "volume": 235993.8, "close_time": 1628607599999}, {"open_time": 1628607600000, "open": 1.56458, "high": 1.56907, "low": 1.54369, "close": 1.55773, "volume": 315607.0, "close_time": 1628611199999}, {"open_time": 1628611200000, "open": 1.55663, "high": 1.56997, "low": 1.52868, "close": 1.53495, "volume": 409347.9, "close_time": 1628614799999}, {"open_time": 1628614800000, "open": 1.53673, "high": 1.56821, "low": 1.52854, "close": 1.56692, "volume": 366181.1, "close_time": 1628618399999}, {"open_time": 1628618400000, "open": 1.56559, "high": 1.58579, "low": 1.56559, "close": 1.58462, "volume": 193596.5, "close_time": 1628621999999}, {"open_time": 1628622000000, "open": 1.58462, "high": 1.58839, "low": 1.57681, "close": 1.58482, "volume": 107498.1, "close_time": 1628625599999}, {"open_time": 1628625600000, "open": 1.58627, "high": 1.60872, "low": 1.58579, "close": 1.60545, "volume": 333673.3, "close_time": 1628629199999}, {"open_time": 1628629200000, "open": 1.60823, "high": 1.7, "low": 1.60823, "close": 1.68873, "volume": 1328285.8, "close_time": 1628632799999}, {"open_time": 1628632800000, "open": 1.68779, "high": 1.68954, "low": 1.65345, "close": 1.65774, "volume": 538688.8, "close_time": 1628636399999}, {"open_time": 1628636400000, "open": 1.65924, "high": 1.67735, "low": 1.65602, "close": 1.67735, "volume": 461395.2, "close_time": 1628639999999}, {"open_time": 1628640000000, "open": 1.67583, "high": 1.7, "low": 1.67027, "close": 1.69801, "volume": 251230.1, "close_time": 1628643599999}, {"open_time": 1628643600000, "open": 1.7, "high": 1.7293, "low": 1.69981, "close": 1.71695, "volume": 619722.2, "close_time": 1628647199999}, {"open_time": 1628647200000, "open": 1.71663, "high": 1.7215, "low": 1.68772, "close": 1.71097, "volume": 403345.8, "close_time": 1628650799999}, {"open_time": 1628650800000, "open": 1.70962, "high": 1.71597, "low": 1.69612, "close": 1.71178, "volume": 213636.7, "close_time": 1628654399999}, {"open_time": 1628654400000, "open": 1.71237, "high": 1.72319, "low": 1.69712, "close": 1.71758, "volume": 240761.6, "close_time": 1628657999999}, {"open_time": 1628658000000, "open": 1.71743, "high": 1.74999, "low": 1.71607, "close": 1.74967, "volume": 362974.0, "close_time": 1628661599999}, {"open_time": 1628661600000, "open": 1.74974, "high": 1.79685, "low": 1.74904, "close": 1.77033, "volume": 756273.3, "close_time": 1628665199999}, {"open_time": 1628665200000, "open": 1.77086, "high": 1.79014, "low": 1.7596, "close": 1.771, "volume": 367306.1, "close_time": 1628668799999}, {"open_time": 1628668800000, "open": 1.77224, "high": 1.77947, "low": 1.74154, "close": 1.76662, "volume": 307900.4, "close_time": 1628672399999}, {"open_time": 1628672400000, "open": 1.76714, "high": 1.78104, "low": 1.76071, "close": 1.77665, "volume": 158008.2, "close_time": 1628675999999}, {"open_time": 1628676000000, "open": 1.77879, "high": 1.79887, "low": 1.76625, "close": 1.78668, "volume": 318657.1, "close_time": 1628679599999}, {"open_time": 1628679600000, "open": 1.78748, "high": 1.79068, "low": 1.76532, "close": 1.766, "volume": 232609.8, "close_time": 1628683199999}, {"open_time": 1628683200000, "open": 1.766, "high": 1.79361, "low": 1.7578, "close": 1.79254, "volume": 237804.7, "close_time": 1628686799999}, {"open_time": 1628686800000, "open": 1.79241, "high": 1.85372, "low": 1.78073, "close": 1.843, "volume": 747273.4, "close_time": 1628690399999}, {"open_time": 1628690400000, "open": 1.84268, "high": 1.8899, "low": 1.84268, "close": 1.86372, "volume": 669254.8, "close_time": 1628693999999}, {"open_time": 1628694000000, "open": 1.86695, "high": 1.89483, "low": 1.83396, "close": 1.8381, "volume": 667622.8, "close_time": 1628697599999}, {"open_time": 1628697600000, "open": 1.8399, "high": 1.87226, "low": 1.82352, "close": 1.86192, "volume": 435248.7, "close_time": 1628701199999}, {"open_time": 1628701200000, "open": 1.86027, "high": 1.88037, "low": 1.85148, "close": 1.87557, "volume": 171044.4, "close_time": 1628704799999}, {"open_time": 1628704800000, "open": 1.87645, "high": 1.88121, "low": 1.85503, "close": 1.87002, "volume": 243747.3, "close_time": 1628708399999}, {"open_time": 1628708400000, "open": 1.86915, "high": 1.87459, "low": 1.84669, "close": 1.86244, "volume": 238471.1, "close_time": 1628711999999}, {"open_time": 1628712000000, "open": 1.86244, "high": 1.8817, "low": 1.84773, "close": 1.84773, "volume": 206476.0, "close_time": 1628715599999}, {"open_time": 1628715600000, "open": 1.84742, "high": 1.84756, "low": 1.77251, "close": 1.83255, "volume": 780030.9, "close_time": 1628719199999}, {"open_time": 1628719200000, "open": 1.83057, "high": 1.83057, "low": 1.76772, "close": 1.79239, "volume": 730022.7, "close_time": 1628722799999}, {"open_time": 1628722800000, "open": 1.79147, "high": 1.80765, "low": 1.76878, "close": 1.79353, "volume": 558211.5, "close_time": 1628726399999}, {"open_time": 1628726400000, "open": 1.79339, "high": 1.84291, "low": 1.78487, "close": 1.83994, "volume": 548389.3, "close_time": 1628729999999}, {"open_time": 1628730000000, "open": 1.8385, "high": 1.84508, "low": 1.82333, "close": 1.83342, "volume": 296376.7, "close_time": 1628733599999}, {"open_time": 1628733600000, "open": 1.83157, "high": 1.86884, "low": 1.82874, "close": 1.86495, "volume": 285786.0, "close_time": 1628737199999}, {"open_time": 1628737200000, "open": 1.8627, "high": 1.86311, "low": 1.83213, "close": 1.83445, "volume": 225621.5, "close_time": 1628740799999}, {"open_time": 1628740800000, "open": 1.83207, "high": 1.84236, "low": 1.80572, "close": 1.80799, "volume": 241891.7, "close_time": 1628744399999}, {"open_time": 1628744400000, "open": 1.80795, "high": 1.81047, "low": 1.72428, "close": 1.78058, "volume": 1296727.2, "close_time": 1628747999999}, {"open_time": 1628748000000, "open": 1.77736, "high": 1.78609, "low": 1.7385, "close": 1.77697, "volume": 641150.0, "close_time": 1628751599999}, {"open_time": 1628751600000, "open": 1.77716, "high": 1.81741, "low": 1.76776, "close": 1.81561, "volume": 303067.3, "close_time": 1628755199999}, {"open_time": 1628755200000, "open": 1.8173, "high": 1.83118, "low": 1.7956, "close": 1.79635, "volume": 460209.4, "close_time": 1628758799999}, {"open_time": 1628758800000, "open": 1.79542, "high": 1.82517, "low": 1.77046, "close": 1.81233, "volume": 338740.2, "close_time": 1628762399999}, {"open_time": 1628762400000, "open": 1.81282, "high": 1.82311, "low": 1.79182, "close": 1.79326, "volume": 233693.2, "close_time": 1628765999999}, {"open_time": 1628766000000, "open": 1.79126, "high": 1.80302, "low": 1.75368, "close": 1.75579, "volume": 491526.8, "close_time": 1628769599999}, {"open_time": 1628769600000, "open": 1.75347, "high": 1.77775, "low": 1.73429, "close": 1.75408, "volume": 549407.0, "close_time": 1628773199999}, {"open_time": 1628773200000, "open": 1.75491, "high": 1.77285, "low": 1.74475, "close": 1.76035, "volume": 266406.1, "close_time": 1628776799999}, {"open_time": 1628776800000, "open": 1.75861, "high": 1.75991, "low": 1.68256, "close": 1.69106, "volume": 963675.5, "close_time": 1628780399999}, {"open_time": 1628780400000, "open": 1.68875, "high": 1.72901, "low": 1.68597, "close": 1.71408, "volume": 485564.2, "close_time": 1628783999999}, {"open_time": 1628784000000, "open": 1.71429, "high": 1.72465, "low": 1.68, "close": 1.70426, "volume": 579743.0, "close_time": 1628787599999}, {"open_time": 1628787600000, "open": 1.70204, "high": 1.74932, "low": 1.69734, "close": 1.73204, "volume": 265710.8, "close_time": 1628791199999}, {"open_time": 1628791200000, "open": 1.7313, "high": 1.78571, "low": 1.73009, "close": 1.7828, "volume": 489289.2, "close_time": 1628794799999}, {"open_time": 1628794800000, "open": 1.7831, "high": 1.7831, "low": 1.75324, "close": 1.75747, "volume": 252498.6, "close_time": 1628798399999}, {"open_time": 1628798400000, "open": 1.76287, "high": 1.77773, "low": 1.74121, "close": 1.76443, "volume": 389034.1, "close_time": 1628801999999}, {"open_time": 1628802000000, "open": 1.76423, "high": 1.77195, "low": 1.74421, "close": 1.75119, "volume": 201500.6, "close_time": 1628805599999}, {"open_time": 1628805600000, "open": 1.751, "high": 1.75545, "low": 1.72279, "close": 1.73296, "volume": 393476.1, "close_time": 1628809199999}, {"open_time": 1628809200000, "open": 1.73313, "high": 1.83291, "low": 1.73313, "close": 1.83099, "volume": 535012.8, "close_time": 1628812799999}, {"open_time": 1628812800000, "open": 1.83297, "high": 1.89181, "low": 1.8224, "close": 1.86898, "volume": 2127700.0, "close_time": 1628816399999}, {"open_time": 1628816400000, "open": 1.86809, "high": 1.8985, "low": 1.85395, "close": 1.87126, "volume": 696750.9, "close_time": 1628819999999}, {"open_time": 1628820000000, "open": 1.87126, "high": 1.94845, "low": 1.8636, "close": 1.94845, "volume": 369253.3, "close_time": 1628823599999}, {"open_time": 1628823600000, "open": 1.94845, "high": 1.998, "low": 1.93028, "close": 1.96162, "volume": 953129.7, "close_time": 1628827199999}, {"open_time": 1628827200000, "open": 1.96775, "high": 1.995, "low": 1.94853, "close": 1.97701, "volume": 360669.4, "close_time": 1628830799999}, {"open_time": 1628830800000, "open": 1.97343, "high": 1.97573, "low": 1.895, "close": 1.93601, "volume": 587516.0, "close_time": 1628834399999}, {"open_time": 1628834400000, "open": 1.93708, "high": 1.98301, "low": 1.93334, "close": 1.9771, "volume": 541243.6, "close_time": 1628837999999}, {"open_time": 1628838000000, "open": 1.9793, "high": 1.99197, "low": 1.96238, "close": 1.96867, "volume": 809133.3, "close_time": 1628841599999}, {"open_time": 1628841600000, "open": 1.96997, "high": 2.03196, "low": 1.96099, "close": 2.02718, "volume": 909629.0, "close_time": 1628845199999}, {"open_time": 1628845200000, "open": 2.02802, "high": 2.08, "low": 2.02, "close": 2.02721, "volume": 794018.2, "close_time": 1628848799999}, {"open_time": 1628848800000, "open": 2.0294, "high": 2.04687, "low": 2.01017, "close": 2.03728, "volume": 361605.7, "close_time": 1628852399999}, {"open_time": 1628852400000, "open": 2.03811, "high": 2.06833, "low": 2.01, "close": 2.01093, "volume": 976503.0, "close_time": 1628855999999}, {"open_time": 1628856000000, "open": 2.01093, "high": 2.05879, "low": 2.01093, "close": 2.05061, "volume": 545612.9, "close_time": 1628859599999}, {"open_time": 1628859600000, "open": 2.05073, "high": 2.05217, "low": 2.01824, "close": 2.02433, "volume": 333328.6, "close_time": 1628863199999}, {"open_time": 1628863200000, "open": 2.02609, "high": 2.04, "low": 1.97444, "close": 1.98791, "volume": 1035671.8, "close_time": 1628866799999}, {"open_time": 1628866800000, "open": 1.98858, "high": 2.0139, "low": 1.94234, "close": 2.00691, "volume": 970485.9, "close_time": 1628870399999}, {"open_time": 1628870400000, "open": 2.00795, "high": 2.01207, "low": 1.97584, "close": 2.01207, "volume": 554166.8, "close_time": 1628873999999}, {"open_time": 1628874000000, "open": 2.01261, "high": 2.03102, "low": 1.99252, "close": 2.02441, "volume": 672330.4, "close_time": 1628877599999}, {"open_time": 1628877600000, "open": 2.02408, "high": 2.0241, "low": 1.99294, "close": 1.99724, "volume": 234143.9, "close_time": 1628881199999}, {"open_time": 1628881200000, "open": 1.9996, "high": 1.9996, "low": 1.97759, "close": 1.99149, "volume": 247074.7, "close_time": 1628884799999}, {"open_time": 1628884800000, "open": 1.98912, "high": 2.05814, "low": 1.98436, "close": 2.04935, "volume": 1311784.4, "close_time": 1628888399999}, {"open_time": 1628888400000, "open": 2.04853, "high": 2.05014, "low": 2.02767, "close": 2.02767, "volume": 207215.9, "close_time": 1628891999999}, {"open_time": 1628892000000, "open": 2.03026, "high": 2.03996, "low": 2.01349, "close": 2.02678, "volume": 233203.6, "close_time": 1628895599999}, {"open_time": 1628895600000, "open": 2.027, "high": 2.14982, "low": 2.02591, "close": 2.13496, "volume": 972525.1, "close_time": 1628899199999}, {"open_time": 1628899200000, "open": 2.13816, "high": 2.15052, "low": 2.08985, "close": 2.10387, "volume": 1356839.2, "close_time": 1628902799999}, {"open_time": 1628902800000, "open": 2.10455, "high": 2.13398, "low": 2.09756, "close": 2.10424, "volume": 420697.3, "close_time": 1628906399999}, {"open_time": 1628906400000, "open": 2.10327, "high": 2.11754, "low": 2.09212, "close": 2.11363, "volume": 170228.9, "close_time": 1628909999999}, {"open_time": 1628910000000, "open": 2.1145, "high": 2.14147, "low": 2.10425, "close": 2.11722, "volume": 161416.8, "close_time": 1628913599999}, {"open_time": 1628913600000, "open": 2.11722, "high": 2.1261, "low": 2.09892, "close": 2.10328, "volume": 238405.6, "close_time": 1628917199999}, {"open_time": 1628917200000, "open": 2.10232, "high": 2.17374, "low": 2.10126, "close": 2.16978, "volume": 395429.4, "close_time": 1628920799999}, {"open_time": 1628920800000, "open": 2.16973, "high": 2.19384, "low": 2.15818, "close": 2.16469, "volume": 378026.4, "close_time": 1628924399999}, {"open_time": 1628924400000, "open": 2.16705, "high": 2.17635, "low": 2.15524, "close": 2.16776, "volume": 209537.0, "close_time": 1628927999999}, {"open_time": 1628928000000, "open": 2.16804, "high": 2.184, "low": 2.15607, "close": 2.17815, "volume": 126054.7, "close_time": 1628931599999}, {"open_time": 1628931600000, "open": 2.17912, "high": 2.24945, "low": 2.11538, "close": 2.14856, "volume": 891789.6, "close_time": 1628935199999}, {"open_time": 1628935200000, "open": 2.14709, "high": 2.17924, "low": 2.08362, "close": 2.11879, "volume": 1534179.8, "close_time": 1628938799999}, {"open_time": 1628938800000, "open": 2.11761, "high": 2.17636, "low": 2.09986, "close": 2.17632, "volume": 845924.7, "close_time": 1628942399999}, {"open_time": 1628942400000, "open": 2.17636, "high": 2.18218, "low": 2.1233, "close": 2.12971, "volume": 435651.2, "close_time": 1628945999999}, {"open_time": 1628946000000, "open": 2.12765, "high": 2.167, "low": 2.10716, "close": 2.16487, "volume": 333829.9, "close_time": 1628949599999}, {"open_time": 1628949600000, "open": 2.166, "high": 2.23153, "low": 2.15458, "close": 2.22632, "volume": 720483.0, "close_time": 1628953199999}, {"open_time": 1628953200000, "open": 2.2234, "high": 2.2253, "low": 2.17825, "close": 2.20067, "volume": 848470.6, "close_time": 1628956799999}, {"open_time": 1628956800000, "open": 2.20188, "high": 2.21188, "low": 2.15439, "close": 2.18173, "volume": 696158.3, "close_time": 1628960399999}, {"open_time": 1628960400000, "open": 2.18302, "high": 2.18302, "low": 2.14589, "close": 2.16149, "volume": 279647.6, "close_time": 1628963999999}, {"open_time": 1628964000000, "open": 2.16057, "high": 2.19597, "low": 2.15464, "close": 2.17831, "volume": 169618.4, "close_time": 1628967599999}, {"open_time": 1628967600000, "open": 2.18003, "high": 2.21417, "low": 2.17787, "close": 2.20586, "volume": 255707.2, "close_time": 1628971199999}, {"open_time": 1628971200000, "open": 2.20597, "high": 2.20597, "low": 2.14188, "close": 2.16957, "volume": 460591.9, "close_time": 1628974799999}, {"open_time": 1628974800000, "open": 2.16803, "high": 2.20971, "low": 2.16803, "close": 2.2086, "volume": 140776.7, "close_time": 1628978399999}, {"open_time": 1628978400000, "open": 2.19908, "high": 2.20548, "low": 2.17607, "close": 2.177, "volume": 178986.9, "close_time": 1628981999999}, {"open_time": 1628982000000, "open": 2.1772, "high": 2.2087, "low": 2.17098, "close": 2.19069, "volume": 212432.7, "close_time": 1628985599999}, {"open_time": 1628985600000, "open": 2.18662, "high": 2.24916, "low": 2.18662, "close": 2.20625, "volume": 1069524.5, "close_time": 1628989199999}, {"open_time": 1628989200000, "open": 2.20521, "high": 2.20675, "low": 2.17379, "close": 2.17811, "volume": 483272.0, "close_time": 1628992799999}, {"open_time": 1628992800000, "open": 2.17927, "high": 2.1969, "low": 2.17393, "close": 2.17989, "volume": 274746.2, "close_time": 1628996399999}, {"open_time": 1628996400000, "open": 2.18004, "high": 2.18195, "low": 2.15, "close": 2.15207, "volume": 399957.1, "close_time": 1628999999999}, {"open_time": 1629000000000, "open": 2.15548, "high": 2.18105, "low": 2.13161, "close": 2.17742, "volume": 413569.7, "close_time": 1629003599999}, {"open_time": 1629003600000, "open": 2.17276, "high": 2.17553, "low": 2.14178, "close": 2.14638, "volume": 213534.0, "close_time": 1629007199999}, {"open_time": 1629007200000, "open": 2.14557, "high": 2.16348, "low": 2.11863, "close": 2.12583, "volume": 189518.3, "close_time": 1629010799999}, {"open_time": 1629010800000, "open": 2.12405, "high": 2.13022, "low": 2.03123, "close": 2.0756, "volume": 881722.1, "close_time": 1629014399999}, {"open_time": 1629014400000, "open": 2.074, "high": 2.11766, "low": 2.05905, "close": 2.09704, "volume": 366325.2, "close_time": 1629017999999}, {"open_time": 1629018000000, "open": 2.0961, "high": 2.13912, "low": 2.08279, "close": 2.13156, "volume": 210025.0, "close_time": 1629021599999}, {"open_time": 1629021600000, "open": 2.12955, "high": 2.14814, "low": 2.11174, "close": 2.12598, "volume": 448968.1, "close_time": 1629025199999}, {"open_time": 1629025200000, "open": 2.12379, "high": 2.13729, "low": 2.09308, "close": 2.12495, "volume": 645618.0, "close_time": 1629028799999}, {"open_time": 1629028800000, "open": 2.12057, "high": 2.12411, "low": 2.08365, "close": 2.0921, "volume": 242620.8, "close_time": 1629032399999}, {"open_time": 1629032400000, "open": 2.08889, "high": 2.11311, "low": 2.06535, "close": 2.10165, "volume": 279904.2, "close_time": 1629035999999}, {"open_time": 1629036000000, "open": 2.10283, "high": 2.13771, "low": 2.09083, "close": 2.0986, "volume": 295761.1, "close_time": 1629039599999}, {"open_time": 1629039600000, "open": 2.09925, "high": 2.11867, "low": 2.09163, "close": 2.11806, "volume": 233106.5, "close_time": 1629043199999}, {"open_time": 1629043200000, "open": 2.11872, "high": 2.12712, "low": 2.089, "close": 2.09293, "volume": 149029.1, "close_time": 1629046799999}, {"open_time": 1629046800000, "open": 2.09007, "high": 2.11311, "low": 2.08015, "close": 2.10864, "volume": 213567.7, "close_time": 1629050399999}, {"open_time": 1629050400000, "open": 2.10747, "high": 2.12392, "low": 2.10106, "close": 2.11765, "volume": 171670.0, "close_time": 1629053999999}, {"open_time": 1629054000000, "open": 2.11779, "high": 2.13283, "low": 2.10627, "close": 2.13122, "volume": 127264.8, "close_time": 1629057599999}, {"open_time": 1629057600000, "open": 2.13171, "high": 2.19062, "low": 2.12932, "close": 2.18392, "volume": 374432.4, "close_time": 1629061199999}, {"open_time": 1629061200000, "open": 2.19011, "high": 2.19178, "low": 2.15213, "close": 2.173, "volume": 274778.9, "close_time": 1629064799999}, {"open_time": 1629064800000, "open": 2.17111, "high": 2.19642, "low": 2.16855, "close": 2.19206, "volume": 197195.6, "close_time": 1629068399999}, {"open_time": 1629068400000, "open": 2.19369, "high": 2.1992, "low": 2.16174, "close": 2.169, "volume": 200593.4, "close_time": 1629071999999}, {"open_time": 1629072000000, "open": 2.16708, "high": 2.19355, "low": 2.14, "close": 2.15645, "volume": 525398.8, "close_time": 1629075599999}, {"open_time": 1629075600000, "open": 2.15618, "high": 2.17371, "low": 2.15113, "close": 2.15776, "volume": 204048.1, "close_time": 1629079199999}, {"open_time": 1629079200000, "open": 2.1599, "high": 2.1634, "low": 2.14282, "close": 2.15771, "volume": 162512.1, "close_time": 1629082799999}, {"open_time": 1629082800000, "open": 2.15771, "high": 2.16045, "low": 2.11051, "close": 2.11279, "volume": 347531.1, "close_time": 1629086399999}, {"open_time": 1629086400000, "open": 2.11635, "high": 2.13586, "low": 2.11404, "close": 2.12608, "volume": 131716.3, "close_time": 1629089999999}, {"open_time": 1629090000000, "open": 2.12903, "high": 2.16642, "low": 2.12903, "close": 2.16362, "volume": 191885.1, "close_time": 1629093599999}, {"open_time": 1629093600000, "open": 2.16141, "high": 2.16623, "low": 2.13224, "close": 2.14409, "volume": 149189.4, "close_time": 1629097199999}, {"open_time": 1629097200000, "open": 2.14822, "high": 2.19608, "low": 2.14639, "close": 2.18875, "volume": 517661.4, "close_time": 1629100799999}, {"open_time": 1629100800000, "open": 2.18805, "high": 2.18872, "low": 2.15835, "close": 2.16432, "volume": 226209.7, "close_time": 1629104399999}, {"open_time": 1629104400000, "open": 2.16375, "high": 2.17018, "low": 2.14953, "close": 2.16286, "volume": 120498.9, "close_time": 1629107999999}, {"open_time": 1629108000000, "open": 2.16305, "high": 2.17583, "low": 2.161, "close": 2.17403, "volume": 93971.9, "close_time": 1629111599999}, {"open_time": 1629111600000, "open": 2.17625, "high": 2.18345, "low": 2.16495, "close": 2.16642, "volume": 283145.9, "close_time": 1629115199999}, {"open_time": 1629115200000, "open": 2.16603, "high": 2.16682, "low": 2.14684, "close": 2.1533, "volume": 159732.9, "close_time": 1629118799999}, {"open_time": 1629118800000, "open": 2.15274, "high": 2.15877, "low": 2.0824, "close": 2.11003, "volume": 471294.4, "close_time": 1629122399999}, {"open_time": 1629122400000, "open": 2.10675, "high": 2.13259, "low": 2.08556, "close": 2.1002, "volume": 706182.1, "close_time": 1629125999999}, {"open_time": 1629126000000, "open": 2.09925, "high": 2.11999, "low": 2.09544, "close": 2.11786, "volume": 322927.6, "close_time": 1629129599999}, {"open_time": 1629129600000, "open": 2.11936, "high": 2.145, "low": 2.10915, "close": 2.14219, "volume": 216629.8, "close_time": 1629133199999}, {"open_time": 1629133200000, "open": 2.14179, "high": 2.14179, "low": 2.12019, "close": 2.13672, "volume": 114681.8, "close_time": 1629136799999}, {"open_time": 1629136800000, "open": 2.13723, "high": 2.14274, "low": 2.12765, "close": 2.14215, "volume": 57190.3, "close_time": 1629140399999}, {"open_time": 1629140400000, "open": 2.13998, "high": 2.14022, "low": 2.10259, "close": 2.10753, "volume": 101437.2, "close_time": 1629143999999}, {"open_time": 1629144000000, "open": 2.105, "high": 2.10656, "low": 2.0415, "close": 2.09694, "volume": 546621.3, "close_time": 1629147599999}, {"open_time": 1629147600000, "open": 2.0945, "high": 2.11495, "low": 2.08029, "close": 2.09391, "volume": 97037.9, "close_time": 1629151199999}, {"open_time": 1629151200000, "open": 2.09249, "high": 2.11445, "low": 2.0858, "close": 2.09761, "volume": 147764.3, "close_time": 1629154799999}, {"open_time": 1629154800000, "open": 2.09682, "high": 2.09739, "low": 2.05886, "close": 2.07259, "volume": 348066.6, "close_time": 1629158399999}, {"open_time": 1629158400000, "open": 2.07302, "high": 2.07331, "low": 2.03199, "close": 2.0557, "volume": 869496.3, "close_time": 1629161999999}, {"open_time": 1629162000000, "open": 2.05445, "high": 2.11336, "low": 2.05316, "close": 2.1, "volume": 491411.3, "close_time": 1629165599999}, {"open_time": 1629165600000, "open": 2.10319, "high": 2.14088, "low": 2.09751, "close": 2.13494, "volume": 265874.2, "close_time": 1629169199999}, {"open_time": 1629169200000, "open": 2.13235, "high": 2.13613, "low": 2.11552, "close": 2.12292, "volume": 150288.8, "close_time": 1629172799999}, {"open_time": 1629172800000, "open": 2.12381, "high": 2.13053, "low": 2.09283, "close": 2.1013, "volume": 193612.2, "close_time": 1629176399999}, {"open_time": 1629176400000, "open": 2.10335, "high": 2.10899, "low": 2.07198, "close": 2.07519, "volume": 142758.0, "close_time": 1629179999999}, {"open_time": 1629180000000, "open": 2.0738, "high": 2.08636, "low": 2.05539, "close": 2.05672, "volume": 229710.0, "close_time": 1629183599999}, {"open_time": 1629183600000, "open": 2.05798, "high": 2.07555, "low": 2.05, "close": 2.07555, "volume": 164895.3, "close_time": 1629187199999}, {"open_time": 1629187200000, "open": 2.07547, "high": 2.09, "low": 2.06861, "close": 2.07156, "volume": 133310.3, "close_time": 1629190799999}, {"open_time": 1629190800000, "open": 2.073, "high": 2.10518, "low": 2.073, "close": 2.10433, "volume": 164568.3, "close_time": 1629194399999}, {"open_time": 1629194400000, "open": 2.10436, "high": 2.10989, "low": 2.08701, "close": 2.09357, "volume": 180557.8, "close_time": 1629197999999}, {"open_time": 1629198000000, "open": 2.09584, "high": 2.11129, "low": 2.08785, "close": 2.09272, "volume": 73662.5, "close_time": 1629201599999}, {"open_time": 1629201600000, "open": 2.1, "high": 2.11239, "low": 2.075, "close": 2.07683, "volume": 140734.6, "close_time": 1629205199999}, {"open_time": 1629205200000, "open": 2.07576, "high": 2.08586, "low": 2.06367, "close": 2.07317, "volume": 301754.7, "close_time": 1629208799999}, {"open_time": 1629208800000, "open": 2.07174, "high": 2.08287, "low": 2.06, "close": 2.07127, "volume": 153950.8, "close_time": 1629212399999}, {"open_time": 1629212400000, "open": 2.0668, "high": 2.07362, "low": 2.05075, "close": 2.05444, "volume": 171377.2, "close_time": 1629215999999}, {"open_time": 1629216000000, "open": 2.05563, "high": 2.07247, "low": 2.0415, "close": 2.04543, "volume": 212775.3, "close_time": 1629219599999}, {"open_time": 1629219600000, "open": 2.04451, "high": 2.06383, "low": 2.0315, "close": 2.05962, "volume": 315066.8, "close_time": 1629223199999}, {"open_time": 1629223200000, "open": 2.05774, "high": 2.07676, "low": 2.04684, "close": 2.05719, "volume": 143483.1, "close_time": 1629226799999}, {"open_time": 1629226800000, "open": 2.05968, "high": 2.05969, "low": 1.99565, "close": 2.00997, "volume": 637868.0, "close_time": 1629230399999}, {"open_time": 1629230400000, "open": 2.00809, "high": 2.02509, "low": 1.92574, "close": 2.02509, "volume": 1302333.1, "close_time": 1629233999999}, {"open_time": 1629234000000, "open": 2.02054, "high": 2.02523, "low": 1.9308, "close": 1.94897, "volume": 881090.0, "close_time": 1629237599999}, {"open_time": 1629237600000, "open": 1.94864, "high": 1.97512, "low": 1.90653, "close": 1.9744, "volume": 1069415.9, "close_time": 1629241199999}, {"open_time": 1629241200000, "open": 1.97263, "high": 1.97382, "low": 1.91169, "close": 1.92303, "volume": 549313.2, "close_time": 1629244799999}, {"open_time": 1629244800000, "open": 1.92314, "high": 1.95354, "low": 1.89092, "close": 1.93085, "volume": 776907.8, "close_time": 1629248399999}, {"open_time": 1629248400000, "open": 1.93199, "high": 1.98334, "low": 1.86851, "close": 1.98177, "volume": 1022281.3, "close_time": 1629251999999}, {"open_time": 1629252000000, "open": 1.98333, "high": 1.98599, "low": 1.94703, "close": 1.97049, "volume": 390849.9, "close_time": 1629255599999}, {"open_time": 1629255600000, "open": 1.97238, "high": 1.97993, "low": 1.93537, "close": 1.97993, "volume": 284477.8, "close_time": 1629259199999}, {"open_time": 1629259200000, "open": 1.97987, "high": 2.0, "low": 1.959, "close": 1.97943, "volume": 271892.5, "close_time": 1629262799999}, {"open_time": 1629262800000, "open": 1.97385, "high": 2.04512, "low": 1.97242, "close": 2.04358, "volume": 329431.3, "close_time": 1629266399999}, {"open_time": 1629266400000, "open": 2.04355, "high": 2.05261, "low": 2.0148, "close": 2.02118, "volume": 396110.3, "close_time": 1629269999999}, {"open_time": 1629270000000, "open": 2.02293, "high": 2.03178, "low": 1.97417, "close": 1.99148, "volume": 221111.0, "close_time": 1629273599999}, {"open_time": 1629273600000, "open": 1.9877, "high": 2.02223, "low": 1.98656, "close": 2.01543, "volume": 195164.7, "close_time": 1629277199999}, {"open_time": 1629277200000, "open": 2.01649, "high": 2.03281, "low": 2.00476, "close": 2.01823, "volume": 146490.2, "close_time": 1629280799999}, {"open_time": 1629280800000, "open": 2.02566, "high": 2.03604, "low": 1.98019, "close": 1.99167, "volume": 209210.2, "close_time": 1629284399999}, {"open_time": 1629284400000, "open": 1.99854, "high": 2.0139, "low": 1.94832, "close": 1.95778, "volume": 245589.8, "close_time": 1629287999999}, {"open_time": 1629288000000, "open": 1.95681, "high": 1.98354, "low": 1.94607, "close": 1.97611, "volume": 304188.6, "close_time": 1629291599999}, {"open_time": 1629291600000, "open": 1.97884, "high": 1.99985, "low": 1.97108, "close": 1.97958, "volume": 182001.1, "close_time": 1629295199999}, {"open_time": 1629295200000, "open": 1.98036, "high": 2.01064, "low": 1.97947, "close": 2.0046, "volume": 146989.3, "close_time": 1629298799999}, {"open_time": 1629298800000, "open": 2.00823, "high": 2.05905, "low": 1.98092, "close": 2.05763, "volume": 316485.2, "close_time": 1629302399999}, {"open_time": 1629302400000, "open": 2.05939, "high": 2.12959, "low": 2.05454, "close": 2.12959, "volume": 701806.9, "close_time": 1629305999999}, {"open_time": 1629306000000, "open": 2.12991, "high": 2.16355, "low": 2.1151, "close": 2.15361, "volume": 739782.3, "close_time": 1629309599999}, {"open_time": 1629309600000, "open": 2.15614, "high": 2.15798, "low": 2.09212, "close": 2.09479, "volume": 619081.9, "close_time": 1629313199999}, {"open_time": 1629313200000, "open": 2.09214, "high": 2.11436, "low": 2.05529, "close": 2.07032, "volume": 719285.7, "close_time": 1629316799999}, {"open_time": 1629316800000, "open": 2.07194, "high": 2.08988, "low": 2.04145, "close": 2.04451, "volume": 408842.2, "close_time": 1629320399999}, {"open_time": 1629320400000, "open": 2.0459, "high": 2.09942, "low": 2.03342, "close": 2.09128, "volume": 161774.1, "close_time": 1629323999999}, {"open_time": 1629324000000, "open": 2.09178, "high": 2.15, "low": 2.08104, "close": 2.13911, "volume": 807227.7, "close_time": 1629327599999}, {"open_time": 1629327600000, "open": 2.138, "high": 2.15, "low": 2.10182, "close": 2.10572, "volume": 566283.0, "close_time": 1629331199999}, {"open_time": 1629331200000, "open": 2.10438, "high": 2.18447, "low": 2.09352, "close": 2.17469, "volume": 1215961.7, "close_time": 1629334799999}, {"open_time": 1629334800000, "open": 2.16959, "high": 2.16959, "low": 2.12674, "close": 2.13055, "volume": 281099.1, "close_time": 1629338399999}, {"open_time": 1629338400000, "open": 2.1282, "high": 2.15718, "low": 2.11747, "close": 2.1411, "volume": 300193.5, "close_time": 1629341999999}, {"open_time": 1629342000000, "open": 2.14085, "high": 2.14388, "low": 2.07363, "close": 2.08278, "volume": 510603.8, "close_time": 1629345599999}, {"open_time": 1629345600000, "open": 2.08085, "high": 2.12392, "low": 2.07035, "close": 2.11089, "volume": 303480.8, "close_time": 1629349199999}, {"open_time": 1629349200000, "open": 2.10926, "high": 2.13752, "low": 2.08457, "close": 2.133, "volume": 349135.3, "close_time": 1629352799999}, {"open_time": 1629352800000, "open": 2.13153, "high": 2.13153, "low": 2.10154, "close": 2.11723, "volume": 141712.1, "close_time": 1629356399999}, {"open_time": 1629356400000, "open": 2.1143, "high": 2.13324, "low": 2.08355, "close": 2.10808, "volume": 262904.3, "close_time": 1629359999999}, {"open_time": 1629360000000, "open": 2.10912, "high": 2.13019, "low": 2.09123, "close": 2.12205, "volume": 397212.7, "close_time": 1629363599999}, {"open_time": 1629363600000, "open": 2.12049, "high": 2.13771, "low": 2.11428, "close": 2.13153, "volume": 126715.2, "close_time": 1629367199999}, {"open_time": 1629367200000, "open": 2.13078, "high": 2.1327, "low": 2.09027, "close": 2.09335, "volume": 253863.3, "close_time": 1629370799999}, {"open_time": 1629370800000, "open": 2.09056, "high": 2.10909, "low": 2.05609, "close": 2.05974, "volume": 323906.0, "close_time": 1629374399999}, {"open_time": 1629374400000, "open": 2.05978, "high": 2.0901, "low": 2.0468, "close": 2.0852, "volume": 449278.1, "close_time": 1629377999999}, {"open_time": 1629378000000, "open": 2.08997, "high": 2.10318, "low": 2.05957, "close": 2.10074, "volume": 207589.1, "close_time": 1629381599999}, {"open_time": 1629381600000, "open": 2.1027, "high": 2.12813, "low": 2.10089, "close": 2.11577, "volume": 361495.0, "close_time": 1629385199999}, {"open_time": 1629385200000, "open": 2.11544, "high": 2.12941, "low": 2.1104, "close": 2.12607, "volume": 121917.2, "close_time": 1629388799999}, {"open_time": 1629388800000, "open": 2.12705, "high": 2.20526, "low": 2.11191, "close": 2.1715, "volume": 1060723.6, "close_time": 1629392399999}, {"open_time": 1629392400000, "open": 2.17742, "high": 2.27336, "low": 2.1771, "close": 2.27103, "volume": 1499633.0, "close_time": 1629395999999}, {"open_time": 1629396000000, "open": 2.27133, "high": 2.3, "low": 2.25591, "close": 2.3, "volume": 1187856.1, "close_time": 1629399599999}, {"open_time": 1629399600000, "open": 2.30025, "high": 2.398, "low": 2.29314, "close": 2.39584, "volume": 1667628.7, "close_time": 1629403199999}, {"open_time": 1629403200000, "open": 2.39771, "high": 2.43859, "low": 2.31774, "close": 2.3686, "volume": 2188932.2, "close_time": 1629406799999}, {"open_time": 1629406800000, "open": 2.36961, "high": 2.39216, "low": 2.34234, "close": 2.39216, "volume": 389294.0, "close_time": 1629410399999}, {"open_time": 1629410400000, "open": 2.39239, "high": 2.39546, "low": 2.3503, "close": 2.39004, "volume": 483122.1, "close_time": 1629413999999}, {"open_time": 1629414000000, "open": 2.39183, "high": 2.45209, "low": 2.37418, "close": 2.4377, "volume": 1281859.0, "close_time": 1629417599999}, {"open_time": 1629417600000, "open": 2.44191, "high": 2.46627, "low": 2.40466, "close": 2.42151, "volume": 1328702.6, "close_time": 1629421199999}, {"open_time": 1629421200000, "open": 2.42549, "high": 2.44218, "low": 2.4025, "close": 2.43688, "volume": 442365.6, "close_time": 1629424799999}, {"open_time": 1629424800000, "open": 2.43669, "high": 2.43725, "low": 2.4044, "close": 2.41531, "volume": 327818.6, "close_time": 1629428399999}, {"open_time": 1629428400000, "open": 2.42248, "high": 2.4242, "low": 2.37231, "close": 2.39735, "volume": 410878.8, "close_time": 1629431999999}, {"open_time": 1629432000000, "open": 2.39842, "high": 2.49789, "low": 2.38838, "close": 2.496, "volume": 771549.5, "close_time": 1629435599999}, {"open_time": 1629435600000, "open": 2.49598, "high": 2.54445, "low": 2.47059, "close": 2.52894, "volume": 1092327.6, "close_time": 1629439199999}, {"open_time": 1629439200000, "open": 2.53141, "high": 2.55, "low": 2.48858, "close": 2.51837, "volume": 625917.2, "close_time": 1629442799999}, {"open_time": 1629442800000, "open": 2.51617, "high": 2.51777, "low": 2.4442, "close": 2.46438, "volume": 607709.2, "close_time": 1629446399999}, {"open_time": 1629446400000, "open": 2.46484, "high": 2.50759, "low": 2.4477, "close": 2.50716, "volume": 391821.1, "close_time": 1629449999999}, {"open_time": 1629450000000, "open": 2.50631, "high": 2.51997, "low": 2.48174, "close": 2.50947, "volume": 256949.2, "close_time": 1629453599999}, {"open_time": 1629453600000, "open": 2.51124, "high": 2.53467, "low": 2.50011, "close": 2.50629, "volume": 200030.6, "close_time": 1629457199999}, {"open_time": 1629457200000, "open": 2.5042, "high": 2.51396, "low": 2.48045, "close": 2.48757, "volume": 234398.5, "close_time": 1629460799999}, {"open_time": 1629460800000, "open": 2.48246, "high": 2.51822, "low": 2.4822, "close": 2.50965, "volume": 232814.2, "close_time": 1629464399999}, {"open_time": 1629464400000, "open": 2.50965, "high": 2.58161, "low": 2.50902, "close": 2.57157, "volume": 652072.5, "close_time": 1629467999999}, {"open_time": 1629468000000, "open": 2.5709, "high": 2.5709, "low": 2.5228, "close": 2.53624, "volume": 490347.8, "close_time": 1629471599999}, {"open_time": 1629471600000, "open": 2.53694, "high": 2.55402, "low": 2.50474, "close": 2.54986, "volume": 410830.1, "close_time": 1629475199999}, {"open_time": 1629475200000, "open": 2.5503, "high": 2.55671, "low": 2.47453, "close": 2.49288, "volume": 602792.8, "close_time": 1629478799999}, {"open_time": 1629478800000, "open": 2.49206, "high": 2.50947, "low": 2.4626, "close": 2.48243, "volume": 334951.6, "close_time": 1629482399999}, {"open_time": 1629482400000, "open": 2.48098, "high": 2.4868, "low": 2.40546, "close": 2.44354, "volume": 521985.2, "close_time": 1629485999999}, {"open_time": 1629486000000, "open": 2.44414, "high": 2.51201, "low": 2.44414, "close": 2.49494, "volume": 364435.6, "close_time": 1629489599999}, {"open_time": 1629489600000, "open": 2.49495, "high": 2.50907, "low": 2.4729, "close": 2.48157, "volume": 198373.3, "close_time": 1629493199999}, {"open_time": 1629493200000, "open": 2.48146, "high": 2.49784, "low": 2.48053, "close": 2.48742, "volume": 74756.9, "close_time": 1629496799999}, {"open_time": 1629496800000, "open": 2.48828, "high": 2.48828, "low": 2.41983, "close": 2.42903, "volume": 385942.7, "close_time": 1629500399999}, {"open_time": 1629500400000, "open": 2.43016, "high": 2.46731, "low": 2.42181, "close": 2.45606, "volume": 213055.7, "close_time": 1629503999999}, {"open_time": 1629504000000, "open": 2.45627, "high": 2.46642, "low": 2.40745, "close": 2.41878, "volume": 356959.6, "close_time": 1629507599999}, {"open_time": 1629507600000, "open": 2.41946, "high": 2.48551, "low": 2.41087, "close": 2.48532, "volume": 164464.0, "close_time": 1629511199999}, {"open_time": 1629511200000, "open": 2.48104, "high": 2.50078, "low": 2.4463, "close": 2.45176, "volume": 478277.9, "close_time": 1629514799999}, {"open_time": 1629514800000, "open": 2.45023, "high": 2.49833, "low": 2.448, "close": 2.48997, "volume": 256961.2, "close_time": 1629518399999}, {"open_time": 1629518400000, "open": 2.48766, "high": 2.51513, "low": 2.46108, "close": 2.50039, "volume": 252926.1, "close_time": 1629521999999}, {"open_time": 1629522000000, "open": 2.50076, "high": 2.52886, "low": 2.49002, "close": 2.49661, "volume": 201654.5, "close_time": 1629525599999}, {"open_time": 1629525600000, "open": 2.49128, "high": 2.49449, "low": 2.46886, "close": 2.48062, "volume": 217864.2, "close_time": 1629529199999}, {"open_time": 1629529200000, "open": 2.4837, "high": 2.51029, "low": 2.47963, "close": 2.50229, "volume": 79528.2, "close_time": 1629532799999}, {"open_time": 1629532800000, "open": 2.50409, "high": 2.50409, "low": 2.47475, "close": 2.48103, "volume": 75269.9, "close_time": 1629536399999}, {"open_time": 1629536400000, "open": 2.48272, "high": 2.48556, "low": 2.45213, "close": 2.45581, "volume": 128610.7, "close_time": 1629539999999}, {"open_time": 1629540000000, "open": 2.45446, "high": 2.48579, "low": 2.45163, "close": 2.4663, "volume": 113236.0, "close_time": 1629543599999}, {"open_time": 1629543600000, "open": 2.46932, "high": 2.47197, "low": 2.40797, "close": 2.44068, "volume": 350576.4, "close_time": 1629547199999}, {"open_time": 1629547200000, "open": 2.43993, "high": 2.46817, "low": 2.43582, "close": 2.46739, "volume": 162129.7, "close_time": 1629550799999}, {"open_time": 1629550800000, "open": 2.46795, "high": 2.47648, "low": 2.44888, "close": 2.45354, "volume": 133433.2, "close_time": 1629554399999}, {"open_time": 1629554400000, "open": 2.45459, "high": 2.45459, "low": 2.42054, "close": 2.42632, "volume": 130722.0, "close_time": 1629557999999}, {"open_time": 1629558000000, "open": 2.42471, "high": 2.45635, "low": 2.4229, "close": 2.44786, "volume": 102132.6, "close_time": 1629561599999}, {"open_time": 1629561600000, "open": 2.44813, "high": 2.46612, "low": 2.43939, "close": 2.45403, "volume": 323327.3, "close_time": 1629565199999}, {"open_time": 1629565200000, "open": 2.45465, "high": 2.45988, "low": 2.429, "close": 2.43675, "volume": 110752.2, "close_time": 1629568799999}, {"open_time": 1629568800000, "open": 2.43822, "high": 2.44249, "low": 2.41718, "close": 2.44155, "volume": 149695.8, "close_time": 1629572399999}, {"open_time": 1629572400000, "open": 2.4399, "high": 2.4399, "low": 2.38521, "close": 2.4, "volume": 397053.5, "close_time": 1629575999999}, {"open_time": 1629576000000, "open": 2.40083, "high": 2.41187, "low": 2.38491, "close": 2.40234, "volume": 145908.4, "close_time": 1629579599999}, {"open_time": 1629579600000, "open": 2.40393, "high": 2.44996, "low": 2.39114, "close": 2.44126, "volume": 133599.6, "close_time": 1629583199999}, {"open_time": 1629583200000, "open": 2.44267, "high": 2.45824, "low": 2.42524, "close": 2.45633, "volume": 164352.8, "close_time": 1629586799999}, {"open_time": 1629586800000, "open": 2.45824, "high": 2.48237, "low": 2.43306, "close": 2.43306, "volume": 199835.8, "close_time": 1629590399999}, {"open_time": 1629590400000, "open": 2.43792, "high": 2.46886, "low": 2.43018, "close": 2.46018, "volume": 143975.9, "close_time": 1629593999999}, {"open_time": 1629594000000, "open": 2.45769, "high": 2.52986, "low": 2.4501, "close": 2.52573, "volume": 426730.8, "close_time": 1629597599999}, {"open_time": 1629597600000, "open": 2.52661, "high": 2.54898, "low": 2.49594, "close": 2.52218, "volume": 630126.2, "close_time": 1629601199999}, {"open_time": 1629601200000, "open": 2.51962, "high": 2.52451, "low": 2.4851, "close": 2.49654, "volume": 274772.4, "close_time": 1629604799999}, {"open_time": 1629604800000, "open": 2.49746, "high": 2.52414, "low": 2.48806, "close": 2.52061, "volume": 183011.1, "close_time": 1629608399999}, {"open_time": 1629608400000, "open": 2.52036, "high": 2.52565, "low": 2.50202, "close": 2.51863, "volume": 216312.3, "close_time": 1629611999999}, {"open_time": 1629612000000, "open": 2.52105, "high": 2.57104, "low": 2.52105, "close": 2.55432, "volume": 483647.8, "close_time": 1629615599999}, {"open_time": 1629615600000, "open": 2.55954, "high": 2.63144, "low": 2.55954, "close": 2.62375, "volume": 793674.6, "close_time": 1629619199999}, {"open_time": 1629619200000, "open": 2.6202, "high": 2.65238, "low": 2.60003, "close": 2.60288, "volume": 485028.2, "close_time": 1629622799999}, {"open_time": 1629622800000, "open": 2.60243, "high": 2.64203, "low": 2.60243, "close": 2.64087, "volume": 206187.5, "close_time": 1629626399999}, {"open_time": 1629626400000, "open": 2.64093, "high": 2.6455, "low": 2.60261, "close": 2.6091, "volume": 253000.6, "close_time": 1629629999999}, {"open_time": 1629630000000, "open": 2.61083, "high": 2.63, "low": 2.60188, "close": 2.62223, "volume": 160767.8, "close_time": 1629633599999}, {"open_time": 1629633600000, "open": 2.62611, "high": 2.62946, "low": 2.57471, "close": 2.58307, "volume": 281984.5, "close_time": 1629637199999}, {"open_time": 1629637200000, "open": 2.58051, "high": 2.5903, "low": 2.54584, "close": 2.57658, "volume": 393167.1, "close_time": 1629640799999}, {"open_time": 1629640800000, "open": 2.57339, "high": 2.59658, "low": 2.5301, "close": 2.53756, "volume": 432288.1, "close_time": 1629644399999}, {"open_time": 1629644400000, "open": 2.53673, "high": 2.56913, "low": 2.52043, "close": 2.56913, "volume": 472464.9, "close_time": 1629647999999}, {"open_time": 1629648000000, "open": 2.56924, "high": 2.60487, "low": 2.54758, "close": 2.57672, "volume": 393060.5, "close_time": 1629651599999}, {"open_time": 1629651600000, "open": 2.57739, "high": 2.59076, "low": 2.56453, "close": 2.5725, "volume": 156432.8, "close_time": 1629655199999}, {"open_time": 1629655200000, "open": 2.56844, "high": 2.57006, "low": 2.53205, "close": 2.5644, "volume": 325857.4, "close_time": 1629658799999}, {"open_time": 1629658800000, "open": 2.56437, "high": 2.59562, "low": 2.56026, "close": 2.58, "volume": 152061.1, "close_time": 1629662399999}, {"open_time": 1629662400000, "open": 2.57638, "high": 2.58309, "low": 2.55145, "close": 2.57374, "volume": 166592.9, "close_time": 1629665999999}, {"open_time": 1629666000000, "open": 2.56967, "high": 2.61197, "low": 2.55872, "close": 2.61191, "volume": 206170.6, "close_time": 1629669599999}, {"open_time": 1629669600000, "open": 2.61191, "high": 2.63018, "low": 2.59789, "close": 2.62706, "volume": 302440.8, "close_time": 1629673199999}, {"open_time": 1629673200000, "open": 2.62498, "high": 2.72, "low": 2.61646, "close": 2.7059, "volume": 845851.3, "close_time": 1629676799999}, {"open_time": 1629676800000, "open": 2.7056, "high": 2.75, "low": 2.68458, "close": 2.74545, "volume": 956442.8, "close_time": 1629680399999}, {"open_time": 1629680400000, "open": 2.74545, "high": 2.85, "low": 2.73638, "close": 2.79788, "volume": 1258908.8, "close_time": 1629683999999}, {"open_time": 1629684000000, "open": 2.79773, "high": 2.8425, "low": 2.78, "close": 2.83152, "volume": 653264.4, "close_time": 1629687599999}, {"open_time": 1629687600000, "open": 2.83422, "high": 2.84214, "low": 2.75971, "close": 2.80739, "volume": 562033.7, "close_time": 1629691199999}, {"open_time": 1629691200000, "open": 2.80854, "high": 2.81827, "low": 2.76885, "close": 2.77426, "volume": 328555.8, "close_time": 1629694799999}, {"open_time": 1629694800000, "open": 2.77519, "high": 2.82939, "low": 2.77219, "close": 2.81906, "volume": 232955.7, "close_time": 1629698399999}, {"open_time": 1629698400000, "open": 2.81905, "high": 2.82086, "low": 2.78063, "close": 2.80242, "volume": 234625.7, "close_time": 1629701999999}, {"open_time": 1629702000000, "open": 2.80274, "high": 2.86541, "low": 2.79362, "close": 2.85925, "volume": 422882.2, "close_time": 1629705599999}, {"open_time": 1629705600000, "open": 2.85976, "high": 2.87769, "low": 2.81134, "close": 2.82375, "volume": 258604.9, "close_time": 1629709199999}, {"open_time": 1629709200000, "open": 2.8231, "high": 2.84688, "low": 2.81112, "close": 2.82564, "volume": 216500.1, "close_time": 1629712799999}, {"open_time": 1629712800000, "open": 2.82713, "high": 2.83521, "low": 2.80138, "close": 2.82137, "volume": 186639.6, "close_time": 1629716399999}, {"open_time": 1629716400000, "open": 2.82847, "high": 2.84298, "low": 2.81641, "close": 2.82296, "volume": 148119.8, "close_time": 1629719999999}, {"open_time": 1629720000000, "open": 2.82212, "high": 2.82778, "low": 2.80841, "close": 2.82126, "volume": 108945.8, "close_time": 1629723599999}, {"open_time": 1629723600000, "open": 2.82284, "high": 2.87432, "low": 2.81686, "close": 2.87293, "volume": 654720.4, "close_time": 1629727199999}, {"open_time": 1629727200000, "open": 2.87247, "high": 2.93903, "low": 2.84156, "close": 2.85652, "volume": 981622.9, "close_time": 1629730799999}, {"open_time": 1629730800000, "open": 2.85116, "high": 2.91814, "low": 2.84395, "close": 2.88744, "volume": 624210.4, "close_time": 1629734399999}, {"open_time": 1629734400000, "open": 2.88885, "high": 2.96385, "low": 2.88389, "close": 2.94338, "volume": 956302.2, "close_time": 1629737999999}, {"open_time": 1629738000000, "open": 2.9413, "high": 2.95508, "low": 2.90372, "close": 2.92169, "volume": 373507.6, "close_time": 1629741599999}, {"open_time": 1629741600000, "open": 2.91686, "high": 2.94205, "low": 2.88, "close": 2.88457, "volume": 412230.8, "close_time": 1629745199999}, {"open_time": 1629745200000, "open": 2.88507, "high": 2.89975, "low": 2.85339, "close": 2.88506, "volume": 368693.0, "close_time": 1629748799999}, {"open_time": 1629748800000, "open": 2.88343, "high": 2.92479, "low": 2.85504, "close": 2.91596, "volume": 299908.7, "close_time": 1629752399999}, {"open_time": 1629752400000, "open": 2.91547, "high": 2.94913, "low": 2.91546, "close": 2.94401, "volume": 178572.1, "close_time": 1629755999999}, {"open_time": 1629756000000, "open": 2.94145, "high": 2.97111, "low": 2.92088, "close": 2.9567, "volume": 454705.4, "close_time": 1629759599999}, {"open_time": 1629759600000, "open": 2.95504, "high": 2.95762, "low": 2.9074, "close": 2.91611, "volume": 409648.8, "close_time": 1629763199999}, {"open_time": 1629763200000, "open": 2.9144, "high": 2.94668, "low": 2.83732, "close": 2.88214, "volume": 729756.8, "close_time": 1629766799999}, {"open_time": 1629766800000, "open": 2.87662, "high": 2.89401, "low": 2.844, "close": 2.85864, "volume": 655827.9, "close_time": 1629770399999}, {"open_time": 1629770400000, "open": 2.85811, "high": 2.87594, "low": 2.82723, "close": 2.86232, "volume": 710567.9, "close_time": 1629773999999}, {"open_time": 1629774000000, "open": 2.86386, "high": 2.87316, "low": 2.83742, "close": 2.84668, "volume": 273265.8, "close_time": 1629777599999}, {"open_time": 1629777600000, "open": 2.845, "high": 2.88748, "low": 2.83658, "close": 2.87937, "volume": 541955.7, "close_time": 1629781199999}, {"open_time": 1629781200000, "open": 2.87886, "high": 2.88391, "low": 2.86146, "close": 2.86188, "volume": 157867.4, "close_time": 1629784799999}, {"open_time": 1629784800000, "open": 2.86171, "high": 2.92847, "low": 2.85522, "close": 2.92028, "volume": 299085.1, "close_time": 1629788399999}, {"open_time": 1629788400000, "open": 2.91988, "high": 2.92184, "low": 2.9, "close": 2.91081, "volume": 210395.5, "close_time": 1629791999999}, {"open_time": 1629792000000, "open": 2.90883, "high": 2.92214, "low": 2.90104, "close": 2.90657, "volume": 165800.6, "close_time": 1629795599999}, {"open_time": 1629795600000, "open": 2.9122, "high": 2.91549, "low": 2.88007, "close": 2.88447, "volume": 262808.7, "close_time": 1629799199999}, {"open_time": 1629799200000, "open": 2.88476, "high": 2.90338, "low": 2.86031, "close": 2.86031, "volume": 249617.6, "close_time": 1629802799999}, {"open_time": 1629802800000, "open": 2.86014, "high": 2.88897, "low": 2.84651, "close": 2.88822, "volume": 306404.8, "close_time": 1629806399999}, {"open_time": 1629806400000, "open": 2.889, "high": 2.88966, "low": 2.84184, "close": 2.8557, "volume": 308366.6, "close_time": 1629809999999}, {"open_time": 1629810000000, "open": 2.85595, "high": 2.86271, "low": 2.74657, "close": 2.76386, "volume": 1495978.7, "close_time": 1629813599999}, {"open_time": 1629813600000, "open": 2.76514, "high": 2.76526, "low": 2.66018, "close": 2.72007, "volume": 1544289.2, "close_time": 1629817199999}, {"open_time": 1629817200000, "open": 2.71947, "high": 2.73833, "low": 2.67709, "close": 2.68915, "volume": 914831.7, "close_time": 1629820799999}, {"open_time": 1629820800000, "open": 2.68675, "high": 2.70413, "low": 2.5909, "close": 2.6436, "volume": 1839352.9, "close_time": 1629824399999}, {"open_time": 1629824400000, "open": 2.6411, "high": 2.74044, "low": 2.63053, "close": 2.7115, "volume": 968286.9, "close_time": 1629827999999}, {"open_time": 1629828000000, "open": 2.70873, "high": 2.76526, "low": 2.69746, "close": 2.76174, "volume": 458847.6, "close_time": 1629831599999}, {"open_time": 1629831600000, "open": 2.75754, "high": 2.80706, "low": 2.74417, "close": 2.79415, "volume": 784572.4, "close_time": 1629835199999}, {"open_time": 1629835200000, "open": 2.79445, "high": 2.85062, "low": 2.7569, "close": 2.82222, "volume": 757611.2, "close_time": 1629838799999}, {"open_time": 1629838800000, "open": 2.8347, "high": 2.84209, "low": 2.72201, "close": 2.75658, "volume": 334781.4, "close_time": 1629842399999}, {"open_time": 1629842400000, "open": 2.75626, "high": 2.8146, "low": 2.74453, "close": 2.80198, "volume": 716105.1, "close_time": 1629845999999}, {"open_time": 1629846000000, "open": 2.80117, "high": 2.80331, "low": 2.6975, "close": 2.72317, "volume": 670148.9, "close_time": 1629849599999}, {"open_time": 1629849600000, "open": 2.71957, "high": 2.79321, "low": 2.71728, "close": 2.75854, "volume": 815673.6, "close_time": 1629853199999}, {"open_time": 1629853200000, "open": 2.75853, "high": 2.75853, "low": 2.7074, "close": 2.75485, "volume": 647190.9, "close_time": 1629856799999}, {"open_time": 1629856800000, "open": 2.75572, "high": 2.79078, "low": 2.749, "close": 2.78713, "volume": 390622.5, "close_time": 1629860399999}, {"open_time": 1629860400000, "open": 2.78588, "high": 2.78721, "low": 2.72092, "close": 2.72551, "volume": 294949.2, "close_time": 1629863999999}, {"open_time": 1629864000000, "open": 2.72164, "high": 2.75383, "low": 2.71275, "close": 2.7233, "volume": 182333.3, "close_time": 1629867599999}, {"open_time": 1629867600000, "open": 2.72173, "high": 2.79048, "low": 2.7213, "close": 2.79048, "volume": 315389.1, "close_time": 1629871199999}, {"open_time": 1629871200000, "open": 2.79068, "high": 2.79068, "low": 2.75286, "close": 2.75552, "volume": 280206.8, "close_time": 1629874799999}, {"open_time": 1629874800000, "open": 2.75552, "high": 2.77672, "low": 2.73402, "close": 2.75034, "volume": 180108.1, "close_time": 1629878399999}, {"open_time": 1629878400000, "open": 2.75032, "high": 2.75065, "low": 2.60198, "close": 2.61308, "volume": 1016313.0, "close_time": 1629881999999}, {"open_time": 1629882000000, "open": 2.618, "high": 2.67264, "low": 2.60753, "close": 2.63241, "volume": 917349.5, "close_time": 1629885599999}, {"open_time": 1629885600000, "open": 2.63255, "high": 2.67563, "low": 2.61146, "close": 2.65794, "volume": 543353.6, "close_time": 1629889199999}, {"open_time": 1629889200000, "open": 2.6586, "high": 2.66964, "low": 2.63011, "close": 2.66787, "volume": 247283.2, "close_time": 1629892799999}, {"open_time": 1629892800000, "open": 2.66969, "high": 2.72396, "low": 2.64405, "close": 2.7112, "volume": 403796.5, "close_time": 1629896399999}, {"open_time": 1629896400000, "open": 2.71124, "high": 2.73, "low": 2.65042, "close": 2.65676, "volume": 539327.0, "close_time": 1629899999999}, {"open_time": 1629900000000, "open": 2.65419, "high": 2.74301, "low": 2.62346, "close": 2.73838, "volume": 650479.0, "close_time": 1629903599999}, {"open_time": 1629903600000, "open": 2.74023, "high": 2.77649, "low": 2.70356, "close": 2.76674, "volume": 642689.8, "close_time": 1629907199999}, {"open_time": 1629907200000, "open": 2.76721, "high": 2.79659, "low": 2.74417, "close": 2.75817, "volume": 479801.2, "close_time": 1629910799999}, {"open_time": 1629910800000, "open": 2.75759, "high": 2.77078, "low": 2.72, "close": 2.758, "volume": 272528.6, "close_time": 1629914399999}, {"open_time": 1629914400000, "open": 2.76372, "high": 2.77245, "low": 2.74204, "close": 2.7581, "volume": 234890.1, "close_time": 1629917999999}, {"open_time": 1629918000000, "open": 2.7599, "high": 2.78794, "low": 2.72355, "close": 2.72904, "volume": 223577.3, "close_time": 1629921599999}, {"open_time": 1629921600000, "open": 2.73082, "high": 2.75999, "low": 2.70841, "close": 2.72396, "volume": 195105.0, "close_time": 1629925199999}, {"open_time": 1629925200000, "open": 2.72184, "high": 2.73709, "low": 2.70039, "close": 2.71794, "volume": 82555.2, "close_time": 1629928799999}, {"open_time": 1629928800000, "open": 2.7216, "high": 2.74904, "low": 2.7115, "close": 2.714, "volume": 186564.5, "close_time": 1629932399999}, {"open_time": 1629932400000, "open": 2.72106, "high": 2.74584, "low": 2.71342, "close": 2.74012, "volume": 191582.6, "close_time": 1629935999999}, {"open_time": 1629936000000, "open": 2.7387, "high": 2.78449, "low": 2.71258, "close": 2.78, "volume": 596348.0, "close_time": 1629939599999}, {"open_time": 1629939600000, "open": 2.7807, "high": 2.78292, "low": 2.726, "close": 2.726, "volume": 402281.4, "close_time": 1629943199999}, {"open_time": 1629943200000, "open": 2.7267, "high": 2.74094, "low": 2.68654, "close": 2.68951, "volume": 291403.6, "close_time": 1629946799999}, {"open_time": 1629946800000, "open": 2.68964, "high": 2.69492, "low": 2.61416, "close": 2.64, "volume": 1001747.6, "close_time": 1629950399999}, {"open_time": 1629950400000, "open": 2.63614, "high": 2.65305, "low": 2.60396, "close": 2.63988, "volume": 556076.8, "close_time": 1629953999999}, {"open_time": 1629954000000, "open": 2.63905, "high": 2.65869, "low": 2.58155, "close": 2.61949, "volume": 749816.0, "close_time": 1629957599999}, {"open_time": 1629957600000, "open": 2.61515, "high": 2.64579, "low": 2.57789, "close": 2.58853, "volume": 822755.2, "close_time": 1629961199999}, {"open_time": 1629961200000, "open": 2.58725, "high": 2.60199, "low": 2.525, "close": 2.58724, "volume": 980680.6, "close_time": 1629964799999}, {"open_time": 1629964800000, "open": 2.58724, "high": 2.61323, "low": 2.56672, "close": 2.59895, "volume": 422984.7, "close_time": 1629968399999}, {"open_time": 1629968400000, "open": 2.59773, "high": 2.61054, "low": 2.54836, "close": 2.55749, "volume": 405209.6, "close_time": 1629971999999}, {"open_time": 1629972000000, "open": 2.55623, "high": 2.58994, "low": 2.54854, "close": 2.57175, "volume": 220983.9, "close_time": 1629975599999}, {"open_time": 1629975600000, "open": 2.57452, "high": 2.59682, "low": 2.56358, "close": 2.56393, "volume": 1015580.8, "close_time": 1629979199999}, {"open_time": 1629979200000, "open": 2.56465, "high": 2.59524, "low": 2.52773, "close": 2.55916, "volume": 667153.8, "close_time": 1629982799999}, {"open_time": 1629982800000, "open": 2.56128, "high": 2.61103, "low": 2.56128, "close": 2.60443, "volume": 376221.6, "close_time": 1629986399999}, {"open_time": 1629986400000, "open": 2.60501, "high": 2.64172, "low": 2.56807, "close": 2.57546, "volume": 524385.2, "close_time": 1629989999999}, {"open_time": 1629990000000, "open": 2.57711, "high": 2.59722, "low": 2.5458, "close": 2.5557, "volume": 443538.7, "close_time": 1629993599999}, {"open_time": 1629993600000, "open": 2.55419, "high": 2.57056, "low": 2.49874, "close": 2.5255, "volume": 933269.6, "close_time": 1629997199999}, {"open_time": 1629997200000, "open": 2.52573, "high": 2.56069, "low": 2.52392, "close": 2.52791, "volume": 179892.6, "close_time": 1630000799999}, {"open_time": 1630000800000, "open": 2.52791, "high": 2.54749, "low": 2.50175, "close": 2.52353, "volume": 299618.5, "close_time": 1630004399999}, {"open_time": 1630004400000, "open": 2.52918, "high": 2.53439, "low": 2.47025, "close": 2.51027, "volume": 323340.3, "close_time": 1630007999999}, {"open_time": 1630008000000, "open": 2.51059, "high": 2.53747, "low": 2.50243, "close": 2.53747, "volume": 204341.1, "close_time": 1630011599999}, {"open_time": 1630011600000, "open": 2.53747, "high": 2.58, "low": 2.5363, "close": 2.574, "volume": 320463.2, "close_time": 1630015199999}, {"open_time": 1630015200000, "open": 2.57733, "high": 2.63299, "low": 2.56632, "close": 2.59315, "volume": 388528.7, "close_time": 1630018799999}, {"open_time": 1630018800000, "open": 2.59263, "high": 2.60393, "low": 2.52463, "close": 2.52697, "volume": 556899.2, "close_time": 1630022399999}, {"open_time": 1630022400000, "open": 2.53114, "high": 2.56294, "low": 2.475, "close": 2.56142, "volume": 1168379.4, "close_time": 1630025999999}, {"open_time": 1630026000000, "open": 2.56217, "high": 2.61892, "low": 2.55445, "close": 2.57493, "volume": 861079.1, "close_time": 1630029599999}, {"open_time": 1630029600000, "open": 2.57802, "high": 2.60808, "low": 2.56916, "close": 2.58047, "volume": 493440.4, "close_time": 1630033199999}, {"open_time": 1630033200000, "open": 2.58164, "high": 2.58528, "low": 2.51457, "close": 2.53167, "volume": 676675.2, "close_time": 1630036799999}, {"open_time": 1630036800000, "open": 2.5318, "high": 2.54598, "low": 2.50291, "close": 2.53434, "volume": 570302.6, "close_time": 1630040399999}, {"open_time": 1630040400000, "open": 2.53398, "high": 2.56571, "low": 2.52928, "close": 2.55975, "volume": 424932.1, "close_time": 1630043999999}, {"open_time": 1630044000000, "open": 2.55943, "high": 2.59462, "low": 2.54716, "close": 2.58892, "volume": 337253.6, "close_time": 1630047599999}, {"open_time": 1630047600000, "open": 2.58909, "high": 2.63169, "low": 2.56016, "close": 2.62574, "volume": 588416.1, "close_time": 1630051199999}, {"open_time": 1630051200000, "open": 2.62323, "high": 2.63399, "low": 2.58769, "close": 2.59338, "volume": 451163.9, "close_time": 1630054799999}, {"open_time": 1630054800000, "open": 2.5913, "high": 2.61176, "low": 2.58086, "close": 2.60556, "volume": 348662.4, "close_time": 1630058399999}, {"open_time": 1630058400000, "open": 2.60682, "high": 2.63179, "low": 2.59505, "close": 2.62848, "volume": 377452.9, "close_time": 1630061999999}, {"open_time": 1630062000000, "open": 2.62634, "high": 2.74171, "low": 2.62307, "close": 2.71662, "volume": 1138822.8, "close_time": 1630065599999}, {"open_time": 1630065600000, "open": 2.71631, "high": 2.745, "low": 2.69303, "close": 2.72413, "volume": 818112.5, "close_time": 1630069199999}, {"open_time": 1630069200000, "open": 2.72409, "high": 2.76482, "low": 2.69746, "close": 2.75643, "volume": 898640.6, "close_time": 1630072799999}, {"open_time": 1630072800000, "open": 2.75751, "high": 2.89474, "low": 2.74885, "close": 2.86, "volume": 1768953.6, "close_time": 1630076399999}, {"open_time": 1630076400000, "open": 2.86, "high": 2.88911, "low": 2.82122, "close": 2.84405, "volume": 1413202.4, "close_time": 1630079999999}, {"open_time": 1630080000000, "open": 2.84774, "high": 2.86458, "low": 2.81125, "close": 2.84013, "volume": 773939.7, "close_time": 1630083599999}, {"open_time": 1630083600000, "open": 2.84149, "high": 2.8745, "low": 2.84082, "close": 2.84988, "volume": 686148.5, "close_time": 1630087199999}, {"open_time": 1630087200000, "open": 2.84969, "high": 2.87295, "low": 2.83937, "close": 2.8458, "volume": 650459.5, "close_time": 1630090799999}, {"open_time": 1630090800000, "open": 2.84415, "high": 2.85935, "low": 2.84188, "close": 2.85082, "volume": 313405.4, "close_time": 1630094399999}, {"open_time": 1630094400000, "open": 2.85046, "high": 2.888, "low": 2.81184, "close": 2.87579, "volume": 1019045.6, "close_time": 1630097999999}, {"open_time": 1630098000000, "open": 2.88138, "high": 2.8992, "low": 2.86389, "close": 2.88677, "volume": 289727.0, "close_time": 1630101599999}, {"open_time": 1630101600000, "open": 2.88946, "high": 2.89048, "low": 2.85477, "close": 2.87532, "volume": 301443.7, "close_time": 1630105199999}, {"open_time": 1630105200000, "open": 2.87497, "high": 2.94587, "low": 2.8735, "close": 2.94464, "volume": 622317.8, "close_time": 1630108799999}, {"open_time": 1630108800000, "open": 2.94586, "high": 2.94873, "low": 2.85979, "close": 2.87883, "volume": 943808.0, "close_time": 1630112399999}, {"open_time": 1630112400000, "open": 2.87848, "high": 2.88995, "low": 2.85409, "close": 2.88568, "volume": 428950.8, "close_time": 1630115999999}, {"open_time": 1630116000000, "open": 2.88569, "high": 2.88569, "low": 2.82, "close": 2.84513, "volume": 530980.8, "close_time": 1630119599999}, {"open_time": 1630119600000, "open": 2.84428, "high": 2.87218, "low": 2.8346, "close": 2.84598, "volume": 256039.5, "close_time": 1630123199999}, {"open_time": 1630123200000, "open": 2.84758, "high": 2.87904, "low": 2.84758, "close": 2.86399, "volume": 271369.0, "close_time": 1630126799999}, {"open_time": 1630126800000, "open": 2.86564, "high": 2.86564, "low": 2.83344, "close": 2.83718, "volume": 226672.7, "close_time": 1630130399999}, {"open_time": 1630130400000, "open": 2.83667, "high": 2.85688, "low": 2.81256, "close": 2.84993, "volume": 349399.1, "close_time": 1630133999999}, {"open_time": 1630134000000, "open": 2.84899, "high": 2.84899, "low": 2.82124, "close": 2.82541, "volume": 230065.6, "close_time": 1630137599999}, {"open_time": 1630137600000, "open": 2.82703, "high": 2.85621, "low": 2.82272, "close": 2.83466, "volume": 367435.7, "close_time": 1630141199999}, {"open_time": 1630141200000, "open": 2.83416, "high": 2.87152, "low": 2.83201, "close": 2.85386, "volume": 219447.7, "close_time": 1630144799999}, {"open_time": 1630144800000, "open": 2.85283, "high": 2.85831, "low": 2.83634, "close": 2.83674, "volume": 240289.8, "close_time": 1630148399999}, {"open_time": 1630148400000, "open": 2.83774, "high": 2.84443, "low": 2.79942, "close": 2.80448, "volume": 598193.7, "close_time": 1630151999999}, {"open_time": 1630152000000, "open": 2.80438, "high": 2.85511, "low": 2.79664, "close": 2.83898, "volume": 438036.4, "close_time": 1630155599999}, {"open_time": 1630155600000, "open": 2.83867, "high": 2.85178, "low": 2.81733, "close": 2.84378, "volume": 676015.8, "close_time": 1630159199999}, {"open_time": 1630159200000, "open": 2.84473, "high": 2.84473, "low": 2.77543, "close": 2.80997, "volume": 1047995.2, "close_time": 1630162799999}, {"open_time": 1630162800000, "open": 2.81024, "high": 2.83331, "low": 2.79761, "close": 2.83321, "volume": 1094787.5, "close_time": 1630166399999}, {"open_time": 1630166400000, "open": 2.83317, "high": 2.86873, "low": 2.82086, "close": 2.83353, "volume": 935925.9, "close_time": 1630169999999}, {"open_time": 1630170000000, "open": 2.83488, "high": 2.84325, "low": 2.81043, "close": 2.83827, "volume": 421432.3, "close_time": 1630173599999}, {"open_time": 1630173600000, "open": 2.8388, "high": 2.84205, "low": 2.81889, "close": 2.82369, "volume": 214522.5, "close_time": 1630177199999}, {"open_time": 1630177200000, "open": 2.82204, "high": 2.82462, "low": 2.80274, "close": 2.82086, "volume": 269109.1, "close_time": 1630180799999}, {"open_time": 1630180800000, "open": 2.81969, "high": 2.83852, "low": 2.81368, "close": 2.83376, "volume": 256648.1, "close_time": 1630184399999}, {"open_time": 1630184400000, "open": 2.8341, "high": 2.87968, "low": 2.82934, "close": 2.86298, "volume": 270737.9, "close_time": 1630187999999}, {"open_time": 1630188000000, "open": 2.86578, "high": 2.87462, "low": 2.83019, "close": 2.83591, "volume": 510473.4, "close_time": 1630191599999}, {"open_time": 1630191600000, "open": 2.83406, "high": 2.85719, "low": 2.83308, "close": 2.84646, "volume": 257369.1, "close_time": 1630195199999}, {"open_time": 1630195200000, "open": 2.84857, "high": 2.869, "low": 2.8178, "close": 2.86554, "volume": 643712.3, "close_time": 1630198799999}, {"open_time": 1630198800000, "open": 2.86436, "high": 2.86519, "low": 2.8362, "close": 2.8495, "volume": 384586.9, "close_time": 1630202399999}, {"open_time": 1630202400000, "open": 2.85011, "high": 2.85256, "low": 2.79027, "close": 2.80353, "volume": 536970.9, "close_time": 1630205999999}, {"open_time": 1630206000000, "open": 2.80186, "high": 2.82017, "low": 2.74577, "close": 2.74594, "volume": 1029942.7, "close_time": 1630209599999}, {"open_time": 1630209600000, "open": 2.74587, "high": 2.77214, "low": 2.71813, "close": 2.7661, "volume": 419517.1, "close_time": 1630213199999}, {"open_time": 1630213200000, "open": 2.76508, "high": 2.79004, "low": 2.75523, "close": 2.77523, "volume": 230723.8, "close_time": 1630216799999}, {"open_time": 1630216800000, "open": 2.77362, "high": 2.81941, "low": 2.77362, "close": 2.81117, "volume": 304539.4, "close_time": 1630220399999}, {"open_time": 1630220400000, "open": 2.81277, "high": 2.82772, "low": 2.80449, "close": 2.82556, "volume": 262964.5, "close_time": 1630223999999}, {"open_time": 1630224000000, "open": 2.82385, "high": 2.84323, "low": 2.79433, "close": 2.82105, "volume": 397632.0, "close_time": 1630227599999}, {"open_time": 1630227600000, "open": 2.82223, "high": 2.86228, "low": 2.80629, "close": 2.85015, "volume": 769696.8, "close_time": 1630231199999}, {"open_time": 1630231200000, "open": 2.84981, "high": 2.899, "low": 2.8347, "close": 2.89393, "volume": 612150.2, "close_time": 1630234799999}, {"open_time": 1630234800000, "open": 2.89363, "high": 2.93425, "low": 2.86334, "close": 2.86892, "volume": 745924.0, "close_time": 1630238399999}, {"open_time": 1630238400000, "open": 2.86522, "high": 2.91939, "low": 2.86452, "close": 2.89094, "volume": 629513.1, "close_time": 1630241999999}, {"open_time": 1630242000000, "open": 2.89019, "high": 2.91231, "low": 2.87403, "close": 2.88078, "volume": 381274.7, "close_time": 1630245599999}, {"open_time": 1630245600000, "open": 2.87805, "high": 2.89707, "low": 2.83438, "close": 2.83632, "volume": 446649.1, "close_time": 1630249199999}, {"open_time": 1630249200000, "open": 2.83611, "high": 2.87137, "low": 2.83498, "close": 2.86525, "volume": 241962.3, "close_time": 1630252799999}, {"open_time": 1630252800000, "open": 2.86427, "high": 2.87907, "low": 2.84581, "close": 2.86501, "volume": 338769.8, "close_time": 1630256399999}, {"open_time": 1630256400000, "open": 2.86744, "high": 2.87067, "low": 2.84194, "close": 2.86853, "volume": 235234.3, "close_time": 1630259999999}, {"open_time": 1630260000000, "open": 2.8669, "high": 2.88332, "low": 2.85509, "close": 2.88115, "volume": 187661.9, "close_time": 1630263599999}, {"open_time": 1630263600000, "open": 2.88332, "high": 2.89412, "low": 2.87449, "close": 2.89373, "volume": 226122.1, "close_time": 1630267199999}, {"open_time": 1630267200000, "open": 2.89411, "high": 2.89747, "low": 2.88238, "close": 2.89327, "volume": 131379.3, "close_time": 1630270799999}, {"open_time": 1630270800000, "open": 2.89252, "high": 2.89543, "low": 2.86045, "close": 2.87157, "volume": 127785.4, "close_time": 1630274399999}, {"open_time": 1630274400000, "open": 2.87654, "high": 2.90117, "low": 2.87271, "close": 2.87967, "volume": 329833.8, "close_time": 1630277999999}, {"open_time": 1630278000000, "open": 2.88254, "high": 2.88855, "low": 2.84703, "close": 2.85182, "volume": 307945.3, "close_time": 1630281599999}, {"open_time": 1630281600000, "open": 2.85069, "high": 2.88401, "low": 2.83415, "close": 2.85108, "volume": 701979.1, "close_time": 1630285199999}, {"open_time": 1630285200000, "open": 2.85043, "high": 2.88372, "low": 2.84599, "close": 2.86773, "volume": 264728.1, "close_time": 1630288799999}, {"open_time": 1630288800000, "open": 2.86706, "high": 2.88048, "low": 2.83937, "close": 2.8451, "volume": 230355.1, "close_time": 1630292399999}, {"open_time": 1630292400000, "open": 2.84078, "high": 2.85248, "low": 2.78702, "close": 2.80074, "volume": 756338.0, "close_time": 1630295999999}, {"open_time": 1630296000000, "open": 2.79618, "high": 2.81957, "low": 2.78847, "close": 2.80781, "volume": 303013.3, "close_time": 1630299599999}, {"open_time": 1630299600000, "open": 2.80804, "high": 2.84, "low": 2.80165, "close": 2.83282, "volume": 306923.6, "close_time": 1630303199999}, {"open_time": 1630303200000, "open": 2.83034, "high": 2.83371, "low": 2.80271, "close": 2.82453, "volume": 419055.7, "close_time": 1630306799999}, {"open_time": 1630306800000, "open": 2.82173, "high": 2.83632, "low": 2.80918, "close": 2.83176, "volume": 260704.3, "close_time": 1630310399999}, {"open_time": 1630310400000, "open": 2.82982, "high": 2.84343, "low": 2.81995, "close": 2.83239, "volume": 214713.9, "close_time": 1630313999999}, {"open_time": 1630314000000, "open": 2.83045, "high": 2.83679, "low": 2.80886, "close": 2.8107, "volume": 187688.9, "close_time": 1630317599999}, {"open_time": 1630317600000, "open": 2.81, "high": 2.8309, "low": 2.80537, "close": 2.82698, "volume": 183024.9, "close_time": 1630321199999}, {"open_time": 1630321200000, "open": 2.82557, "high": 2.82557, "low": 2.79, "close": 2.80911, "volume": 205316.3, "close_time": 1630324799999}, {"open_time": 1630324800000, "open": 2.80894, "high": 2.80894, "low": 2.76298, "close": 2.77763, "volume": 342261.7, "close_time": 1630328399999}, {"open_time": 1630328400000, "open": 2.77763, "high": 2.78571, "low": 2.75316, "close": 2.78571, "volume": 360904.1, "close_time": 1630331999999}, {"open_time": 1630332000000, "open": 2.78641, "high": 2.81609, "low": 2.78194, "close": 2.78727, "volume": 371249.1, "close_time": 1630335599999}, {"open_time": 1630335600000, "open": 2.78284, "high": 2.83099, "low": 2.78256, "close": 2.8217, "volume": 512852.3, "close_time": 1630339199999}, {"open_time": 1630339200000, "open": 2.82235, "high": 2.84671, "low": 2.81441, "close": 2.81697, "volume": 513251.7, "close_time": 1630342799999}, {"open_time": 1630342800000, "open": 2.8173, "high": 2.81984, "low": 2.79571, "close": 2.80454, "volume": 252271.7, "close_time": 1630346399999}, {"open_time": 1630346400000, "open": 2.80397, "high": 2.81459, "low": 2.78538, "close": 2.78733, "volume": 434691.6, "close_time": 1630349999999}, {"open_time": 1630350000000, "open": 2.78946, "high": 2.83985, "low": 2.77906, "close": 2.83534, "volume": 587727.0, "close_time": 1630353599999}, {"open_time": 1630353600000, "open": 2.83858, "high": 2.84, "low": 2.81094, "close": 2.81504, "volume": 404946.6, "close_time": 1630357199999}, {"open_time": 1630357200000, "open": 2.81815, "high": 2.81988, "low": 2.80483, "close": 2.81489, "volume": 190959.8, "close_time": 1630360799999}, {"open_time": 1630360800000, "open": 2.81489, "high": 2.81724, "low": 2.78104, "close": 2.78217, "volume": 228889.1, "close_time": 1630364399999}, {"open_time": 1630364400000, "open": 2.78097, "high": 2.78097, "low": 2.72288, "close": 2.73597, "volume": 781927.1, "close_time": 1630367999999}, {"open_time": 1630368000000, "open": 2.73584, "high": 2.75768, "low": 2.70327, "close": 2.71726, "volume": 527510.3, "close_time": 1630371599999}, {"open_time": 1630371600000, "open": 2.71757, "high": 2.74463, "low": 2.70913, "close": 2.74351, "volume": 193986.0, "close_time": 1630375199999}, {"open_time": 1630375200000, "open": 2.74145, "high": 2.8081, "low": 2.72403, "close": 2.80798, "volume": 323779.5, "close_time": 1630378799999}, {"open_time": 1630378800000, "open": 2.80698, "high": 2.81563, "low": 2.7728, "close": 2.7919, "volume": 470871.5, "close_time": 1630382399999}, {"open_time": 1630382400000, "open": 2.79292, "high": 2.81777, "low": 2.78304, "close": 2.79132, "volume": 313413.2, "close_time": 1630385999999}, {"open_time": 1630386000000, "open": 2.78831, "high": 2.804, "low": 2.76591, "close": 2.7691, "volume": 239092.5, "close_time": 1630389599999}, {"open_time": 1630389600000, "open": 2.7684, "high": 2.77725, "low": 2.74026, "close": 2.7551, "volume": 160070.6, "close_time": 1630393199999}, {"open_time": 1630393200000, "open": 2.75447, "high": 2.82664, "low": 2.74204, "close": 2.815, "volume": 284927.1, "close_time": 1630396799999}, {"open_time": 1630396800000, "open": 2.81675, "high": 2.84028, "low": 2.80965, "close": 2.81383, "volume": 462340.0, "close_time": 1630400399999}, {"open_time": 1630400400000, "open": 2.81364, "high": 2.81996, "low": 2.79028, "close": 2.79869, "volume": 287618.3, "close_time": 1630403999999}, {"open_time": 1630404000000, "open": 2.79655, "high": 2.81416, "low": 2.77512, "close": 2.79547, "volume": 230036.9, "close_time": 1630407599999}, {"open_time": 1630407600000, "open": 2.79497, "high": 2.87933, "low": 2.78676, "close": 2.85165, "volume": 600644.7, "close_time": 1630411199999}, {"open_time": 1630411200000, "open": 2.85181, "high": 2.8695, "low": 2.79919, "close": 2.81107, "volume": 880442.6, "close_time": 1630414799999}, {"open_time": 1630414800000, "open": 2.81246, "high": 2.82851, "low": 2.79928, "close": 2.80695, "volume": 311545.8, "close_time": 1630418399999}, {"open_time": 1630418400000, "open": 2.8095, "high": 2.82658, "low": 2.75264, "close": 2.76141, "volume": 584548.6, "close_time": 1630421999999}, {"open_time": 1630422000000, "open": 2.76289, "high": 2.78675, "low": 2.75183, "close": 2.78258, "volume": 230331.9, "close_time": 1630425599999}, {"open_time": 1630425600000, "open": 2.78221, "high": 2.79429, "low": 2.76546, "close": 2.77624, "volume": 249891.2, "close_time": 1630429199999}, {"open_time": 1630429200000, "open": 2.77695, "high": 2.78017, "low": 2.73963, "close": 2.752, "volume": 236162.3, "close_time": 1630432799999}, {"open_time": 1630432800000, "open": 2.752, "high": 2.7982, "low": 2.75151, "close": 2.78557, "volume": 371131.5, "close_time": 1630436399999}, {"open_time": 1630436400000, "open": 2.7839, "high": 2.78866, "low": 2.76153, "close": 2.77729, "volume": 166752.5, "close_time": 1630439999999}, {"open_time": 1630440000000, "open": 2.77471, "high": 2.7833, "low": 2.75245, "close": 2.76038, "volume": 149825.9, "close_time": 1630443599999}, {"open_time": 1630443600000, "open": 2.75956, "high": 2.7831, "low": 2.74894, "close": 2.75668, "volume": 84351.2, "close_time": 1630447199999}, {"open_time": 1630447200000, "open": 2.75656, "high": 2.76387, "low": 2.73162, "close": 2.76382, "volume": 206612.2, "close_time": 1630450799999}, {"open_time": 1630450800000, "open": 2.76427, "high": 2.78742, "low": 2.75529, "close": 2.76922, "volume": 168932.2, "close_time": 1630454399999}, {"open_time": 1630454400000, "open": 2.76856, "high": 2.77769, "low": 2.73422, "close": 2.73489, "volume": 359514.3, "close_time": 1630457999999}, {"open_time": 1630458000000, "open": 2.73404, "high": 2.76639, "low": 2.72317, "close": 2.74916, "volume": 282618.0, "close_time": 1630461599999}, {"open_time": 1630461600000, "open": 2.74749, "high": 2.76684, "low": 2.74431, "close": 2.75993, "volume": 222866.3, "close_time": 1630465199999}, {"open_time": 1630465200000, "open": 2.7595, "high": 2.76167, "low": 2.74204, "close": 2.7615, "volume": 75596.8, "close_time": 1630468799999}, {"open_time": 1630468800000, "open": 2.76053, "high": 2.7752, "low": 2.75337, "close": 2.77092, "volume": 170480.3, "close_time": 1630472399999}, {"open_time": 1630472400000, "open": 2.77325, "high": 2.79567, "low": 2.75797, "close": 2.78575, "volume": 297872.5, "close_time": 1630475999999}, {"open_time": 1630476000000, "open": 2.78694, "high": 2.80175, "low": 2.77294, "close": 2.77631, "volume": 194973.3, "close_time": 1630479599999}, {"open_time": 1630479600000, "open": 2.77648, "high": 2.79694, "low": 2.77321, "close": 2.77873, "volume": 125425.5, "close_time": 1630483199999}, {"open_time": 1630483200000, "open": 2.77903, "high": 2.79159, "low": 2.77293, "close": 2.78079, "volume": 135990.4, "close_time": 1630486799999}, {"open_time": 1630486800000, "open": 2.78115, "high": 2.84775, "low": 2.77438, "close": 2.84468, "volume": 439161.6, "close_time": 1630490399999}, {"open_time": 1630490400000, "open": 2.84638, "high": 2.85288, "low": 2.81476, "close": 2.81694, "volume": 441430.2, "close_time": 1630493999999}, {"open_time": 1630494000000, "open": 2.81973, "high": 2.83463, "low": 2.808, "close": 2.81793, "volume": 272485.3, "close_time": 1630497599999}, {"open_time": 1630497600000, "open": 2.81822, "high": 2.84999, "low": 2.80303, "close": 2.82773, "volume": 509639.6, "close_time": 1630501199999}, {"open_time": 1630501200000, "open": 2.82989, "high": 2.83453, "low": 2.80948, "close": 2.81812, "volume": 202469.7, "close_time": 1630504799999}, {"open_time": 1630504800000, "open": 2.82234, "high": 2.8391, "low": 2.819, "close": 2.82065, "volume": 201826.3, "close_time": 1630508399999}, {"open_time": 1630508400000, "open": 2.822, "high": 2.835, "low": 2.82, "close": 2.83058, "volume": 181550.5, "close_time": 1630511999999}, {"open_time": 1630512000000, "open": 2.83268, "high": 2.87802, "low": 2.82831, "close": 2.86306, "volume": 666939.8, "close_time": 1630515599999}, {"open_time": 1630515600000, "open": 2.8651, "high": 2.90341, "low": 2.84335, "close": 2.87216, "volume": 622384.8, "close_time": 1630519199999}, {"open_time": 1630519200000, "open": 2.87251, "high": 2.89654, "low": 2.86083, "close": 2.86249, "volume": 355874.9, "close_time": 1630522799999}, {"open_time": 1630522800000, "open": 2.86406, "high": 2.87079, "low": 2.83148, "close": 2.83437, "volume": 316240.6, "close_time": 1630526399999}, {"open_time": 1630526400000, "open": 2.83522, "high": 2.85182, "low": 2.82222, "close": 2.83602, "volume": 240819.5, "close_time": 1630529999999}, {"open_time": 1630530000000, "open": 2.83571, "high": 2.86644, "low": 2.83529, "close": 2.856, "volume": 116875.8, "close_time": 1630533599999}, {"open_time": 1630533600000, "open": 2.85788, "high": 2.87192, "low": 2.83667, "close": 2.84408, "volume": 89953.5, "close_time": 1630537199999}, {"open_time": 1630537200000, "open": 2.84781, "high": 2.87086, "low": 2.84031, "close": 2.87023, "volume": 151228.3, "close_time": 1630540799999}, {"open_time": 1630540800000, "open": 2.87039, "high": 2.87039, "low": 2.83497, "close": 2.85495, "volume": 164684.4, "close_time": 1630544399999}, {"open_time": 1630544400000, "open": 2.85329, "high": 2.9841, "low": 2.84536, "close": 2.98295, "volume": 1217065.2, "close_time": 1630547999999}, {"open_time": 1630548000000, "open": 2.98422, "high": 3.03791, "low": 2.95186, "close": 2.99939, "volume": 1392659.2, "close_time": 1630551599999}, {"open_time": 1630551600000, "open": 3.00025, "high": 3.03868, "low": 2.98443, "close": 3.02808, "volume": 944398.9, "close_time": 1630555199999}, {"open_time": 1630555200000, "open": 3.02803, "high": 3.0468, "low": 2.99769, "close": 3.04519, "volume": 690845.7, "close_time": 1630558799999}, {"open_time": 1630558800000, "open": 3.04687, "high": 3.0977, "low": 3.0274, "close": 3.09132, "volume": 791504.9, "close_time": 1630562399999}, {"open_time": 1630562400000, "open": 3.0922, "high": 3.09941, "low": 3.04805, "close": 3.07081, "volume": 581589.3, "close_time": 1630565999999}, {"open_time": 1630566000000, "open": 3.0714, "high": 3.08075, "low": 3.00373, "close": 3.01481, "volume": 496054.4, "close_time": 1630569599999}, {"open_time": 1630569600000, "open": 3.01447, "high": 3.04707, "low": 3.00854, "close": 3.02177, "volume": 393250.4, "close_time": 1630573199999}, {"open_time": 1630573200000, "open": 3.02048, "high": 3.03877, "low": 3.00991, "close": 3.03844, "volume": 186982.9, "close_time": 1630576799999}, {"open_time": 1630576800000, "open": 3.03707, "high": 3.0606, "low": 3.03325, "close": 3.05528, "volume": 227867.1, "close_time": 1630580399999}, {"open_time": 1630580400000, "open": 3.05299, "high": 3.05668, "low": 3.0413, "close": 3.04719, "volume": 170273.4, "close_time": 1630583999999}, {"open_time": 1630584000000, "open": 3.0481, "high": 3.05682, "low": 3.01886, "close": 3.03299, "volume": 365157.6, "close_time": 1630587599999}, {"open_time": 1630587600000, "open": 3.03161, "high": 3.05001, "low": 3.02702, "close": 3.03278, "volume": 166593.1, "close_time": 1630591199999}, {"open_time": 1630591200000, "open": 3.03211, "high": 3.03268, "low": 2.9214, "close": 2.94466, "volume": 1552738.3, "close_time": 1630594799999}, {"open_time": 1630594800000, "open": 2.94433, "high": 2.97118, "low": 2.90109, "close": 2.92596, "volume": 1018708.9, "close_time": 1630598399999}, {"open_time": 1630598400000, "open": 2.92647, "high": 2.979, "low": 2.92647, "close": 2.96438, "volume": 510315.6, "close_time": 1630601999999}, {"open_time": 1630602000000, "open": 2.96151, "high": 2.98319, "low": 2.94854, "close": 2.97811, "volume": 234539.3, "close_time": 1630605599999}, {"open_time": 1630605600000, "open": 2.98039, "high": 2.986, "low": 2.93638, "close": 2.9539, "volume": 331457.9, "close_time": 1630609199999}, {"open_time": 1630609200000, "open": 2.9545, "high": 2.97514, "low": 2.95314, "close": 2.96934, "volume": 206680.6, "close_time": 1630612799999}, {"open_time": 1630612800000, "open": 2.96991, "high": 2.98255, "low": 2.95866, "close": 2.97299, "volume": 300702.2, "close_time": 1630616399999}, {"open_time": 1630616400000, "open": 2.97392, "high": 3.018, "low": 2.97271, "close": 3.01045, "volume": 579485.5, "close_time": 1630619999999}, {"open_time": 1630620000000, "open": 3.01444, "high": 3.01469, "low": 2.97869, "close": 2.98258, "volume": 181344.3, "close_time": 1630623599999}, {"open_time": 1630623600000, "open": 2.98165, "high": 2.98165, "low": 2.95228, "close": 2.96028, "volume": 297735.1, "close_time": 1630627199999}, {"open_time": 1630627200000, "open": 2.96019, "high": 2.97251, "low": 2.90172, "close": 2.92031, "volume": 530709.4, "close_time": 1630630799999}, {"open_time": 1630630800000, "open": 2.92103, "high": 2.94127, "low": 2.90556, "close": 2.91586, "volume": 377390.4, "close_time": 1630634399999}, {"open_time": 1630634400000, "open": 2.91586, "high": 2.93821, "low": 2.91586, "close": 2.93084, "volume": 251792.6, "close_time": 1630637999999}, {"open_time": 1630638000000, "open": 2.93095, "high": 2.97535, "low": 2.92249, "close": 2.97535, "volume": 182082.8, "close_time": 1630641599999}, {"open_time": 1630641600000, "open": 2.9756, "high": 2.97894, "low": 2.9566, "close": 2.97597, "volume": 133441.8, "close_time": 1630645199999}, {"open_time": 1630645200000, "open": 2.97574, "high": 2.97906, "low": 2.95105, "close": 2.95585, "volume": 177285.6, "close_time": 1630648799999}, {"open_time": 1630648800000, "open": 2.95667, "high": 2.9705, "low": 2.93529, "close": 2.93817, "volume": 140223.2, "close_time": 1630652399999}, {"open_time": 1630652400000, "open": 2.93797, "high": 2.9648, "low": 2.93797, "close": 2.95158, "volume": 213558.2, "close_time": 1630655999999}, {"open_time": 1630656000000, "open": 2.95158, "high": 3.00029, "low": 2.9376, "close": 2.99654, "volume": 348423.1, "close_time": 1630659599999}, {"open_time": 1630659600000, "open": 2.99726, "high": 3.0201, "low": 2.97707, "close": 2.98646, "volume": 229052.8, "close_time": 1630663199999}, {"open_time": 1630663200000, "open": 2.98841, "high": 2.99713, "low": 2.95833, "close": 2.96924, "volume": 364949.4, "close_time": 1630666799999}, {"open_time": 1630666800000, "open": 2.97251, "high": 2.98925, "low": 2.95092, "close": 2.982, "volume": 258490.8, "close_time": 1630670399999}, {"open_time": 1630670400000, "open": 2.98347, "high": 3.00099, "low": 2.96291, "close": 2.97947, "volume": 392192.7, "close_time": 1630673999999}, {"open_time": 1630674000000, "open": 2.97916, "high": 3.00099, "low": 2.96579, "close": 2.979, "volume": 266720.7, "close_time": 1630677599999}, {"open_time": 1630677600000, "open": 2.97865, "high": 2.99713, "low": 2.96983, "close": 2.97973, "volume": 471105.1, "close_time": 1630681199999}, {"open_time": 1630681200000, "open": 2.97988, "high": 3.03006, "low": 2.97843, "close": 3.00589, "volume": 479084.2, "close_time": 1630684799999}, {"open_time": 1630684800000, "open": 3.00557, "high": 3.01391, "low": 2.98492, "close": 2.98602, "volume": 313153.8, "close_time": 1630688399999}, {"open_time": 1630688400000, "open": 2.9872, "high": 2.99387, "low": 2.97367, "close": 2.9822, "volume": 134143.8, "close_time": 1630691999999}, {"open_time": 1630692000000, "open": 2.97947, "high": 2.98413, "low": 2.96454, "close": 2.9761, "volume": 161598.4, "close_time": 1630695599999}, {"open_time": 1630695600000, "open": 2.97732, "high": 2.98814, "low": 2.96678, "close": 2.98814, "volume": 114830.0, "close_time": 1630699199999}, {"open_time": 1630699200000, "open": 2.98808, "high": 2.98896, "low": 2.9497, "close": 2.96469, "volume": 225571.5, "close_time": 1630702799999}, {"open_time": 1630702800000, "open": 2.96579, "high": 2.97839, "low": 2.95458, "close": 2.96542, "volume": 46715.8, "close_time": 1630706399999}, {"open_time": 1630706400000, "open": 2.96169, "high": 2.96235, "low": 2.92789, "close": 2.93354, "volume": 355446.4, "close_time": 1630709999999}, {"open_time": 1630710000000, "open": 2.9308, "high": 2.96801, "low": 2.93047, "close": 2.96576, "volume": 95376.6, "close_time": 1630713599999}, {"open_time": 1630713600000, "open": 2.96689, "high": 2.96806, "low": 2.94495, "close": 2.94555, "volume": 150442.4, "close_time": 1630717199999}, {"open_time": 1630717200000, "open": 2.94462, "high": 2.94523, "low": 2.92935, "close": 2.92958, "volume": 112650.2, "close_time": 1630720799999}, {"open_time": 1630720800000, "open": 2.92875, "high": 2.94925, "low": 2.91627, "close": 2.94604, "volume": 163820.4, "close_time": 1630724399999}, {"open_time": 1630724400000, "open": 2.94604, "high": 2.9648, "low": 2.94135, "close": 2.9619, "volume": 148162.0, "close_time": 1630727999999}, {"open_time": 1630728000000, "open": 2.95881, "high": 2.96009, "low": 2.93038, "close": 2.93472, "volume": 253445.8, "close_time": 1630731599999}, {"open_time": 1630731600000, "open": 2.93418, "high": 2.94863, "low": 2.92769, "close": 2.94382, "volume": 108451.9, "close_time": 1630735199999}, {"open_time": 1630735200000, "open": 2.94342, "high": 2.94867, "low": 2.92988, "close": 2.94417, "volume": 95073.2, "close_time": 1630738799999}, {"open_time": 1630738800000, "open": 2.94528, "high": 2.95017, "low": 2.9351, "close": 2.93963, "volume": 54235.3, "close_time": 1630742399999}, {"open_time": 1630742400000, "open": 2.93987, "high": 2.94031, "low": 2.92044, "close": 2.92426, "volume": 187595.6, "close_time": 1630745999999}, {"open_time": 1630746000000, "open": 2.92505, "high": 2.94805, "low": 2.92452, "close": 2.93414, "volume": 72561.8, "close_time": 1630749599999}, {"open_time": 1630749600000, "open": 2.93414, "high": 2.94559, "low": 2.91326, "close": 2.91339, "volume": 188350.3, "close_time": 1630753199999}, {"open_time": 1630753200000, "open": 2.91365, "high": 2.92889, "low": 2.91042, "close": 2.91608, "volume": 145373.0, "close_time": 1630756799999}, {"open_time": 1630756800000, "open": 2.91713, "high": 2.94985, "low": 2.91548, "close": 2.944, "volume": 198689.3, "close_time": 1630760399999}, {"open_time": 1630760400000, "open": 2.94405, "high": 2.94731, "low": 2.91832, "close": 2.91994, "volume": 206344.6, "close_time": 1630763999999}, {"open_time": 1630764000000, "open": 2.92108, "high": 2.92121, "low": 2.90438, "close": 2.91429, "volume": 226348.3, "close_time": 1630767599999}, {"open_time": 1630767600000, "open": 2.91042, "high": 2.92444, "low": 2.85423, "close": 2.88016, "volume": 597602.1, "close_time": 1630771199999}, {"open_time": 1630771200000, "open": 2.87916, "high": 2.89261, "low": 2.8386, "close": 2.84321, "volume": 485546.2, "close_time": 1630774799999}, {"open_time": 1630774800000, "open": 2.84365, "high": 2.85909, "low": 2.80242, "close": 2.859, "volume": 901633.7, "close_time": 1630778399999}, {"open_time": 1630778400000, "open": 2.85905, "high": 2.8766, "low": 2.85134, "close": 2.85986, "volume": 470794.5, "close_time": 1630781999999}, {"open_time": 1630782000000, "open": 2.85974, "high": 2.85974, "low": 2.8253, "close": 2.83734, "volume": 535401.5, "close_time": 1630785599999}, {"open_time": 1630785600000, "open": 2.83766, "high": 2.87, "low": 2.83127, "close": 2.86477, "volume": 294086.3, "close_time": 1630789199999}, {"open_time": 1630789200000, "open": 2.86577, "high": 2.87815, "low": 2.859, "close": 2.86059, "volume": 151054.7, "close_time": 1630792799999}, {"open_time": 1630792800000, "open": 2.86286, "high": 2.86997, "low": 2.8345, "close": 2.8445, "volume": 124235.2, "close_time": 1630796399999}, {"open_time": 1630796400000, "open": 2.84114, "high": 2.84596, "low": 2.82291, "close": 2.83149, "volume": 344260.2, "close_time": 1630799999999}, {"open_time": 1630800000000, "open": 2.83237, "high": 2.87086, "low": 2.82696, "close": 2.86162, "volume": 362829.8, "close_time": 1630803599999}, {"open_time": 1630803600000, "open": 2.86466, "high": 2.86613, "low": 2.837, "close": 2.85341, "volume": 151212.3, "close_time": 1630807199999}, {"open_time": 1630807200000, "open": 2.85279, "high": 2.91932, "low": 2.85032, "close": 2.88399, "volume": 610902.7, "close_time": 1630810799999}, {"open_time": 1630810800000, "open": 2.88537, "high": 2.90623, "low": 2.85646, "close": 2.86029, "volume": 348297.9, "close_time": 1630814399999}, {"open_time": 1630814400000, "open": 2.85831, "high": 2.8802, "low": 2.85752, "close": 2.87678, "volume": 170520.9, "close_time": 1630817999999}, {"open_time": 1630818000000, "open": 2.87609, "high": 2.88131, "low": 2.85105, "close": 2.85566, "volume": 201129.0, "close_time": 1630821599999}, {"open_time": 1630821600000, "open": 2.85607, "high": 2.85965, "low": 2.82364, "close": 2.85228, "volume": 458680.2, "close_time": 1630825199999}, {"open_time": 1630825200000, "open": 2.85169, "high": 2.90377, "low": 2.85169, "close": 2.87577, "volume": 490921.5, "close_time": 1630828799999}, {"open_time": 1630828800000, "open": 2.87741, "high": 2.90283, "low": 2.87741, "close": 2.89377, "volume": 322948.4, "close_time": 1630832399999}, {"open_time": 1630832400000, "open": 2.89662, "high": 2.90086, "low": 2.86666, "close": 2.86775, "volume": 195903.7, "close_time": 1630835999999}, {"open_time": 1630836000000, "open": 2.86872, "high": 2.88241, "low": 2.85477, "close": 2.8592, "volume": 184912.2, "close_time": 1630839599999}, {"open_time": 1630839600000, "open": 2.85958, "high": 2.87607, "low": 2.85384, "close": 2.86826, "volume": 124153.7, "close_time": 1630843199999}, {"open_time": 1630843200000, "open": 2.86907, "high": 2.87413, "low": 2.86081, "close": 2.87118, "volume": 163708.4, "close_time": 1630846799999}, {"open_time": 1630846800000, "open": 2.87048, "high": 2.87248, "low": 2.85662, "close": 2.86609, "volume": 131435.5, "close_time": 1630850399999}, {"open_time": 1630850400000, "open": 2.86916, "high": 2.88945, "low": 2.86252, "close": 2.87141, "volume": 224148.9, "close_time": 1630853999999}, {"open_time": 1630854000000, "open": 2.87261, "high": 2.87779, "low": 2.85599, "close": 2.85929, "volume": 169559.9, "close_time": 1630857599999}, {"open_time": 1630857600000, "open": 2.85873, "high": 2.88072, "low": 2.85828, "close": 2.87414, "volume": 227650.1, "close_time": 1630861199999}, {"open_time": 1630861200000, "open": 2.87551, "high": 2.8909, "low": 2.87069, "close": 2.8781, "volume": 279251.6, "close_time": 1630864799999}, {"open_time": 1630864800000, "open": 2.87667, "high": 2.90564, "low": 2.87667, "close": 2.89192, "volume": 247033.3, "close_time": 1630868399999}, {"open_time": 1630868400000, "open": 2.89277, "high": 2.94081, "low": 2.88799, "close": 2.93619, "volume": 399455.4, "close_time": 1630871999999}, {"open_time": 1630872000000, "open": 2.93537, "high": 2.94742, "low": 2.91736, "close": 2.94728, "volume": 371518.5, "close_time": 1630875599999}, {"open_time": 1630875600000, "open": 2.94616, "high": 2.95521, "low": 2.92727, "close": 2.93958, "volume": 229306.5, "close_time": 1630879199999}, {"open_time": 1630879200000, "open": 2.93601, "high": 2.93725, "low": 2.90736, "close": 2.91485, "volume": 277401.5, "close_time": 1630882799999}, {"open_time": 1630882800000, "open": 2.915, "high": 2.93114, "low": 2.9058, "close": 2.9113, "volume": 258507.8, "close_time": 1630886399999}, {"open_time": 1630886400000, "open": 2.91105, "high": 2.92589, "low": 2.89871, "close": 2.90893, "volume": 271958.6, "close_time": 1630889999999}, {"open_time": 1630890000000, "open": 2.90772, "high": 2.90772, "low": 2.88559, "close": 2.89177, "volume": 118266.9, "close_time": 1630893599999}, {"open_time": 1630893600000, "open": 2.89162, "high": 2.89714, "low": 2.88112, "close": 2.89008, "volume": 98124.7, "close_time": 1630897199999}, {"open_time": 1630897200000, "open": 2.89188, "high": 2.8979, "low": 2.86828, "close": 2.87604, "volume": 126867.8, "close_time": 1630900799999}, {"open_time": 1630900800000, "open": 2.87604, "high": 2.89843, "low": 2.87244, "close": 2.89616, "volume": 70040.0, "close_time": 1630904399999}, {"open_time": 1630904400000, "open": 2.89433, "high": 2.89522, "low": 2.88, "close": 2.89, "volume": 82796.3, "close_time": 1630907999999}, {"open_time": 1630908000000, "open": 2.88999, "high": 2.91824, "low": 2.8839, "close": 2.90791, "volume": 56751.9, "close_time": 1630911599999}, {"open_time": 1630911600000, "open": 2.91, "high": 2.91939, "low": 2.89702, "close": 2.91333, "volume": 93266.8, "close_time": 1630915199999}, {"open_time": 1630915200000, "open": 2.91329, "high": 2.91419, "low": 2.89379, "close": 2.89982, "volume": 96878.4, "close_time": 1630918799999}, {"open_time": 1630918800000, "open": 2.8984, "high": 2.90773, "low": 2.89482, "close": 2.90367, "volume": 49468.8, "close_time": 1630922399999}, {"open_time": 1630922400000, "open": 2.90307, "high": 2.91542, "low": 2.89787, "close": 2.90143, "volume": 115926.7, "close_time": 1630925999999}, {"open_time": 1630926000000, "open": 2.9015, "high": 2.90568, "low": 2.83822, "close": 2.84786, "volume": 552766.2, "close_time": 1630929599999}, {"open_time": 1630929600000, "open": 2.84785, "high": 2.8583, "low": 2.80168, "close": 2.83992, "volume": 508826.8, "close_time": 1630933199999}, {"open_time": 1630933200000, "open": 2.83751, "high": 2.85642, "low": 2.82648, "close": 2.854, "volume": 302424.6, "close_time": 1630936799999}, {"open_time": 1630936800000, "open": 2.85174, "high": 2.87916, "low": 2.84862, "close": 2.85918, "volume": 253365.9, "close_time": 1630940399999}, {"open_time": 1630940400000, "open": 2.85918, "high": 2.86208, "low": 2.84184, "close": 2.84351, "volume": 259290.2, "close_time": 1630943999999}, {"open_time": 1630944000000, "open": 2.8433, "high": 2.85714, "low": 2.83078, "close": 2.83849, "volume": 214830.4, "close_time": 1630947599999}, {"open_time": 1630947600000, "open": 2.83966, "high": 2.85219, "low": 2.83705, "close": 2.84292, "volume": 94564.4, "close_time": 1630951199999}, {"open_time": 1630951200000, "open": 2.84522, "high": 2.85546, "low": 2.83724, "close": 2.85239, "volume": 148075.3, "close_time": 1630954799999}, {"open_time": 1630954800000, "open": 2.85232, "high": 2.85328, "low": 2.82598, "close": 2.82809, "volume": 189464.9, "close_time": 1630958399999}, {"open_time": 1630958400000, "open": 2.82677, "high": 2.84087, "low": 2.82039, "close": 2.8389, "volume": 294261.0, "close_time": 1630961999999}, {"open_time": 1630962000000, "open": 2.83962, "high": 2.84838, "low": 2.83629, "close": 2.84723, "volume": 60084.7, "close_time": 1630965599999}, {"open_time": 1630965600000, "open": 2.84723, "high": 2.85486, "low": 2.82896, "close": 2.83067, "volume": 311920.6, "close_time": 1630969199999}, {"open_time": 1630969200000, "open": 2.83234, "high": 2.83896, "low": 2.81345, "close": 2.83201, "volume": 402379.9, "close_time": 1630972799999}, {"open_time": 1630972800000, "open": 2.83348, "high": 2.84552, "low": 2.81734, "close": 2.82051, "volume": 118605.0, "close_time": 1630976399999}, {"open_time": 1630976400000, "open": 2.81929, "high": 2.82495, "low": 2.80518, "close": 2.81155, "volume": 176133.2, "close_time": 1630979999999}, {"open_time": 1630980000000, "open": 2.8136, "high": 2.87368, "low": 2.81326, "close": 2.84437, "volume": 553645.5, "close_time": 1630983599999}, {"open_time": 1630983600000, "open": 2.845, "high": 2.85679, "low": 2.82569, "close": 2.82694, "volume": 183912.8, "close_time": 1630987199999}, {"open_time": 1630987200000, "open": 2.8284, "high": 2.83127, "low": 2.81783, "close": 2.81932, "volume": 242130.5, "close_time": 1630990799999}, {"open_time": 1630990800000, "open": 2.81958, "high": 2.82609, "low": 2.80079, "close": 2.82609, "volume": 180465.6, "close_time": 1630994399999}, {"open_time": 1630994400000, "open": 2.82665, "high": 2.82691, "low": 2.58877, "close": 2.69156, "volume": 1462258.0, "close_time": 1630997999999}, {"open_time": 1630998000000, "open": 2.68919, "high": 2.74072, "low": 2.63747, "close": 2.70123, "volume": 1274298.0, "close_time": 1631001599999}, {"open_time": 1631001600000, "open": 2.70245, "high": 2.70245, "low": 2.54367, "close": 2.62552, "volume": 1869237.1, "close_time": 1631005199999}, {"open_time": 1631005200000, "open": 2.62248, "high": 2.64583, "low": 2.54237, "close": 2.57281, "volume": 1461796.9, "close_time": 1631008799999}, {"open_time": 1631008800000, "open": 2.57005, "high": 2.67997, "low": 2.57005, "close": 2.66285, "volume": 652643.9, "close_time": 1631012399999}, {"open_time": 1631012400000, "open": 2.66149, "high": 2.691, "low": 2.63618, "close": 2.65117, "volume": 675378.6, "close_time": 1631015999999}, {"open_time": 1631016000000, "open": 2.64361, "high": 2.6533, "low": 2.60817, "close": 2.63974, "volume": 587221.9, "close_time": 1631019599999}, {"open_time": 1631019600000, "open": 2.63673, "high": 2.66697, "low": 2.61253, "close": 2.61292, "volume": 513878.4, "close_time": 1631023199999}, {"open_time": 1631023200000, "open": 2.61292, "high": 2.63833, "low": 2.25, "close": 2.32655, "volume": 2645587.5, "close_time": 1631026799999}, {"open_time": 1631026800000, "open": 2.30229, "high": 2.5, "low": 1.75287, "close": 2.42534, "volume": 4420106.7, "close_time": 1631030399999}, {"open_time": 1631030400000, "open": 2.42696, "high": 2.56235, "low": 2.36185, "close": 2.52861, "volume": 2052474.8, "close_time": 1631033999999}, {"open_time": 1631034000000, "open": 2.53798, "high": 2.54417, "low": 2.35437, "close": 2.35701, "volume": 2412711.9, "close_time": 1631037599999}, {"open_time": 1631037600000, "open": 2.35536, "high": 2.44721, "low": 2.2519, "close": 2.39618, "volume": 3305541.9, "close_time": 1631041199999}, {"open_time": 1631041200000, "open": 2.39711, "high": 2.43428, "low": 2.36336, "close": 2.37041, "volume": 1329842.9, "close_time": 1631044799999}, {"open_time": 1631044800000, "open": 2.36835, "high": 2.44087, "low": 2.3642, "close": 2.40627, "volume": 1446786.1, "close_time": 1631048399999}, {"open_time": 1631048400000, "open": 2.4041, "high": 2.41248, "low": 2.33567, "close": 2.37389, "volume": 686785.3, "close_time": 1631051999999}, {"open_time": 1631052000000, "open": 2.37875, "high": 2.47837, "low": 2.36008, "close": 2.4693, "volume": 418626.6, "close_time": 1631055599999}, {"open_time": 1631055600000, "open": 2.4698, "high": 2.52483, "low": 2.44, "close": 2.51152, "volume": 502698.3, "close_time": 1631059199999}, {"open_time": 1631059200000, "open": 2.51337, "high": 2.53, "low": 2.46258, "close": 2.52483, "volume": 773372.3, "close_time": 1631062799999}, {"open_time": 1631062800000, "open": 2.52483, "high": 2.53365, "low": 2.48652, "close": 2.5232, "volume": 553250.0, "close_time": 1631066399999}, {"open_time": 1631066400000, "open": 2.52327, "high": 2.56425, "low": 2.52, "close": 2.52867, "volume": 492871.4, "close_time": 1631069999999}, {"open_time": 1631070000000, "open": 2.52984, "high": 2.53452, "low": 2.45212, "close": 2.46004, "volume": 780450.8, "close_time": 1631073599999}, {"open_time": 1631073600000, "open": 2.45932, "high": 2.50174, "low": 2.44235, "close": 2.46083, "volume": 508404.3, "close_time": 1631077199999}, {"open_time": 1631077200000, "open": 2.4619, "high": 2.50252, "low": 2.43235, "close": 2.43537, "volume": 524625.4, "close_time": 1631080799999}, {"open_time": 1631080800000, "open": 2.43845, "high": 2.44176, "low": 2.3, "close": 2.31507, "volume": 1498319.6, "close_time": 1631084399999}, {"open_time": 1631084400000, "open": 2.31193, "high": 2.3527, "low": 2.24245, "close": 2.25683, "volume": 1205107.6, "close_time": 1631087999999}, {"open_time": 1631088000000, "open": 2.25682, "high": 2.34105, "low": 2.19462, "close": 2.33597, "volume": 904896.9, "close_time": 1631091599999}, {"open_time": 1631091600000, "open": 2.33821, "high": 2.37377, "low": 2.31038, "close": 2.36933, "volume": 613227.3, "close_time": 1631095199999}, {"open_time": 1631095200000, "open": 2.36922, "high": 2.37239, "low": 2.30957, "close": 2.35899, "volume": 1034704.6, "close_time": 1631098799999}, {"open_time": 1631098800000, "open": 2.35437, "high": 2.40719, "low": 2.32586, "close": 2.38874, "volume": 812354.0, "close_time": 1631102399999}, {"open_time": 1631102400000, "open": 2.3915, "high": 2.44798, "low": 2.38974, "close": 2.40007, "volume": 978694.0, "close_time": 1631105999999}, {"open_time": 1631106000000, "open": 2.40141, "high": 2.43428, "low": 2.35796, "close": 2.4016, "volume": 792456.0, "close_time": 1631109599999}, {"open_time": 1631109600000, "open": 2.40162, "high": 2.4055, "low": 2.34811, "close": 2.36446, "volume": 618131.6, "close_time": 1631113199999}, {"open_time": 1631113200000, "open": 2.36181, "high": 2.43428, "low": 2.36041, "close": 2.40858, "volume": 688823.8, "close_time": 1631116799999}, {"open_time": 1631116800000, "open": 2.40828, "high": 2.444, "low": 2.37642, "close": 2.42595, "volume": 524111.0, "close_time": 1631120399999}, {"open_time": 1631120400000, "open": 2.42383, "high": 2.42827, "low": 2.38909, "close": 2.4233, "volume": 286355.6, "close_time": 1631123999999}, {"open_time": 1631124000000, "open": 2.42274, "high": 2.46693, "low": 2.4165, "close": 2.4605, "volume": 309610.0, "close_time": 1631127599999}, {"open_time": 1631127600000, "open": 2.46263, "high": 2.46263, "low": 2.41135, "close": 2.42435, "volume": 613143.1, "close_time": 1631131199999}, {"open_time": 1631131200000, "open": 2.42743, "high": 2.42743, "low": 2.38601, "close": 2.39505, "volume": 286618.8, "close_time": 1631134799999}, {"open_time": 1631134800000, "open": 2.39725, "high": 2.40425, "low": 2.36551, "close": 2.37999, "volume": 102030.3, "close_time": 1631138399999}, {"open_time": 1631138400000, "open": 2.37892, "high": 2.547, "low": 2.37375, "close": 2.50914, "volume": 1119923.4, "close_time": 1631141999999}, {"open_time": 1631142000000, "open": 2.50655, "high": 2.56001, "low": 2.45721, "close": 2.4697, "volume": 725584.3, "close_time": 1631145599999}, {"open_time": 1631145600000, "open": 2.46674, "high": 2.50869, "low": 2.45508, "close": 2.47812, "volume": 932919.7, "close_time": 1631149199999}, {"open_time": 1631149200000, "open": 2.47784, "high": 2.47868, "low": 2.4218, "close": 2.43572, "volume": 1059023.6, "close_time": 1631152799999}, {"open_time": 1631152800000, "open": 2.43755, "high": 2.45132, "low": 2.39349, "close": 2.4025, "volume": 1132529.6, "close_time": 1631156399999}, {"open_time": 1631156400000, "open": 2.4036, "high": 2.43463, "low": 2.3899, "close": 2.42625, "volume": 842229.7, "close_time": 1631159999999}, {"open_time": 1631160000000, "open": 2.42623, "high": 2.45569, "low": 2.4153, "close": 2.44398, "volume": 504688.7, "close_time": 1631163599999}, {"open_time": 1631163600000, "open": 2.44128, "high": 2.49667, "low": 2.43765, "close": 2.49547, "volume": 346522.3, "close_time": 1631167199999}, {"open_time": 1631167200000, "open": 2.49532, "high": 2.55024, "low": 2.49269, "close": 2.52831, "volume": 1358255.3, "close_time": 1631170799999}, {"open_time": 1631170800000, "open": 2.5242, "high": 2.564, "low": 2.4926, "close": 2.5455, "volume": 1344158.1, "close_time": 1631174399999}, {"open_time": 1631174400000, "open": 2.5455, "high": 2.61878, "low": 2.53759, "close": 2.61132, "volume": 1191838.1, "close_time": 1631177999999}, {"open_time": 1631178000000, "open": 2.61192, "high": 2.62213, "low": 2.57311, "close": 2.57999, "volume": 892779.9, "close_time": 1631181599999}, {"open_time": 1631181600000, "open": 2.58034, "high": 2.58826, "low": 2.52999, "close": 2.57825, "volume": 1246454.0, "close_time": 1631185199999}, {"open_time": 1631185200000, "open": 2.57642, "high": 2.60459, "low": 2.57093, "close": 2.58718, "volume": 647308.1, "close_time": 1631188799999}, {"open_time": 1631188800000, "open": 2.58905, "high": 2.60776, "low": 2.48012, "close": 2.57912, "volume": 1370777.0, "close_time": 1631192399999}, {"open_time": 1631192400000, "open": 2.58, "high": 2.61321, "low": 2.56207, "close": 2.57814, "volume": 1043048.0, "close_time": 1631195999999}, {"open_time": 1631196000000, "open": 2.57936, "high": 2.60331, "low": 2.57936, "close": 2.58784, "volume": 344621.3, "close_time": 1631199599999}, {"open_time": 1631199600000, "open": 2.58705, "high": 2.59644, "low": 2.565, "close": 2.59053, "volume": 352263.1, "close_time": 1631203199999}, {"open_time": 1631203200000, "open": 2.59055, "high": 2.59422, "low": 2.56738, "close": 2.57972, "volume": 378092.3, "close_time": 1631206799999}, {"open_time": 1631206800000, "open": 2.57969, "high": 2.58739, "low": 2.54472, "close": 2.54658, "volume": 517939.0, "close_time": 1631210399999}, {"open_time": 1631210400000, "open": 2.54757, "high": 2.56035, "low": 2.51963, "close": 2.52381, "volume": 376408.9, "close_time": 1631213999999}, {"open_time": 1631214000000, "open": 2.52379, "high": 2.5326, "low": 2.50111, "close": 2.51617, "volume": 296625.9, "close_time": 1631217599999}, {"open_time": 1631217600000, "open": 2.51561, "high": 2.52076, "low": 2.49123, "close": 2.49545, "volume": 234388.8, "close_time": 1631221199999}, {"open_time": 1631221200000, "open": 2.49299, "high": 2.54059, "low": 2.48778, "close": 2.52602, "volume": 138854.8, "close_time": 1631224799999}, {"open_time": 1631224800000, "open": 2.52408, "high": 2.53517, "low": 2.50268, "close": 2.52309, "volume": 165709.3, "close_time": 1631228399999}, {"open_time": 1631228400000, "open": 2.52137, "high": 2.54573, "low": 2.50603, "close": 2.51744, "volume": 189436.7, "close_time": 1631231999999}, {"open_time": 1631232000000, "open": 2.51734, "high": 2.54013, "low": 2.49531, "close": 2.53052, "volume": 301022.1, "close_time": 1631235599999}, {"open_time": 1631235600000, "open": 2.52816, "high": 2.58583, "low": 2.52599, "close": 2.58069, "volume": 442920.4, "close_time": 1631239199999}, {"open_time": 1631239200000, "open": 2.57902, "high": 2.57902, "low": 2.53846, "close": 2.53909, "volume": 185901.3, "close_time": 1631242799999}, {"open_time": 1631242800000, "open": 2.54057, "high": 2.56027, "low": 2.5311, "close": 2.55816, "volume": 114783.3, "close_time": 1631246399999}, {"open_time": 1631246400000, "open": 2.5601, "high": 2.57537, "low": 2.54701, "close": 2.54987, "volume": 452413.2, "close_time": 1631249999999}, {"open_time": 1631250000000, "open": 2.54905, "high": 2.55799, "low": 2.52311, "close": 2.55799, "volume": 236173.8, "close_time": 1631253599999}, {"open_time": 1631253600000, "open": 2.55606, "high": 2.5606, "low": 2.50474, "close": 2.50718, "volume": 208578.3, "close_time": 1631257199999}, {"open_time": 1631257200000, "open": 2.50693, "high": 2.51866, "low": 2.4397, "close": 2.47363, "volume": 680043.3, "close_time": 1631260799999}, {"open_time": 1631260800000, "open": 2.4728, "high": 2.49207, "low": 2.42328, "close": 2.45957, "volume": 752648.1, "close_time": 1631264399999}, {"open_time": 1631264400000, "open": 2.46111, "high": 2.48821, "low": 2.44108, "close": 2.47546, "volume": 358802.0, "close_time": 1631267999999}, {"open_time": 1631268000000, "open": 2.47335, "high": 2.51661, "low": 2.46498, "close": 2.49732, "volume": 326381.8, "close_time": 1631271599999}, {"open_time": 1631271600000, "open": 2.4972, "high": 2.4972, "low": 2.45797, "close": 2.48934, "volume": 227706.8, "close_time": 1631275199999}, {"open_time": 1631275200000, "open": 2.48469, "high": 2.49099, "low": 2.45576, "close": 2.45783, "volume": 332535.8, "close_time": 1631278799999}, {"open_time": 1631278800000, "open": 2.45783, "high": 2.46701, "low": 2.41215, "close": 2.41757, "volume": 825233.4, "close_time": 1631282399999}, {"open_time": 1631282400000, "open": 2.41827, "high": 2.43414, "low": 2.29927, "close": 2.32863, "volume": 2632355.3, "close_time": 1631285999999}, {"open_time": 1631286000000, "open": 2.32863, "high": 2.39875, "low": 2.27484, "close": 2.38926, "volume": 1406171.1, "close_time": 1631289599999}, {"open_time": 1631289600000, "open": 2.38751, "high": 2.38948, "low": 2.35629, "close": 2.38007, "volume": 266623.6, "close_time": 1631293199999}, {"open_time": 1631293200000, "open": 2.37725, "high": 2.42975, "low": 2.37362, "close": 2.42843, "volume": 174599.6, "close_time": 1631296799999}, {"open_time": 1631296800000, "open": 2.42732, "high": 2.44154, "low": 2.4104, "close": 2.41305, "volume": 225037.9, "close_time": 1631300399999}, {"open_time": 1631300400000, "open": 2.41386, "high": 2.42081, "low": 2.39243, "close": 2.39788, "volume": 150410.9, "close_time": 1631303999999}, {"open_time": 1631304000000, "open": 2.39848, "high": 2.42746, "low": 2.35206, "close": 2.35907, "volume": 270206.7, "close_time": 1631307599999}, {"open_time": 1631307600000, "open": 2.35804, "high": 2.38742, "low": 2.31665, "close": 2.35339, "volume": 275617.3, "close_time": 1631311199999}, {"open_time": 1631311200000, "open": 2.35332, "high": 2.38657, "low": 2.34077, "close": 2.34537, "volume": 239662.4, "close_time": 1631314799999}, {"open_time": 1631314800000, "open": 2.34436, "high": 2.39026, "low": 2.33314, "close": 2.38389, "volume": 187569.9, "close_time": 1631318399999}, {"open_time": 1631318400000, "open": 2.38562, "high": 2.42653, "low": 2.38111, "close": 2.42006, "volume": 164251.6, "close_time": 1631321999999}, {"open_time": 1631322000000, "open": 2.41905, "high": 2.44314, "low": 2.41773, "close": 2.42603, "volume": 140880.0, "close_time": 1631325599999}, {"open_time": 1631325600000, "open": 2.42603, "high": 2.44468, "low": 2.41091, "close": 2.41828, "volume": 92755.9, "close_time": 1631329199999}, {"open_time": 1631329200000, "open": 2.41897, "high": 2.42306, "low": 2.36844, "close": 2.39324, "volume": 104570.7, "close_time": 1631332799999}, {"open_time": 1631332800000, "open": 2.39418, "high": 2.43999, "low": 2.39418, "close": 2.43161, "volume": 61095.4, "close_time": 1631336399999}, {"open_time": 1631336400000, "open": 2.43667, "high": 2.43831, "low": 2.38449, "close": 2.43183, "volume": 131370.7, "close_time": 1631339999999}, {"open_time": 1631340000000, "open": 2.4319, "high": 2.44098, "low": 2.40897, "close": 2.42342, "volume": 76462.0, "close_time": 1631343599999}, {"open_time": 1631343600000, "open": 2.42517, "high": 2.42875, "low": 2.37875, "close": 2.41846, "volume": 328865.5, "close_time": 1631347199999}, {"open_time": 1631347200000, "open": 2.42545, "high": 2.43045, "low": 2.39652, "close": 2.42274, "volume": 123026.2, "close_time": 1631350799999}, {"open_time": 1631350800000, "open": 2.42593, "high": 2.46526, "low": 2.40357, "close": 2.46194, "volume": 138558.5, "close_time": 1631354399999}, {"open_time": 1631354400000, "open": 2.46197, "high": 2.62754, "low": 2.46197, "close": 2.62559, "volume": 690704.4, "close_time": 1631357999999}, {"open_time": 1631358000000, "open": 2.62529, "high": 2.75519, "low": 2.6251, "close": 2.70816, "volume": 1370431.1, "close_time": 1631361599999}, {"open_time": 1631361600000, "open": 2.71078, "high": 2.79983, "low": 2.71078, "close": 2.72509, "volume": 1359542.6, "close_time": 1631365199999}, {"open_time": 1631365200000, "open": 2.72467, "high": 2.76822, "low": 2.67262, "close": 2.69204, "volume": 845159.7, "close_time": 1631368799999}, {"open_time": 1631368800000, "open": 2.69088, "high": 2.71607, "low": 2.668, "close": 2.68943, "volume": 273682.8, "close_time": 1631372399999}, {"open_time": 1631372400000, "open": 2.69005, "high": 2.74581, "low": 2.6885, "close": 2.71515, "volume": 889571.7, "close_time": 1631375999999}, {"open_time": 1631376000000, "open": 2.71568, "high": 2.74315, "low": 2.68908, "close": 2.72304, "volume": 660796.0, "close_time": 1631379599999}, {"open_time": 1631379600000, "open": 2.72366, "high": 2.727, "low": 2.69887, "close": 2.71278, "volume": 153449.7, "close_time": 1631383199999}, {"open_time": 1631383200000, "open": 2.71053, "high": 2.75435, "low": 2.71053, "close": 2.75237, "volume": 241120.9, "close_time": 1631386799999}, {"open_time": 1631386800000, "open": 2.7537, "high": 2.75635, "low": 2.69575, "close": 2.70269, "volume": 247124.0, "close_time": 1631390399999}, {"open_time": 1631390400000, "open": 2.70075, "high": 2.72793, "low": 2.67676, "close": 2.71641, "volume": 283642.3, "close_time": 1631393999999}, {"open_time": 1631394000000, "open": 2.71372, "high": 2.7213, "low": 2.69968, "close": 2.70499, "volume": 74544.7, "close_time": 1631397599999}, {"open_time": 1631397600000, "open": 2.70316, "high": 2.70316, "low": 2.57576, "close": 2.58885, "volume": 600988.1, "close_time": 1631401199999}, {"open_time": 1631401200000, "open": 2.58764, "high": 2.63888, "low": 2.54247, "close": 2.63661, "volume": 1092601.0, "close_time": 1631404799999}, {"open_time": 1631404800000, "open": 2.62913, "high": 2.63888, "low": 2.50147, "close": 2.54741, "volume": 586544.9, "close_time": 1631408399999}, {"open_time": 1631408400000, "open": 2.54407, "high": 2.57658, "low": 2.50909, "close": 2.57658, "volume": 377003.5, "close_time": 1631411999999}, {"open_time": 1631412000000, "open": 2.56921, "high": 2.60286, "low": 2.56708, "close": 2.58067, "volume": 209789.5, "close_time": 1631415599999}, {"open_time": 1631415600000, "open": 2.58248, "high": 2.60813, "low": 2.57638, "close": 2.59377, "volume": 129245.5, "close_time": 1631419199999}, {"open_time": 1631419200000, "open": 2.58442, "high": 2.58746, "low": 2.54328, "close": 2.55157, "volume": 229472.7, "close_time": 1631422799999}, {"open_time": 1631422800000, "open": 2.54913, "high": 2.59549, "low": 2.54565, "close": 2.55402, "volume": 158764.9, "close_time": 1631426399999}, {"open_time": 1631426400000, "open": 2.55382, "high": 2.57537, "low": 2.54677, "close": 2.54708, "volume": 230093.4, "close_time": 1631429999999}, {"open_time": 1631430000000, "open": 2.54624, "high": 2.59145, "low": 2.52763, "close": 2.58948, "volume": 258993.4, "close_time": 1631433599999}, {"open_time": 1631433600000, "open": 2.57922, "high": 2.64334, "low": 2.56424, "close": 2.6241, "volume": 508751.4, "close_time": 1631437199999}, {"open_time": 1631437200000, "open": 2.62699, "high": 2.63599, "low": 2.5954, "close": 2.60016, "volume": 136190.4, "close_time": 1631440799999}, {"open_time": 1631440800000, "open": 2.60367, "high": 2.61625, "low": 2.58623, "close": 2.59794, "volume": 94814.8, "close_time": 1631444399999}, {"open_time": 1631444400000, "open": 2.59912, "high": 2.60796, "low": 2.57019, "close": 2.60672, "volume": 559793.6, "close_time": 1631447999999}, {"open_time": 1631448000000, "open": 2.60743, "high": 2.69395, "low": 2.59347, "close": 2.67124, "volume": 401076.8, "close_time": 1631451599999}, {"open_time": 1631451600000, "open": 2.66956, "high": 2.68553, "low": 2.64471, "close": 2.66015, "volume": 287256.5, "close_time": 1631455199999}, {"open_time": 1631455200000, "open": 2.66039, "high": 2.6739, "low": 2.64608, "close": 2.65347, "volume": 152147.4, "close_time": 1631458799999}, {"open_time": 1631458800000, "open": 2.65661, "high": 2.68467, "low": 2.63811, "close": 2.66123, "volume": 266797.7, "close_time": 1631462399999}, {"open_time": 1631462400000, "open": 2.65879, "high": 2.67898, "low": 2.65685, "close": 2.66442, "volume": 398496.6, "close_time": 1631465999999}, {"open_time": 1631466000000, "open": 2.66759, "high": 2.73336, "low": 2.66193, "close": 2.72298, "volume": 368829.6, "close_time": 1631469599999}, {"open_time": 1631469600000, "open": 2.726, "high": 2.78858, "low": 2.71333, "close": 2.72137, "volume": 718802.1, "close_time": 1631473199999}, {"open_time": 1631473200000, "open": 2.7218, "high": 2.74, "low": 2.70166, "close": 2.71048, "volume": 386435.7, "close_time": 1631476799999}, {"open_time": 1631476800000, "open": 2.71061, "high": 2.71061, "low": 2.46678, "close": 2.56758, "volume": 1692795.9, "close_time": 1631480399999}, {"open_time": 1631480400000, "open": 2.56322, "high": 2.60743, "low": 2.50216, "close": 2.57637, "volume": 884133.1, "close_time": 1631483999999}, {"open_time": 1631484000000, "open": 2.57537, "high": 2.60766, "low": 2.5514, "close": 2.59097, "volume": 292660.3, "close_time": 1631487599999}, {"open_time": 1631487600000, "open": 2.59292, "high": 2.62811, "low": 2.58043, "close": 2.58334, "volume": 351977.1, "close_time": 1631491199999}, {"open_time": 1631491200000, "open": 2.57958, "high": 2.59224, "low": 2.52729, "close": 2.54015, "volume": 228457.0, "close_time": 1631494799999}, {"open_time": 1631494800000, "open": 2.53484, "high": 2.55293, "low": 2.44019, "close": 2.46621, "volume": 476278.2, "close_time": 1631498399999}, {"open_time": 1631498400000, "open": 2.45999, "high": 2.48181, "low": 2.40813, "close": 2.44036, "volume": 589820.0, "close_time": 1631501999999}, {"open_time": 1631502000000, "open": 2.43543, "high": 2.45959, "low": 2.40525, "close": 2.41136, "volume": 309065.9, "close_time": 1631505599999}, {"open_time": 1631505600000, "open": 2.4078, "high": 2.43999, "low": 2.40368, "close": 2.43174, "volume": 222757.5, "close_time": 1631509199999}, {"open_time": 1631509200000, "open": 2.42972, "high": 2.46616, "low": 2.40244, "close": 2.44129, "volume": 335903.1, "close_time": 1631512799999}, {"open_time": 1631512800000, "open": 2.44641, "high": 2.44641, "low": 2.41356, "close": 2.43177, "volume": 203527.7, "close_time": 1631516399999}, {"open_time": 1631516400000, "open": 2.42936, "high": 2.44592, "low": 2.33097, "close": 2.35923, "volume": 579442.7, "close_time": 1631519999999}, {"open_time": 1631520000000, "open": 2.35524, "high": 2.37368, "low": 2.30904, "close": 2.36475, "volume": 229626.6, "close_time": 1631523599999}, {"open_time": 1631523600000, "open": 2.36176, "high": 2.3985, "low": 2.36176, "close": 2.38723, "volume": 163684.9, "close_time": 1631527199999}, {"open_time": 1631527200000, "open": 2.38525, "high": 2.40771, "low": 2.38014, "close": 2.39222, "volume": 57513.9, "close_time": 1631530799999}, {"open_time": 1631530800000, "open": 2.39588, "high": 2.43994, "low": 2.35522, "close": 2.43369, "volume": 295241.1, "close_time": 1631534399999}, {"open_time": 1631534400000, "open": 2.43533, "high": 2.43801, "low": 2.39359, "close": 2.40075, "volume": 221986.2, "close_time": 1631537999999}, {"open_time": 1631538000000, "open": 2.40062, "high": 2.51189, "low": 2.39726, "close": 2.46371, "volume": 461112.6, "close_time": 1631541599999}, {"open_time": 1631541600000, "open": 2.46213, "high": 2.4667, "low": 2.32185, "close": 2.36766, "volume": 1033769.8, "close_time": 1631545199999}, {"open_time": 1631545200000, "open": 2.36355, "high": 2.44324, "low": 2.36181, "close": 2.40779, "volume": 347945.9, "close_time": 1631548799999}, {"open_time": 1631548800000, "open": 2.40097, "high": 2.4179, "low": 2.38497, "close": 2.40818, "volume": 115889.6, "close_time": 1631552399999}, {"open_time": 1631552400000, "open": 2.40878, "high": 2.43621, "low": 2.40733, "close": 2.43093, "volume": 103310.8, "close_time": 1631555999999}, {"open_time": 1631556000000, "open": 2.42702, "high": 2.43417, "low": 2.40972, "close": 2.42228, "volume": 91659.0, "close_time": 1631559599999}, {"open_time": 1631559600000, "open": 2.42222, "high": 2.45976, "low": 2.41524, "close": 2.44241, "volume": 215084.1, "close_time": 1631563199999}, {"open_time": 1631563200000, "open": 2.44309, "high": 2.45471, "low": 2.42115, "close": 2.44131, "volume": 89469.4, "close_time": 1631566799999}, {"open_time": 1631566800000, "open": 2.43935, "high": 2.45213, "low": 2.41368, "close": 2.41558, "volume": 130194.4, "close_time": 1631570399999}, {"open_time": 1631570400000, "open": 2.41993, "high": 2.42882, "low": 2.41, "close": 2.41817, "volume": 67946.0, "close_time": 1631573999999}, {"open_time": 1631574000000, "open": 2.41527, "high": 2.42383, "low": 2.39229, "close": 2.40299, "volume": 204014.4, "close_time": 1631577599999}, {"open_time": 1631577600000, "open": 2.40245, "high": 2.4271, "low": 2.38066, "close": 2.41269, "volume": 316901.0, "close_time": 1631581199999}, {"open_time": 1631581200000, "open": 2.41255, "high": 2.42078, "low": 2.39784, "close": 2.40459, "volume": 261112.0, "close_time": 1631584799999}, {"open_time": 1631584800000, "open": 2.40458, "high": 2.40646, "low": 2.37276, "close": 2.38757, "volume": 239103.7, "close_time": 1631588399999}, {"open_time": 1631588400000, "open": 2.3865, "high": 2.40818, "low": 2.3865, "close": 2.39819, "volume": 106334.7, "close_time": 1631591999999}, {"open_time": 1631592000000, "open": 2.39599, "high": 2.4102, "low": 2.37787, "close": 2.38141, "volume": 143662.9, "close_time": 1631595599999}, {"open_time": 1631595600000, "open": 2.38108, "high": 2.39254, "low": 2.37042, "close": 2.38927, "volume": 86592.4, "close_time": 1631599199999}, {"open_time": 1631599200000, "open": 2.3899, "high": 2.4164, "low": 2.37712, "close": 2.40232, "volume": 273139.6, "close_time": 1631602799999}, {"open_time": 1631602800000, "open": 2.40496, "high": 2.41439, "low": 2.3954, "close": 2.40507, "volume": 138828.5, "close_time": 1631606399999}, {"open_time": 1631606400000, "open": 2.40623, "high": 2.42725, "low": 2.40147, "close": 2.41672, "volume": 222370.2, "close_time": 1631609999999}, {"open_time": 1631610000000, "open": 2.41978, "high": 2.42988, "low": 2.38848, "close": 2.39017, "volume": 211161.9, "close_time": 1631613599999}, {"open_time": 1631613600000, "open": 2.39326, "high": 2.40189, "low": 2.39182, "close": 2.3995, "volume": 114491.8, "close_time": 1631617199999}, {"open_time": 1631617200000, "open": 2.39949, "high": 2.40296, "low": 2.37556, "close": 2.38141, "volume": 214746.9, "close_time": 1631620799999}, {"open_time": 1631620800000, "open": 2.38059, "high": 2.40016, "low": 2.3531, "close": 2.38693, "volume": 596190.2, "close_time": 1631624399999}, {"open_time": 1631624400000, "open": 2.38833, "high": 2.39368, "low": 2.33599, "close": 2.33932, "volume": 576187.3, "close_time": 1631627999999}, {"open_time": 1631628000000, "open": 2.34178, "high": 2.38642, "low": 2.32185, "close": 2.38642, "volume": 238793.6, "close_time": 1631631599999}, {"open_time": 1631631600000, "open": 2.38657, "high": 2.41116, "low": 2.38344, "close": 2.39653, "volume": 253921.8, "close_time": 1631635199999}, {"open_time": 1631635200000, "open": 2.3986, "high": 2.43827, "low": 2.38303, "close": 2.40514, "volume": 336694.6, "close_time": 1631638799999}, {"open_time": 1631638800000, "open": 2.40317, "high": 2.40644, "low": 2.38888, "close": 2.39597, "volume": 210830.4, "close_time": 1631642399999}, {"open_time": 1631642400000, "open": 2.39771, "high": 2.40393, "low": 2.36472, "close": 2.36929, "volume": 321249.2, "close_time": 1631645999999}, {"open_time": 1631646000000, "open": 2.3699, "high": 2.37362, "low": 2.35741, "close": 2.36303, "volume": 222775.7, "close_time": 1631649599999}, {"open_time": 1631649600000, "open": 2.36522, "high": 2.39671, "low": 2.36522, "close": 2.39041, "volume": 308106.5, "close_time": 1631653199999}, {"open_time": 1631653200000, "open": 2.39257, "high": 2.39373, "low": 2.35437, "close": 2.36468, "volume": 131370.0, "close_time": 1631656799999}, {"open_time": 1631656800000, "open": 2.35954, "high": 2.39263, "low": 2.35326, "close": 2.39217, "volume": 152770.0, "close_time": 1631660399999}, {"open_time": 1631660400000, "open": 2.39048, "high": 2.40818, "low": 2.38423, "close": 2.39714, "volume": 266468.3, "close_time": 1631663999999}, {"open_time": 1631664000000, "open": 2.39713, "high": 2.40643, "low": 2.37458, "close": 2.38461, "volume": 333219.8, "close_time": 1631667599999}, {"open_time": 1631667600000, "open": 2.3791, "high": 2.40482, "low": 2.3756, "close": 2.3817, "volume": 217088.8, "close_time": 1631671199999}, {"open_time": 1631671200000, "open": 2.38316, "high": 2.39934, "low": 2.37728, "close": 2.39217, "volume": 102313.4, "close_time": 1631674799999}, {"open_time": 1631674800000, "open": 2.3945, "high": 2.39678, "low": 2.3815, "close": 2.38418, "volume": 119429.4, "close_time": 1631678399999}, {"open_time": 1631678400000, "open": 2.38346, "high": 2.38944, "low": 2.36, "close": 2.36, "volume": 177356.1, "close_time": 1631681999999}, {"open_time": 1631682000000, "open": 2.36537, "high": 2.39124, "low": 2.36301, "close": 2.38519, "volume": 84361.8, "close_time": 1631685599999}, {"open_time": 1631685600000, "open": 2.38503, "high": 2.38503, "low": 2.36577, "close": 2.37217, "volume": 104297.8, "close_time": 1631689199999}, {"open_time": 1631689200000, "open": 2.36938, "high": 2.39886, "low": 2.36746, "close": 2.39374, "volume": 91918.1, "close_time": 1631692799999}, {"open_time": 1631692800000, "open": 2.39025, "high": 2.39821, "low": 2.37588, "close": 2.37967, "volume": 149170.2, "close_time": 1631696399999}, {"open_time": 1631696400000, "open": 2.38015, "high": 2.42664, "low": 2.35822, "close": 2.38296, "volume": 628797.0, "close_time": 1631699999999}, {"open_time": 1631700000000, "open": 2.38273, "high": 2.40818, "low": 2.38062, "close": 2.39906, "volume": 102953.8, "close_time": 1631703599999}, {"open_time": 1631703600000, "open": 2.39962, "high": 2.40495, "low": 2.38654, "close": 2.39788, "volume": 91280.8, "close_time": 1631707199999}, {"open_time": 1631707200000, "open": 2.39714, "high": 2.48643, "low": 2.39277, "close": 2.44751, "volume": 357805.8, "close_time": 1631710799999}, {"open_time": 1631710800000, "open": 2.4515, "high": 2.5046, "low": 2.4443, "close": 2.50249, "volume": 490614.0, "close_time": 1631714399999}, {"open_time": 1631714400000, "open": 2.50034, "high": 2.535, "low": 2.48671, "close": 2.52433, "volume": 691550.2, "close_time": 1631717999999}, {"open_time": 1631718000000, "open": 2.52279, "high": 2.58331, "low": 2.51625, "close": 2.56467, "volume": 435571.8, "close_time": 1631721599999}, {"open_time": 1631721600000, "open": 2.5651, "high": 2.57839, "low": 2.5227, "close": 2.52673, "volume": 473812.9, "close_time": 1631725199999}, {"open_time": 1631725200000, "open": 2.52812, "high": 2.55078, "low": 2.52109, "close": 2.52811, "volume": 265467.6, "close_time": 1631728799999}, {"open_time": 1631728800000, "open": 2.53413, "high": 2.53546, "low": 2.50996, "close": 2.5241, "volume": 191280.4, "close_time": 1631732399999}, {"open_time": 1631732400000, "open": 2.52739, "high": 2.53919, "low": 2.51823, "close": 2.52612, "volume": 198167.6, "close_time": 1631735999999}, {"open_time": 1631736000000, "open": 2.52599, "high": 2.53133, "low": 2.4729, "close": 2.4817, "volume": 251584.3, "close_time": 1631739599999}, {"open_time": 1631739600000, "open": 2.48169, "high": 2.50575, "low": 2.48169, "close": 2.49954, "volume": 46183.8, "close_time": 1631743199999}, {"open_time": 1631743200000, "open": 2.49954, "high": 2.50011, "low": 2.47797, "close": 2.49828, "volume": 104584.8, "close_time": 1631746799999}, {"open_time": 1631746800000, "open": 2.49469, "high": 2.50472, "low": 2.47672, "close": 2.50472, "volume": 212143.3, "close_time": 1631750399999}, {"open_time": 1631750400000, "open": 2.5033, "high": 2.50778, "low": 2.4531, "close": 2.45566, "volume": 227027.4, "close_time": 1631753999999}, {"open_time": 1631754000000, "open": 2.45551, "high": 2.47607, "low": 2.45106, "close": 2.46685, "volume": 84583.6, "close_time": 1631757599999}, {"open_time": 1631757600000, "open": 2.46797, "high": 2.47497, "low": 2.44547, "close": 2.45107, "volume": 98612.8, "close_time": 1631761199999}, {"open_time": 1631761200000, "open": 2.4535, "high": 2.46568, "low": 2.41843, "close": 2.4437, "volume": 157022.9, "close_time": 1631764799999}, {"open_time": 1631764800000, "open": 2.44, "high": 2.49461, "low": 2.43944, "close": 2.49448, "volume": 337434.4, "close_time": 1631768399999}, {"open_time": 1631768400000, "open": 2.49512, "high": 2.49531, "low": 2.47041, "close": 2.47355, "volume": 83959.4, "close_time": 1631771999999}, {"open_time": 1631772000000, "open": 2.47198, "high": 2.48599, "low": 2.47164, "close": 2.48162, "volume": 47025.9, "close_time": 1631775599999}, {"open_time": 1631775600000, "open": 2.4831, "high": 2.51515, "low": 2.47902, "close": 2.48146, "volume": 385308.5, "close_time": 1631779199999}, {"open_time": 1631779200000, "open": 2.48094, "high": 2.48094, "low": 2.45394, "close": 2.46373, "volume": 73821.3, "close_time": 1631782799999}, {"open_time": 1631782800000, "open": 2.46903, "high": 2.52344, "low": 2.46227, "close": 2.48023, "volume": 432980.1, "close_time": 1631786399999}, {"open_time": 1631786400000, "open": 2.48054, "high": 2.49448, "low": 2.45558, "close": 2.469, "volume": 87393.7, "close_time": 1631789999999}, {"open_time": 1631790000000, "open": 2.46704, "high": 2.47764, "low": 2.46199, "close": 2.46777, "volume": 66792.0, "close_time": 1631793599999}, {"open_time": 1631793600000, "open": 2.46733, "high": 2.48433, "low": 2.45735, "close": 2.473, "volume": 222051.3, "close_time": 1631797199999}, {"open_time": 1631797200000, "open": 2.473, "high": 2.47329, "low": 2.42228, "close": 2.42687, "volume": 197063.3, "close_time": 1631800799999}, {"open_time": 1631800800000, "open": 2.42328, "high": 2.43573, "low": 2.38926, "close": 2.4225, "volume": 468350.6, "close_time": 1631804399999}, {"open_time": 1631804400000, "open": 2.42255, "high": 2.4717, "low": 2.41356, "close": 2.44365, "volume": 448194.3, "close_time": 1631807999999}, {"open_time": 1631808000000, "open": 2.44197, "high": 2.45844, "low": 2.43915, "close": 2.44454, "volume": 135494.7, "close_time": 1631811599999}, {"open_time": 1631811600000, "open": 2.44417, "high": 2.45529, "low": 2.41519, "close": 2.41882, "volume": 153161.7, "close_time": 1631815199999}, {"open_time": 1631815200000, "open": 2.41874, "high": 2.42588, "low": 2.21966, "close": 2.41715, "volume": 801426.1, "close_time": 1631818799999}, {"open_time": 1631818800000, "open": 2.41741, "high": 2.43549, "low": 2.41615, "close": 2.41616, "volume": 83757.4, "close_time": 1631822399999}, {"open_time": 1631822400000, "open": 2.41864, "high": 2.4234, "low": 2.37674, "close": 2.38423, "volume": 162286.5, "close_time": 1631825999999}, {"open_time": 1631826000000, "open": 2.38613, "high": 2.41969, "low": 2.38613, "close": 2.41639, "volume": 100189.5, "close_time": 1631829599999}, {"open_time": 1631829600000, "open": 2.41496, "high": 2.42886, "low": 2.40572, "close": 2.41324, "volume": 153665.4, "close_time": 1631833199999}, {"open_time": 1631833200000, "open": 2.41325, "high": 2.42973, "low": 2.40674, "close": 2.41539, "volume": 123693.6, "close_time": 1631836799999}, {"open_time": 1631836800000, "open": 2.41581, "high": 2.42919, "low": 2.40861, "close": 2.40861, "volume": 214916.6, "close_time": 1631840399999}, {"open_time": 1631840400000, "open": 2.40806, "high": 2.43582, "low": 2.40393, "close": 2.42809, "volume": 237843.0, "close_time": 1631843999999}, {"open_time": 1631844000000, "open": 2.43139, "high": 2.4337, "low": 2.4, "close": 2.40479, "volume": 172316.0, "close_time": 1631847599999}, {"open_time": 1631847600000, "open": 2.40516, "high": 2.42311, "low": 2.40042, "close": 2.41894, "volume": 237972.6, "close_time": 1631851199999}, {"open_time": 1631851200000, "open": 2.41969, "high": 2.4354, "low": 2.40776, "close": 2.4341, "volume": 149343.3, "close_time": 1631854799999}, {"open_time": 1631854800000, "open": 2.43316, "high": 2.44097, "low": 2.41604, "close": 2.42649, "volume": 186064.9, "close_time": 1631858399999}, {"open_time": 1631858400000, "open": 2.42705, "high": 2.42988, "low": 2.40704, "close": 2.42988, "volume": 118593.8, "close_time": 1631861999999}, {"open_time": 1631862000000, "open": 2.42768, "high": 2.43139, "low": 2.4, "close": 2.40647, "volume": 95482.1, "close_time": 1631865599999}, {"open_time": 1631865600000, "open": 2.40137, "high": 2.42212, "low": 2.39636, "close": 2.41459, "volume": 133973.2, "close_time": 1631869199999}, {"open_time": 1631869200000, "open": 2.41544, "high": 2.42071, "low": 2.39156, "close": 2.39156, "volume": 81704.2, "close_time": 1631872799999}, {"open_time": 1631872800000, "open": 2.39173, "high": 2.39396, "low": 2.35, "close": 2.36434, "volume": 629914.9, "close_time": 1631876399999}, {"open_time": 1631876400000, "open": 2.35974, "high": 2.3914, "low": 2.35564, "close": 2.36425, "volume": 273466.0, "close_time": 1631879999999}, {"open_time": 1631880000000, "open": 2.35927, "high": 2.38981, "low": 2.34398, "close": 2.38776, "volume": 755834.9, "close_time": 1631883599999}, {"open_time": 1631883600000, "open": 2.38776, "high": 2.38776, "low": 2.3428, "close": 2.35873, "volume": 318932.0, "close_time": 1631887199999}, {"open_time": 1631887200000, "open": 2.35707, "high": 2.38395, "low": 2.35676, "close": 2.3777, "volume": 254451.8, "close_time": 1631890799999}, {"open_time": 1631890800000, "open": 2.37667, "high": 2.38142, "low": 2.36564, "close": 2.36977, "volume": 139386.7, "close_time": 1631894399999}, {"open_time": 1631894400000, "open": 2.3649, "high": 2.38791, "low": 2.35914, "close": 2.37965, "volume": 111647.9, "close_time": 1631897999999}, {"open_time": 1631898000000, "open": 2.38082, "high": 2.38127, "low": 2.35515, "close": 2.35815, "volume": 96913.0, "close_time": 1631901599999}, {"open_time": 1631901600000, "open": 2.35612, "high": 2.35934, "low": 2.3307, "close": 2.35081, "volume": 436359.0, "close_time": 1631905199999}, {"open_time": 1631905200000, "open": 2.34903, "high": 2.36612, "low": 2.34037, "close": 2.36455, "volume": 152279.1, "close_time": 1631908799999}, {"open_time": 1631908800000, "open": 2.3663, "high": 2.36887, "low": 2.33474, "close": 2.33474, "volume": 121965.3, "close_time": 1631912399999}, {"open_time": 1631912400000, "open": 2.33529, "high": 2.35283, "low": 2.31328, "close": 2.35162, "volume": 116596.7, "close_time": 1631915999999}, {"open_time": 1631916000000, "open": 2.35343, "high": 2.36173, "low": 2.33097, "close": 2.33097, "volume": 222739.5, "close_time": 1631919599999}, {"open_time": 1631919600000, "open": 2.33136, "high": 2.36, "low": 2.33, "close": 2.35013, "volume": 182650.7, "close_time": 1631923199999}, {"open_time": 1631923200000, "open": 2.35055, "high": 2.35352, "low": 2.31132, "close": 2.34352, "volume": 435217.5, "close_time": 1631926799999}, {"open_time": 1631926800000, "open": 2.34394, "high": 2.36546, "low": 2.335, "close": 2.36176, "volume": 393316.0, "close_time": 1631930399999}, {"open_time": 1631930400000, "open": 2.36254, "high": 2.37262, "low": 2.3565, "close": 2.3565, "volume": 186276.4, "close_time": 1631933999999}, {"open_time": 1631934000000, "open": 2.35806, "high": 2.37699, "low": 2.35157, "close": 2.3753, "volume": 182017.1, "close_time": 1631937599999}, {"open_time": 1631937600000, "open": 2.37404, "high": 2.39827, "low": 2.37305, "close": 2.3922, "volume": 213637.3, "close_time": 1631941199999}, {"open_time": 1631941200000, "open": 2.39403, "high": 2.41362, "low": 2.38923, "close": 2.40837, "volume": 337921.6, "close_time": 1631944799999}, {"open_time": 1631944800000, "open": 2.40724, "high": 2.41377, "low": 2.38912, "close": 2.39163, "volume": 339760.0, "close_time": 1631948399999}, {"open_time": 1631948400000, "open": 2.39862, "high": 2.40836, "low": 2.39172, "close": 2.39621, "volume": 333603.7, "close_time": 1631951999999}, {"open_time": 1631952000000, "open": 2.39737, "high": 2.40691, "low": 2.39405, "close": 2.39808, "volume": 263452.5, "close_time": 1631955599999}, {"open_time": 1631955600000, "open": 2.39789, "high": 2.4053, "low": 2.39443, "close": 2.4003, "volume": 192066.0, "close_time": 1631959199999}, {"open_time": 1631959200000, "open": 2.40209, "high": 2.4371, "low": 2.4008, "close": 2.41323, "volume": 428736.7, "close_time": 1631962799999}, {"open_time": 1631962800000, "open": 2.41408, "high": 2.42265, "low": 2.39053, "close": 2.39258, "volume": 204167.1, "close_time": 1631966399999}, {"open_time": 1631966400000, "open": 2.39624, "high": 2.40695, "low": 2.38577, "close": 2.3943, "volume": 272133.4, "close_time": 1631969999999}, {"open_time": 1631970000000, "open": 2.39391, "high": 2.40455, "low": 2.38779, "close": 2.39935, "volume": 240478.5, "close_time": 1631973599999}, {"open_time": 1631973600000, "open": 2.39871, "high": 2.40246, "low": 2.39131, "close": 2.39508, "volume": 132947.8, "close_time": 1631977199999}, {"open_time": 1631977200000, "open": 2.39769, "high": 2.40257, "low": 2.38975, "close": 2.38992, "volume": 242680.1, "close_time": 1631980799999}, {"open_time": 1631980800000, "open": 2.39233, "high": 2.39668, "low": 2.37106, "close": 2.37571, "volume": 297225.5, "close_time": 1631984399999}, {"open_time": 1631984400000, "open": 2.37493, "high": 2.38265, "low": 2.36405, "close": 2.38213, "volume": 362830.3, "close_time": 1631987999999}, {"open_time": 1631988000000, "open": 2.37885, "high": 2.37885, "low": 2.36469, "close": 2.37159, "volume": 121040.0, "close_time": 1631991599999}, {"open_time": 1631991600000, "open": 2.37054, "high": 2.38355, "low": 2.36477, "close": 2.38355, "volume": 211438.1, "close_time": 1631995199999}, {"open_time": 1631995200000, "open": 2.38265, "high": 2.38265, "low": 2.35323, "close": 2.36878, "volume": 220150.1, "close_time": 1631998799999}, {"open_time": 1631998800000, "open": 2.3637, "high": 2.36828, "low": 2.35273, "close": 2.35639, "volume": 87159.8, "close_time": 1632002399999}, {"open_time": 1632002400000, "open": 2.35602, "high": 2.36876, "low": 2.35529, "close": 2.36098, "volume": 63641.8, "close_time": 1632005999999}, {"open_time": 1632006000000, "open": 2.36274, "high": 2.37526, "low": 2.35745, "close": 2.37127, "volume": 109420.2, "close_time": 1632009599999}, {"open_time": 1632009600000, "open": 2.37114, "high": 2.37247, "low": 2.35161, "close": 2.35227, "volume": 189649.1, "close_time": 1632013199999}, {"open_time": 1632013200000, "open": 2.35154, "high": 2.36685, "low": 2.33633, "close": 2.36343, "volume": 235443.2, "close_time": 1632016799999}, {"open_time": 1632016800000, "open": 2.3601, "high": 2.36807, "low": 2.35162, "close": 2.36344, "volume": 225879.6, "close_time": 1632020399999}, {"open_time": 1632020400000, "open": 2.36671, "high": 2.36671, "low": 2.34984, "close": 2.35004, "volume": 164003.0, "close_time": 1632023999999}, {"open_time": 1632024000000, "open": 2.34848, "high": 2.36027, "low": 2.34483, "close": 2.35216, "volume": 127715.8, "close_time": 1632027599999}, {"open_time": 1632027600000, "open": 2.35312, "high": 2.36515, "low": 2.34967, "close": 2.36441, "volume": 92193.3, "close_time": 1632031199999}, {"open_time": 1632031200000, "open": 2.36632, "high": 2.38405, "low": 2.36244, "close": 2.38233, "volume": 139625.3, "close_time": 1632034799999}, {"open_time": 1632034800000, "open": 2.38481, "high": 2.38879, "low": 2.36471, "close": 2.37438, "volume": 282242.1, "close_time": 1632038399999}, {"open_time": 1632038400000, "open": 2.37452, "high": 2.38898, "low": 2.37337, "close": 2.38793, "volume": 162092.0, "close_time": 1632041999999}, {"open_time": 1632042000000, "open": 2.38944, "high": 2.39545, "low": 2.37632, "close": 2.37815, "volume": 131156.2, "close_time": 1632045599999}, {"open_time": 1632045600000, "open": 2.37911, "high": 2.38237, "low": 2.36235, "close": 2.36513, "volume": 130971.5, "close_time": 1632049199999}, {"open_time": 1632049200000, "open": 2.36466, "high": 2.36466, "low": 2.32311, "close": 2.32602, "volume": 250231.6, "close_time": 1632052799999}, {"open_time": 1632052800000, "open": 2.3233, "high": 2.34352, "low": 2.32073, "close": 2.33377, "volume": 369780.9, "close_time": 1632056399999}, {"open_time": 1632056400000, "open": 2.33446, "high": 2.3548, "low": 2.33055, "close": 2.35168, "volume": 164905.0, "close_time": 1632059999999}, {"open_time": 1632060000000, "open": 2.34839, "high": 2.36038, "low": 2.3445, "close": 2.35801, "volume": 166065.5, "close_time": 1632063599999}, {"open_time": 1632063600000, "open": 2.35775, "high": 2.37493, "low": 2.35489, "close": 2.35739, "volume": 128904.1, "close_time": 1632067199999}, {"open_time": 1632067200000, "open": 2.3571, "high": 2.36332, "low": 2.34271, "close": 2.34271, "volume": 167972.9, "close_time": 1632070799999}, {"open_time": 1632070800000, "open": 2.34252, "high": 2.35693, "low": 2.3343, "close": 2.34001, "volume": 220653.0, "close_time": 1632074399999}, {"open_time": 1632074400000, "open": 2.33632, "high": 2.35629, "low": 2.33333, "close": 2.34578, "volume": 146518.2, "close_time": 1632077999999}, {"open_time": 1632078000000, "open": 2.34455, "high": 2.34775, "low": 2.32013, "close": 2.32098, "volume": 267128.5, "close_time": 1632081599999}, {"open_time": 1632081600000, "open": 2.32021, "high": 2.33587, "low": 2.3, "close": 2.32548, "volume": 694380.0, "close_time": 1632085199999}, {"open_time": 1632085200000, "open": 2.32428, "high": 2.34377, "low": 2.27971, "close": 2.30662, "volume": 452454.8, "close_time": 1632088799999}, {"open_time": 1632088800000, "open": 2.31053, "high": 2.32513, "low": 2.2509, "close": 2.27208, "volume": 542933.5, "close_time": 1632092399999}, {"open_time": 1632092400000, "open": 2.26881, "high": 2.29347, "low": 2.26389, "close": 2.28204, "volume": 300466.3, "close_time": 1632095999999}, {"open_time": 1632096000000, "open": 2.28326, "high": 2.29107, "low": 2.20181, "close": 2.22707, "volume": 839341.2, "close_time": 1632099599999}, {"open_time": 1632099600000, "open": 2.22503, "high": 2.26295, "low": 2.21631, "close": 2.25935, "volume": 259188.4, "close_time": 1632103199999}, {"open_time": 1632103200000, "open": 2.26086, "high": 2.26355, "low": 2.15563, "close": 2.17286, "volume": 995484.2, "close_time": 1632106799999}, {"open_time": 1632106800000, "open": 2.17217, "high": 2.19188, "low": 2.12502, "close": 2.16586, "volume": 848243.1, "close_time": 1632110399999}, {"open_time": 1632110400000, "open": 2.16348, "high": 2.18987, "low": 2.11818, "close": 2.17614, "volume": 797491.5, "close_time": 1632113999999}, {"open_time": 1632114000000, "open": 2.17491, "high": 2.19756, "low": 2.16384, "close": 2.18714, "volume": 469950.7, "close_time": 1632117599999}, {"open_time": 1632117600000, "open": 2.18715, "high": 2.1906, "low": 2.15305, "close": 2.16385, "volume": 416303.4, "close_time": 1632121199999}, {"open_time": 1632121200000, "open": 2.16438, "high": 2.18303, "low": 2.1024, "close": 2.12036, "volume": 627387.3, "close_time": 1632124799999}, {"open_time": 1632124800000, "open": 2.11998, "high": 2.15414, "low": 2.10699, "close": 2.14908, "volume": 319360.9, "close_time": 1632128399999}, {"open_time": 1632128400000, "open": 2.14628, "high": 2.15757, "low": 2.12831, "close": 2.12886, "volume": 246608.5, "close_time": 1632131999999}, {"open_time": 1632132000000, "open": 2.13108, "high": 2.14905, "low": 2.10548, "close": 2.1109, "volume": 871719.6, "close_time": 1632135599999}, {"open_time": 1632135600000, "open": 2.11142, "high": 2.11509, "low": 2.02144, "close": 2.06108, "volume": 1432900.5, "close_time": 1632139199999}, {"open_time": 1632139200000, "open": 2.05896, "high": 2.09404, "low": 1.97523, "close": 2.09404, "volume": 1483091.2, "close_time": 1632142799999}, {"open_time": 1632142800000, "open": 2.09397, "high": 2.18354, "low": 2.0606, "close": 2.17715, "volume": 951134.4, "close_time": 1632146399999}, {"open_time": 1632146400000, "open": 2.17754, "high": 2.18216, "low": 2.127, "close": 2.15387, "volume": 477250.0, "close_time": 1632149999999}, {"open_time": 1632150000000, "open": 2.15136, "high": 2.17254, "low": 2.12176, "close": 2.15334, "volume": 596390.7, "close_time": 1632153599999}, {"open_time": 1632153600000, "open": 2.15456, "high": 2.175, "low": 2.13682, "close": 2.14387, "volume": 597255.0, "close_time": 1632157199999}, {"open_time": 1632157200000, "open": 2.14492, "high": 2.17021, "low": 2.13218, "close": 2.16367, "volume": 226270.0, "close_time": 1632160799999}, {"open_time": 1632160800000, "open": 2.16158, "high": 2.16775, "low": 2.06389, "close": 2.07455, "volume": 729863.6, "close_time": 1632164399999}, {"open_time": 1632164400000, "open": 2.07556, "high": 2.11969, "low": 2.02671, "close": 2.11412, "volume": 730751.4, "close_time": 1632167999999}, {"open_time": 1632168000000, "open": 2.11289, "high": 2.12612, "low": 2.05247, "close": 2.08258, "volume": 530209.9, "close_time": 1632171599999}, {"open_time": 1632171600000, "open": 2.08223, "high": 2.12468, "low": 2.07783, "close": 2.08956, "volume": 177135.4, "close_time": 1632175199999}, {"open_time": 1632175200000, "open": 2.09155, "high": 2.14905, "low": 2.09155, "close": 2.10686, "volume": 721531.1, "close_time": 1632178799999}, {"open_time": 1632178800000, "open": 2.11004, "high": 2.13218, "low": 2.05529, "close": 2.08105, "volume": 757696.8, "close_time": 1632182399999}, {"open_time": 1632182400000, "open": 2.08105, "high": 2.08105, "low": 1.97111, "close": 2.01331, "volume": 1590570.8, "close_time": 1632185999999}, {"open_time": 1632186000000, "open": 2.01616, "high": 2.13655, "low": 2.01122, "close": 2.12212, "volume": 1299342.6, "close_time": 1632189599999}, {"open_time": 1632189600000, "open": 2.12199, "high": 2.15284, "low": 2.11, "close": 2.14048, "volume": 1276289.4, "close_time": 1632193199999}, {"open_time": 1632193200000, "open": 2.14079, "high": 2.14079, "low": 2.0926, "close": 2.09714, "volume": 840205.0, "close_time": 1632196799999}, {"open_time": 1632196800000, "open": 2.0982, "high": 2.11756, "low": 2.06424, "close": 2.06892, "volume": 1153276.3, "close_time": 1632200399999}, {"open_time": 1632200400000, "open": 2.06879, "high": 2.08745, "low": 2.04915, "close": 2.07637, "volume": 1166335.8, "close_time": 1632203999999}, {"open_time": 1632204000000, "open": 2.07657, "high": 2.12508, "low": 2.07657, "close": 2.11799, "volume": 922405.1, "close_time": 1632207599999}, {"open_time": 1632207600000, "open": 2.11816, "high": 2.14114, "low": 2.0974, "close": 2.13997, "volume": 666995.3, "close_time": 1632211199999}, {"open_time": 1632211200000, "open": 2.14129, "high": 2.1511, "low": 2.12935, "close": 2.13855, "volume": 561582.3, "close_time": 1632214799999}, {"open_time": 1632214800000, "open": 2.1392, "high": 2.14611, "low": 2.1152, "close": 2.11953, "volume": 737420.6, "close_time": 1632218399999}, {"open_time": 1632218400000, "open": 2.12057, "high": 2.16693, "low": 2.10344, "close": 2.15625, "volume": 1001898.2, "close_time": 1632221999999}, {"open_time": 1632222000000, "open": 2.1568, "high": 2.17795, "low": 2.14174, "close": 2.17369, "volume": 887912.2, "close_time": 1632225599999}, {"open_time": 1632225600000, "open": 2.17418, "high": 2.22778, "low": 2.15486, "close": 2.17761, "volume": 1688382.4, "close_time": 1632229199999}, {"open_time": 1632229200000, "open": 2.17883, "high": 2.18885, "low": 2.15611, "close": 2.15933, "volume": 884323.2, "close_time": 1632232799999}, {"open_time": 1632232800000, "open": 2.16149, "high": 2.16397, "low": 2.09325, "close": 2.1102, "volume": 1132966.6, "close_time": 1632236399999}, {"open_time": 1632236400000, "open": 2.10695, "high": 2.14499, "low": 2.10334, "close": 2.13426, "volume": 603825.3, "close_time": 1632239999999}, {"open_time": 1632240000000, "open": 2.1355, "high": 2.14237, "low": 2.07, "close": 2.07853, "volume": 647754.1, "close_time": 1632243599999}, {"open_time": 1632243600000, "open": 2.07859, "high": 2.08933, "low": 2.04948, "close": 2.05513, "volume": 774554.5, "close_time": 1632247199999}, {"open_time": 1632247200000, "open": 2.05403, "high": 2.10446, "low": 2.05121, "close": 2.05923, "volume": 933961.2, "close_time": 1632250799999}, {"open_time": 1632250800000, "open": 2.05802, "high": 2.06915, "low": 2.02932, "close": 2.04052, "volume": 448926.0, "close_time": 1632254399999}, {"open_time": 1632254400000, "open": 2.03999, "high": 2.05631, "low": 1.98186, "close": 1.9855, "volume": 1144302.1, "close_time": 1632257999999}, {"open_time": 1632258000000, "open": 1.98738, "high": 2.06915, "low": 1.90998, "close": 2.02707, "volume": 1034507.8, "close_time": 1632261599999}, {"open_time": 1632261600000, "open": 2.02663, "high": 2.04992, "low": 1.97075, "close": 1.97075, "volume": 222990.9, "close_time": 1632265199999}, {"open_time": 1632265200000, "open": 1.97897, "high": 2.00455, "low": 1.96411, "close": 1.98295, "volume": 191751.8, "close_time": 1632268799999}, {"open_time": 1632268800000, "open": 1.98588, "high": 2.03591, "low": 1.96829, "close": 1.99781, "volume": 275408.6, "close_time": 1632272399999}, {"open_time": 1632272400000, "open": 1.99944, "high": 2.06511, "low": 1.98212, "close": 2.05092, "volume": 160049.4, "close_time": 1632275999999}, {"open_time": 1632276000000, "open": 2.06129, "high": 2.06129, "low": 2.03278, "close": 2.04005, "volume": 29007.9, "close_time": 1632279599999}, {"open_time": 1632279600000, "open": 2.03952, "high": 2.08089, "low": 2.03952, "close": 2.04663, "volume": 198834.8, "close_time": 1632283199999}, {"open_time": 1632283200000, "open": 2.05386, "high": 2.05631, "low": 2.01614, "close": 2.02479, "volume": 167417.5, "close_time": 1632286799999}, {"open_time": 1632286800000, "open": 2.03292, "high": 2.07171, "low": 2.03216, "close": 2.05591, "volume": 72300.3, "close_time": 1632290399999}, {"open_time": 1632290400000, "open": 2.06011, "high": 2.09595, "low": 2.03453, "close": 2.09595, "volume": 75299.2, "close_time": 1632293999999}, {"open_time": 1632294000000, "open": 2.09616, "high": 2.15414, "low": 2.08902, "close": 2.14432, "volume": 258621.9, "close_time": 1632297599999}, {"open_time": 1632297600000, "open": 2.14367, "high": 2.15693, "low": 2.10643, "close": 2.11052, "volume": 265721.9, "close_time": 1632301199999}, {"open_time": 1632301200000, "open": 2.11421, "high": 2.14343, "low": 2.11031, "close": 2.14129, "volume": 97978.1, "close_time": 1632304799999}, {"open_time": 1632304800000, "open": 2.14199, "high": 2.14594, "low": 2.09717, "close": 2.1037, "volume": 125761.1, "close_time": 1632308399999}, {"open_time": 1632308400000, "open": 2.11223, "high": 2.11712, "low": 2.07892, "close": 2.08542, "volume": 118627.9, "close_time": 1632311999999}, {"open_time": 1632312000000, "open": 2.09194, "high": 2.1113, "low": 2.08279, "close": 2.11026, "volume": 80952.3, "close_time": 1632315599999}, {"open_time": 1632315600000, "open": 2.11163, "high": 2.13961, "low": 2.09805, "close": 2.11795, "volume": 90453.7, "close_time": 1632319199999}, {"open_time": 1632319200000, "open": 2.11916, "high": 2.12978, "low": 2.11167, "close": 2.12684, "volume": 44939.2, "close_time": 1632322799999}, {"open_time": 1632322800000, "open": 2.13044, "high": 2.19095, "low": 2.12825, "close": 2.1901, "volume": 183783.2, "close_time": 1632326399999}, {"open_time": 1632326400000, "open": 2.18786, "high": 2.21085, "low": 2.17079, "close": 2.20795, "volume": 227984.1, "close_time": 1632329999999}, {"open_time": 1632330000000, "open": 2.21016, "high": 2.21524, "low": 2.16335, "close": 2.18288, "volume": 152042.7, "close_time": 1632333599999}, {"open_time": 1632333600000, "open": 2.18068, "high": 2.25495, "low": 2.17493, "close": 2.20215, "volume": 326033.0, "close_time": 1632337199999}, {"open_time": 1632337200000, "open": 2.19675, "high": 2.24412, "low": 2.18776, "close": 2.21606, "volume": 165425.1, "close_time": 1632340799999}, {"open_time": 1632340800000, "open": 2.21917, "high": 2.2484, "low": 2.20453, "close": 2.24297, "volume": 92896.6, "close_time": 1632344399999}, {"open_time": 1632344400000, "open": 2.24726, "high": 2.2478, "low": 2.21223, "close": 2.2286, "volume": 118225.2, "close_time": 1632347999999}, {"open_time": 1632348000000, "open": 2.22712, "high": 2.25, "low": 2.22102, "close": 2.24263, "volume": 49499.4, "close_time": 1632351599999}, {"open_time": 1632351600000, "open": 2.24262, "high": 2.26736, "low": 2.22771, "close": 2.26, "volume": 87830.6, "close_time": 1632355199999}, {"open_time": 1632355200000, "open": 2.25819, "high": 2.26736, "low": 2.21999, "close": 2.22396, "volume": 143874.9, "close_time": 1632358799999}, {"open_time": 1632358800000, "open": 2.22312, "high": 2.24842, "low": 2.19759, "close": 2.2425, "volume": 462756.8, "close_time": 1632362399999}, {"open_time": 1632362400000, "open": 2.24315, "high": 2.25303, "low": 2.2296, "close": 2.24273, "volume": 76996.2, "close_time": 1632365999999}, {"open_time": 1632366000000, "open": 2.2445, "high": 2.28974, "low": 2.2373, "close": 2.28963, "volume": 340975.9, "close_time": 1632369599999}, {"open_time": 1632369600000, "open": 2.28704, "high": 2.29, "low": 2.26714, "close": 2.26714, "volume": 427001.4, "close_time": 1632373199999}, {"open_time": 1632373200000, "open": 2.26731, "high": 2.27393, "low": 2.24043, "close": 2.25906, "volume": 558642.1, "close_time": 1632376799999}, {"open_time": 1632376800000, "open": 2.25871, "high": 2.27666, "low": 2.24, "close": 2.27317, "volume": 387124.1, "close_time": 1632380399999}, {"open_time": 1632380400000, "open": 2.26812, "high": 2.27552, "low": 2.25822, "close": 2.27032, "volume": 201752.5, "close_time": 1632383999999}, {"open_time": 1632384000000, "open": 2.26864, "high": 2.27351, "low": 2.22588, "close": 2.22724, "volume": 255345.5, "close_time": 1632387599999}, {"open_time": 1632387600000, "open": 2.22556, "high": 2.25077, "low": 2.22347, "close": 2.2365, "volume": 269633.7, "close_time": 1632391199999}, {"open_time": 1632391200000, "open": 2.23218, "high": 2.23932, "low": 2.19962, "close": 2.21589, "volume": 315235.4, "close_time": 1632394799999}, {"open_time": 1632394800000, "open": 2.21868, "high": 2.22065, "low": 2.18418, "close": 2.19456, "volume": 160930.4, "close_time": 1632398399999}, {"open_time": 1632398400000, "open": 2.20058, "high": 2.21683, "low": 2.17849, "close": 2.20128, "volume": 309215.3, "close_time": 1632401999999}, {"open_time": 1632402000000, "open": 2.205, "high": 2.24203, "low": 2.20116, "close": 2.23745, "volume": 94547.4, "close_time": 1632405599999}, {"open_time": 1632405600000, "open": 2.23501, "high": 2.25337, "low": 2.22719, "close": 2.24494, "volume": 129687.7, "close_time": 1632409199999}, {"open_time": 1632409200000, "open": 2.24556, "high": 2.24837, "low": 2.20722, "close": 2.214, "volume": 207114.9, "close_time": 1632412799999}, {"open_time": 1632412800000, "open": 2.21206, "high": 2.23273, "low": 2.20745, "close": 2.21666, "volume": 202602.9, "close_time": 1632416399999}, {"open_time": 1632416400000, "open": 2.22155, "high": 2.26673, "low": 2.22155, "close": 2.25869, "volume": 247515.4, "close_time": 1632419999999}, {"open_time": 1632420000000, "open": 2.25866, "high": 2.27228, "low": 2.24816, "close": 2.27051, "volume": 200599.1, "close_time": 1632423599999}, {"open_time": 1632423600000, "open": 2.26508, "high": 2.27242, "low": 2.25846, "close": 2.26511, "volume": 24240.9, "close_time": 1632427199999}, {"open_time": 1632427200000, "open": 2.26736, "high": 2.26736, "low": 2.24354, "close": 2.24778, "volume": 75034.9, "close_time": 1632430799999}, {"open_time": 1632430800000, "open": 2.25082, "high": 2.25371, "low": 2.23843, "close": 2.24763, "volume": 61704.7, "close_time": 1632434399999}, {"open_time": 1632434400000, "open": 2.25162, "high": 2.26538, "low": 2.23975, "close": 2.26028, "volume": 37815.9, "close_time": 1632437999999}, {"open_time": 1632438000000, "open": 2.25946, "high": 2.34538, "low": 2.25504, "close": 2.32669, "volume": 222297.9, "close_time": 1632441599999}, {"open_time": 1632441600000, "open": 2.32463, "high": 2.34458, "low": 2.29227, "close": 2.29389, "volume": 166930.8, "close_time": 1632445199999}, {"open_time": 1632445200000, "open": 2.30078, "high": 2.32998, "low": 2.2978, "close": 2.30265, "volume": 53041.1, "close_time": 1632448799999}, {"open_time": 1632448800000, "open": 2.31011, "high": 2.314, "low": 2.28435, "close": 2.29081, "volume": 201622.3, "close_time": 1632452399999}, {"open_time": 1632452400000, "open": 2.29284, "high": 2.30569, "low": 2.27682, "close": 2.28099, "volume": 58955.7, "close_time": 1632455999999}, {"open_time": 1632456000000, "open": 2.28099, "high": 2.29347, "low": 2.26637, "close": 2.28097, "volume": 102610.9, "close_time": 1632459599999}, {"open_time": 1632459600000, "open": 2.2769, "high": 2.2769, "low": 2.243, "close": 2.26349, "volume": 136441.2, "close_time": 1632463199999}, {"open_time": 1632463200000, "open": 2.26101, "high": 2.28168, "low": 2.25028, "close": 2.25028, "volume": 124478.5, "close_time": 1632466799999}, {"open_time": 1632466800000, "open": 2.24973, "high": 2.31853, "low": 2.24968, "close": 2.30379, "volume": 430914.8, "close_time": 1632470399999}, {"open_time": 1632470400000, "open": 2.30288, "high": 2.32625, "low": 2.28886, "close": 2.29291, "volume": 181716.0, "close_time": 1632473999999}, {"open_time": 1632474000000, "open": 2.29312, "high": 2.29316, "low": 2.13867, "close": 2.14113, "volume": 492514.6, "close_time": 1632477599999}, {"open_time": 1632477600000, "open": 2.13869, "high": 2.17924, "low": 2.11607, "close": 2.1345, "volume": 226614.8, "close_time": 1632481199999}, {"open_time": 1632481200000, "open": 2.12881, "high": 2.29727, "low": 2.06182, "close": 2.26965, "volume": 894333.6, "close_time": 1632484799999}, {"open_time": 1632484800000, "open": 2.26381, "high": 2.26816, "low": 2.14688, "close": 2.15514, "volume": 354297.7, "close_time": 1632488399999}, {"open_time": 1632488400000, "open": 2.15387, "high": 2.22046, "low": 2.13711, "close": 2.21259, "volume": 209665.7, "close_time": 1632491999999}, {"open_time": 1632492000000, "open": 2.20976, "high": 2.26653, "low": 2.20816, "close": 2.22882, "volume": 219385.6, "close_time": 1632495599999}, {"open_time": 1632495600000, "open": 2.22882, "high": 2.22882, "low": 2.18105, "close": 2.20175, "volume": 71057.6, "close_time": 1632499199999}, {"open_time": 1632499200000, "open": 2.19916, "high": 2.2636, "low": 2.1968, "close": 2.24788, "volume": 143404.9, "close_time": 1632502799999}, {"open_time": 1632502800000, "open": 2.24242, "high": 2.2481, "low": 2.20336, "close": 2.21241, "volume": 110429.0, "close_time": 1632506399999}, {"open_time": 1632506400000, "open": 2.20991, "high": 2.24445, "low": 2.20765, "close": 2.23053, "volume": 76954.7, "close_time": 1632509999999}, {"open_time": 1632510000000, "open": 2.22896, "high": 2.27317, "low": 2.22707, "close": 2.2599, "volume": 89219.8, "close_time": 1632513599999}, {"open_time": 1632513600000, "open": 2.25995, "high": 2.29517, "low": 2.25379, "close": 2.28819, "volume": 177121.2, "close_time": 1632517199999}, {"open_time": 1632517200000, "open": 2.28856, "high": 2.31584, "low": 2.2832, "close": 2.29491, "volume": 200610.1, "close_time": 1632520799999}, {"open_time": 1632520800000, "open": 2.29594, "high": 2.31383, "low": 2.28322, "close": 2.30344, "volume": 343606.1, "close_time": 1632524399999}, {"open_time": 1632524400000, "open": 2.30496, "high": 2.30822, "low": 2.25588, "close": 2.28011, "volume": 342253.7, "close_time": 1632527999999}, {"open_time": 1632528000000, "open": 2.27904, "high": 2.29517, "low": 2.26206, "close": 2.28936, "volume": 269949.6, "close_time": 1632531599999}, {"open_time": 1632531600000, "open": 2.29107, "high": 2.2946, "low": 2.23716, "close": 2.28579, "volume": 478557.3, "close_time": 1632535199999}, {"open_time": 1632535200000, "open": 2.29075, "high": 2.30208, "low": 2.27351, "close": 2.27699, "volume": 292067.2, "close_time": 1632538799999}, {"open_time": 1632538800000, "open": 2.28689, "high": 2.37207, "low": 2.28689, "close": 2.35841, "volume": 904286.3, "close_time": 1632542399999}, {"open_time": 1632542400000, "open": 2.35987, "high": 2.38557, "low": 2.35987, "close": 2.36974, "volume": 385625.5, "close_time": 1632545999999}, {"open_time": 1632546000000, "open": 2.36535, "high": 2.373, "low": 2.32978, "close": 2.33018, "volume": 193840.2, "close_time": 1632549599999}, {"open_time": 1632549600000, "open": 2.33597, "high": 2.3724, "low": 2.33556, "close": 2.37019, "volume": 209785.0, "close_time": 1632553199999}, {"open_time": 1632553200000, "open": 2.36947, "high": 2.36947, "low": 2.31039, "close": 2.31878, "volume": 294547.9, "close_time": 1632556799999}, {"open_time": 1632556800000, "open": 2.31918, "high": 2.33681, "low": 2.26101, "close": 2.3242, "volume": 491511.1, "close_time": 1632560399999}, {"open_time": 1632560400000, "open": 2.3188, "high": 2.35271, "low": 2.3079, "close": 2.33633, "volume": 312758.5, "close_time": 1632563999999}, {"open_time": 1632564000000, "open": 2.3388, "high": 2.36536, "low": 2.33832, "close": 2.34507, "volume": 372688.1, "close_time": 1632567599999}, {"open_time": 1632567600000, "open": 2.34596, "high": 2.34596, "low": 2.31019, "close": 2.33488, "volume": 297746.0, "close_time": 1632571199999}, {"open_time": 1632571200000, "open": 2.32822, "high": 2.36547, "low": 2.32822, "close": 2.34812, "volume": 314307.9, "close_time": 1632574799999}, {"open_time": 1632574800000, "open": 2.34707, "high": 2.39942, "low": 2.34601, "close": 2.39162, "volume": 424262.0, "close_time": 1632578399999}, {"open_time": 1632578400000, "open": 2.38344, "high": 2.39078, "low": 2.35244, "close": 2.36424, "volume": 221615.3, "close_time": 1632581999999}, {"open_time": 1632582000000, "open": 2.36024, "high": 2.45871, "low": 2.35249, "close": 2.42289, "volume": 639930.6, "close_time": 1632585599999}, {"open_time": 1632585600000, "open": 2.41849, "high": 2.44197, "low": 2.38344, "close": 2.41626, "volume": 497137.9, "close_time": 1632589199999}, {"open_time": 1632589200000, "open": 2.41398, "high": 2.42781, "low": 2.38522, "close": 2.38826, "volume": 422333.5, "close_time": 1632592799999}, {"open_time": 1632592800000, "open": 2.38802, "high": 2.40613, "low": 2.36033, "close": 2.38848, "volume": 364282.8, "close_time": 1632596399999}, {"open_time": 1632596400000, "open": 2.39724, "high": 2.40236, "low": 2.36516, "close": 2.37009, "volume": 293482.3, "close_time": 1632599999999}, {"open_time": 1632600000000, "open": 2.37422, "high": 2.37581, "low": 2.33937, "close": 2.34979, "volume": 511578.4, "close_time": 1632603599999}, {"open_time": 1632603600000, "open": 2.35235, "high": 2.35248, "low": 2.30953, "close": 2.31609, "volume": 208139.7, "close_time": 1632607199999}, {"open_time": 1632607200000, "open": 2.31854, "high": 2.32408, "low": 2.28402, "close": 2.31732, "volume": 188076.4, "close_time": 1632610799999}, {"open_time": 1632610800000, "open": 2.32419, "high": 2.3242, "low": 2.2872, "close": 2.29806, "volume": 303968.6, "close_time": 1632614399999}, {"open_time": 1632614400000, "open": 2.29845, "high": 2.29931, "low": 2.24425, "close": 2.26645, "volume": 330969.8, "close_time": 1632617999999}, {"open_time": 1632618000000, "open": 2.26659, "high": 2.27434, "low": 2.23085, "close": 2.24482, "volume": 60573.8, "close_time": 1632621599999}, {"open_time": 1632621600000, "open": 2.23966, "high": 2.25656, "low": 2.20708, "close": 2.23796, "volume": 260976.8, "close_time": 1632625199999}, {"open_time": 1632625200000, "open": 2.2373, "high": 2.26819, "low": 2.22595, "close": 2.25049, "volume": 76535.0, "close_time": 1632628799999}, {"open_time": 1632628800000, "open": 2.25475, "high": 2.25475, "low": 2.21855, "close": 2.2484, "volume": 156238.0, "close_time": 1632632399999}, {"open_time": 1632632400000, "open": 2.2478, "high": 2.26141, "low": 2.22707, "close": 2.22707, "volume": 23480.7, "close_time": 1632635999999}, {"open_time": 1632636000000, "open": 2.22707, "high": 2.24721, "low": 2.21779, "close": 2.21779, "volume": 39568.1, "close_time": 1632639599999}, {"open_time": 1632639600000, "open": 2.21645, "high": 2.22537, "low": 2.14797, "close": 2.18054, "volume": 671066.4, "close_time": 1632643199999}, {"open_time": 1632643200000, "open": 2.18185, "high": 2.20263, "low": 2.16157, "close": 2.19078, "volume": 79092.0, "close_time": 1632646799999}, {"open_time": 1632646800000, "open": 2.19365, "high": 2.29821, "low": 2.18947, "close": 2.26942, "volume": 117662.6, "close_time": 1632650399999}, {"open_time": 1632650400000, "open": 2.26719, "high": 2.27577, "low": 2.22858, "close": 2.25022, "volume": 47395.3, "close_time": 1632653999999}, {"open_time": 1632654000000, "open": 2.25377, "high": 2.27194, "low": 2.25128, "close": 2.2641, "volume": 11661.3, "close_time": 1632657599999}, {"open_time": 1632657600000, "open": 2.27061, "high": 2.29001, "low": 2.25971, "close": 2.26366, "volume": 118966.3, "close_time": 1632661199999}, {"open_time": 1632661200000, "open": 2.27082, "high": 2.27155, "low": 2.2529, "close": 2.25983, "volume": 152959.5, "close_time": 1632664799999}, {"open_time": 1632664800000, "open": 2.26506, "high": 2.28038, "low": 2.25082, "close": 2.27902, "volume": 376911.8, "close_time": 1632668399999}, {"open_time": 1632668400000, "open": 2.28, "high": 2.29, "low": 2.26558, "close": 2.28295, "volume": 255478.3, "close_time": 1632671999999}, {"open_time": 1632672000000, "open": 2.28498, "high": 2.29133, "low": 2.25846, "close": 2.26531, "volume": 208359.1, "close_time": 1632675599999}, {"open_time": 1632675600000, "open": 2.26944, "high": 2.27976, "low": 2.24718, "close": 2.25031, "volume": 180118.4, "close_time": 1632679199999}, {"open_time": 1632679200000, "open": 2.24922, "high": 2.26295, "low": 2.24788, "close": 2.25852, "volume": 117637.5, "close_time": 1632682799999}, {"open_time": 1632682800000, "open": 2.25819, "high": 2.26421, "low": 2.24981, "close": 2.25019, "volume": 90626.0, "close_time": 1632686399999}, {"open_time": 1632686400000, "open": 2.25452, "high": 2.27665, "low": 2.25381, "close": 2.26654, "volume": 156789.0, "close_time": 1632689999999}, {"open_time": 1632690000000, "open": 2.26511, "high": 2.26522, "low": 2.24848, "close": 2.25591, "volume": 30694.6, "close_time": 1632693599999}, {"open_time": 1632693600000, "open": 2.25388, "high": 2.26732, "low": 2.20015, "close": 2.20715, "volume": 79056.6, "close_time": 1632697199999}, {"open_time": 1632697200000, "open": 2.20715, "high": 2.2144, "low": 2.19137, "close": 2.20346, "volume": 434798.0, "close_time": 1632700799999}, {"open_time": 1632700800000, "open": 2.20433, "high": 2.24748, "low": 2.18845, "close": 2.24271, "volume": 22719.7, "close_time": 1632704399999}, {"open_time": 1632704400000, "open": 2.24347, "high": 2.26899, "low": 2.22806, "close": 2.26641, "volume": 171849.4, "close_time": 1632707999999}, {"open_time": 1632708000000, "open": 2.26899, "high": 2.27539, "low": 2.245, "close": 2.25838, "volume": 204408.2, "close_time": 1632711599999}, {"open_time": 1632711600000, "open": 2.26191, "high": 2.2629, "low": 2.22905, "close": 2.23382, "volume": 37832.8, "close_time": 1632715199999}, {"open_time": 1632715200000, "open": 2.23612, "high": 2.25132, "low": 2.23612, "close": 2.2395, "volume": 31277.0, "close_time": 1632718799999}, {"open_time": 1632718800000, "open": 2.24182, "high": 2.25632, "low": 2.23817, "close": 2.24125, "volume": 154633.9, "close_time": 1632722399999}, {"open_time": 1632722400000, "open": 2.25188, "high": 2.26179, "low": 2.2315, "close": 2.2315, "volume": 34314.7, "close_time": 1632725999999}, {"open_time": 1632726000000, "open": 2.24088, "high": 2.24282, "low": 2.22595, "close": 2.23312, "volume": 19418.1, "close_time": 1632729599999}, {"open_time": 1632729600000, "open": 2.2293, "high": 2.23782, "low": 2.22205, "close": 2.22997, "volume": 15070.4, "close_time": 1632733199999}, {"open_time": 1632733200000, "open": 2.23119, "high": 2.2481, "low": 2.21155, "close": 2.21701, "volume": 86461.8, "close_time": 1632736799999}, {"open_time": 1632736800000, "open": 2.21902, "high": 2.23512, "low": 2.21804, "close": 2.22595, "volume": 132822.8, "close_time": 1632740399999}, {"open_time": 1632740400000, "open": 2.22932, "high": 2.22932, "low": 2.21855, "close": 2.22574, "volume": 78496.0, "close_time": 1632743999999}, {"open_time": 1632744000000, "open": 2.23017, "high": 2.23017, "low": 2.20146, "close": 2.21155, "volume": 152222.2, "close_time": 1632747599999}, {"open_time": 1632747600000, "open": 2.21139, "high": 2.21527, "low": 2.19454, "close": 2.20243, "volume": 92437.0, "close_time": 1632751199999}, {"open_time": 1632751200000, "open": 2.19909, "high": 2.23722, "low": 2.18841, "close": 2.19001, "volume": 314925.1, "close_time": 1632754799999}, {"open_time": 1632754800000, "open": 2.19001, "high": 2.19916, "low": 2.18105, "close": 2.192, "volume": 165432.9, "close_time": 1632758399999}, {"open_time": 1632758400000, "open": 2.19283, "high": 2.1989, "low": 2.15941, "close": 2.1689, "volume": 380605.4, "close_time": 1632761999999}, {"open_time": 1632762000000, "open": 2.17157, "high": 2.18561, "low": 2.16159, "close": 2.16823, "volume": 119978.2, "close_time": 1632765599999}, {"open_time": 1632765600000, "open": 2.16416, "high": 2.17751, "low": 2.1621, "close": 2.16381, "volume": 114553.8, "close_time": 1632769199999}, {"open_time": 1632769200000, "open": 2.16282, "high": 2.20457, "low": 2.157, "close": 2.1885, "volume": 81146.9, "close_time": 1632772799999}, {"open_time": 1632772800000, "open": 2.18392, "high": 2.19989, "low": 2.15514, "close": 2.16152, "volume": 168503.4, "close_time": 1632776399999}, {"open_time": 1632776400000, "open": 2.15814, "high": 2.1949, "low": 2.15814, "close": 2.18961, "volume": 70632.9, "close_time": 1632779999999}, {"open_time": 1632780000000, "open": 2.19246, "high": 2.2, "low": 2.17493, "close": 2.17945, "volume": 126006.3, "close_time": 1632783599999}, {"open_time": 1632783600000, "open": 2.17705, "high": 2.18085, "low": 2.12805, "close": 2.13212, "volume": 236384.1, "close_time": 1632787199999}, {"open_time": 1632787200000, "open": 2.12805, "high": 2.15566, "low": 2.12253, "close": 2.13904, "volume": 193288.2, "close_time": 1632790799999}, {"open_time": 1632790800000, "open": 2.13695, "high": 2.15557, "low": 2.12499, "close": 2.15292, "volume": 215134.0, "close_time": 1632794399999}, {"open_time": 1632794400000, "open": 2.15566, "high": 2.16888, "low": 2.14684, "close": 2.15649, "volume": 215157.7, "close_time": 1632797999999}, {"open_time": 1632798000000, "open": 2.15377, "high": 2.16246, "low": 2.14624, "close": 2.15487, "volume": 96444.6, "close_time": 1632801599999}, {"open_time": 1632801600000, "open": 2.15075, "high": 2.1712, "low": 2.15075, "close": 2.1662, "volume": 87642.0, "close_time": 1632805199999}, {"open_time": 1632805200000, "open": 2.16594, "high": 2.17241, "low": 2.15294, "close": 2.15294, "volume": 69555.5, "close_time": 1632808799999}, {"open_time": 1632808800000, "open": 2.15294, "high": 2.15509, "low": 2.12222, "close": 2.13476, "volume": 281317.3, "close_time": 1632812399999}, {"open_time": 1632812400000, "open": 2.13548, "high": 2.14061, "low": 2.1032, "close": 2.12, "volume": 757007.9, "close_time": 1632815999999}, {"open_time": 1632816000000, "open": 2.11598, "high": 2.13686, "low": 2.10852, "close": 2.12288, "volume": 192967.2, "close_time": 1632819599999}, {"open_time": 1632819600000, "open": 2.12461, "high": 2.138, "low": 2.113, "close": 2.1246, "volume": 110750.6, "close_time": 1632823199999}, {"open_time": 1632823200000, "open": 2.12306, "high": 2.13178, "low": 2.1109, "close": 2.1187, "volume": 65176.9, "close_time": 1632826799999}, {"open_time": 1632826800000, "open": 2.11991, "high": 2.13502, "low": 2.1163, "close": 2.13227, "volume": 87490.5, "close_time": 1632830399999}, {"open_time": 1632830400000, "open": 2.13469, "high": 2.13531, "low": 2.10938, "close": 2.1147, "volume": 304008.1, "close_time": 1632833999999}, {"open_time": 1632834000000, "open": 2.1192, "high": 2.14202, "low": 2.10628, "close": 2.11801, "volume": 431114.1, "close_time": 1632837599999}, {"open_time": 1632837600000, "open": 2.11423, "high": 2.1181, "low": 2.0853, "close": 2.0853, "volume": 125714.5, "close_time": 1632841199999}, {"open_time": 1632841200000, "open": 2.0891, "high": 2.08934, "low": 2.06794, "close": 2.0783, "volume": 92460.6, "close_time": 1632844799999}, {"open_time": 1632844800000, "open": 2.07447, "high": 2.09001, "low": 2.05247, "close": 2.05247, "volume": 206610.8, "close_time": 1632848399999}, {"open_time": 1632848400000, "open": 2.05247, "high": 2.05842, "low": 2.03106, "close": 2.04095, "volume": 108633.1, "close_time": 1632851999999}, {"open_time": 1632852000000, "open": 2.03579, "high": 2.08865, "low": 2.02974, "close": 2.07409, "volume": 134895.4, "close_time": 1632855599999}, {"open_time": 1632855600000, "open": 2.07933, "high": 2.09304, "low": 2.053, "close": 2.05836, "volume": 204803.6, "close_time": 1632859199999}, {"open_time": 1632859200000, "open": 2.06693, "high": 2.08865, "low": 2.06693, "close": 2.07386, "volume": 120544.3, "close_time": 1632862799999}, {"open_time": 1632862800000, "open": 2.07387, "high": 2.08899, "low": 2.07387, "close": 2.08645, "volume": 45013.6, "close_time": 1632866399999}, {"open_time": 1632866400000, "open": 2.07675, "high": 2.07675, "low": 2.04984, "close": 2.04984, "volume": 113004.9, "close_time": 1632869999999}, {"open_time": 1632870000000, "open": 2.05908, "high": 2.0646, "low": 2.03114, "close": 2.03707, "volume": 152171.7, "close_time": 1632873599999}, {"open_time": 1632873600000, "open": 2.03507, "high": 2.06485, "low": 2.0226, "close": 2.05283, "volume": 99586.4, "close_time": 1632877199999}, {"open_time": 1632877200000, "open": 2.05156, "high": 2.07225, "low": 2.03923, "close": 2.05179, "volume": 39172.4, "close_time": 1632880799999}, {"open_time": 1632880800000, "open": 2.05401, "high": 2.06324, "low": 2.04884, "close": 2.05607, "volume": 22359.0, "close_time": 1632884399999}, {"open_time": 1632884400000, "open": 2.05657, "high": 2.08039, "low": 2.0477, "close": 2.071, "volume": 49654.7, "close_time": 1632887999999}, {"open_time": 1632888000000, "open": 2.07878, "high": 2.1028, "low": 2.07728, "close": 2.08598, "volume": 86608.9, "close_time": 1632891599999}, {"open_time": 1632891600000, "open": 2.08778, "high": 2.08964, "low": 2.07496, "close": 2.0896, "volume": 49738.5, "close_time": 1632895199999}, {"open_time": 1632895200000, "open": 2.08977, "high": 2.12261, "low": 2.08648, "close": 2.12261, "volume": 52112.0, "close_time": 1632898799999}, {"open_time": 1632898800000, "open": 2.12286, "high": 2.12375, "low": 2.11342, "close": 2.11941, "volume": 4688.9, "close_time": 1632902399999}, {"open_time": 1632902400000, "open": 2.12147, "high": 2.1238, "low": 2.10925, "close": 2.11575, "volume": 11145.6, "close_time": 1632905999999}, {"open_time": 1632906000000, "open": 2.11513, "high": 2.12802, "low": 2.09075, "close": 2.10156, "volume": 506424.2, "close_time": 1632909599999}, {"open_time": 1632909600000, "open": 2.10529, "high": 2.14498, "low": 2.10529, "close": 2.14202, "volume": 54791.3, "close_time": 1632913199999}, {"open_time": 1632913200000, "open": 2.14181, "high": 2.14181, "low": 2.12213, "close": 2.13071, "volume": 15420.6, "close_time": 1632916799999}, {"open_time": 1632916800000, "open": 2.12862, "high": 2.13697, "low": 2.09892, "close": 2.10421, "volume": 61115.9, "close_time": 1632920399999}, {"open_time": 1632920400000, "open": 2.11157, "high": 2.12228, "low": 2.08863, "close": 2.09646, "volume": 68464.6, "close_time": 1632923999999}, {"open_time": 1632924000000, "open": 2.10221, "high": 2.10508, "low": 2.08916, "close": 2.09601, "volume": 86095.2, "close_time": 1632927599999}, {"open_time": 1632927600000, "open": 2.0956, "high": 2.09592, "low": 2.05201, "close": 2.05714, "volume": 68818.4, "close_time": 1632931199999}, {"open_time": 1632931200000, "open": 2.05797, "high": 2.06751, "low": 2.05082, "close": 2.0575, "volume": 66041.6, "close_time": 1632934799999}, {"open_time": 1632934800000, "open": 2.05197, "high": 2.05586, "low": 2.03255, "close": 2.03255, "volume": 22811.8, "close_time": 1632938399999}, {"open_time": 1632938400000, "open": 2.03489, "high": 2.0628, "low": 2.0318, "close": 2.0415, "volume": 117387.8, "close_time": 1632941999999}, {"open_time": 1632942000000, "open": 2.04134, "high": 2.05407, "low": 2.03304, "close": 2.03774, "volume": 119826.0, "close_time": 1632945599999}, {"open_time": 1632945600000, "open": 2.03285, "high": 2.04687, "low": 2.013, "close": 2.04211, "volume": 159541.5, "close_time": 1632949199999}, {"open_time": 1632949200000, "open": 2.04236, "high": 2.05354, "low": 2.03782, "close": 2.04997, "volume": 137177.4, "close_time": 1632952799999}, {"open_time": 1632952800000, "open": 2.05283, "high": 2.05717, "low": 2.04339, "close": 2.04929, "volume": 28308.8, "close_time": 1632956399999}, {"open_time": 1632956400000, "open": 2.04563, "high": 2.06654, "low": 2.04457, "close": 2.06654, "volume": 7537.3, "close_time": 1632959999999}, {"open_time": 1632960000000, "open": 2.06654, "high": 2.0941, "low": 2.05201, "close": 2.09375, "volume": 62681.7, "close_time": 1632963599999}, {"open_time": 1632963600000, "open": 2.0946, "high": 2.12485, "low": 2.08806, "close": 2.11424, "volume": 136192.2, "close_time": 1632967199999}, {"open_time": 1632967200000, "open": 2.1159, "high": 2.12073, "low": 2.10068, "close": 2.11313, "volume": 116833.6, "close_time": 1632970799999}, {"open_time": 1632970800000, "open": 2.11405, "high": 2.12311, "low": 2.10495, "close": 2.12281, "volume": 45183.2, "close_time": 1632974399999}, {"open_time": 1632974400000, "open": 2.12171, "high": 2.13, "low": 2.11031, "close": 2.11031, "volume": 23760.0, "close_time": 1632977999999}, {"open_time": 1632978000000, "open": 2.11246, "high": 2.11876, "low": 2.09752, "close": 2.1, "volume": 44171.9, "close_time": 1632981599999}, {"open_time": 1632981600000, "open": 2.10267, "high": 2.1119, "low": 2.09305, "close": 2.09305, "volume": 79785.1, "close_time": 1632985199999}, {"open_time": 1632985200000, "open": 2.09502, "high": 2.09537, "low": 2.07791, "close": 2.08624, "volume": 43298.4, "close_time": 1632988799999}, {"open_time": 1632988800000, "open": 2.08881, "high": 2.09167, "low": 2.06145, "close": 2.07306, "volume": 69771.6, "close_time": 1632992399999}, {"open_time": 1632992400000, "open": 2.07452, "high": 2.08413, "low": 2.07199, "close": 2.07656, "volume": 51118.4, "close_time": 1632995999999}, {"open_time": 1632996000000, "open": 2.08443, "high": 2.09382, "low": 2.06932, "close": 2.06932, "volume": 25895.3, "close_time": 1632999599999}, {"open_time": 1632999600000, "open": 2.07455, "high": 2.08625, "low": 2.07375, "close": 2.07814, "volume": 26245.2, "close_time": 1633003199999}, {"open_time": 1633003200000, "open": 2.07966, "high": 2.11447, "low": 2.0752, "close": 2.10232, "volume": 33510.5, "close_time": 1633006799999}, {"open_time": 1633006800000, "open": 2.09892, "high": 2.10539, "low": 2.08476, "close": 2.08714, "volume": 16366.5, "close_time": 1633010399999}, {"open_time": 1633010400000, "open": 2.08448, "high": 2.08722, "low": 2.07343, "close": 2.08074, "volume": 23464.5, "close_time": 1633013999999}, {"open_time": 1633014000000, "open": 2.08403, "high": 2.10541, "low": 2.07936, "close": 2.08803, "volume": 9364.3, "close_time": 1633017599999}, {"open_time": 1633017600000, "open": 2.09316, "high": 2.09316, "low": 2.07294, "close": 2.08414, "volume": 12449.0, "close_time": 1633021199999}, {"open_time": 1633021200000, "open": 2.08786, "high": 2.10162, "low": 2.08786, "close": 2.0966, "volume": 26365.4, "close_time": 1633024799999}, {"open_time": 1633024800000, "open": 2.09844, "high": 2.13333, "low": 2.09844, "close": 2.13324, "volume": 157258.2, "close_time": 1633028399999}, {"open_time": 1633028400000, "open": 2.13276, "high": 2.13643, "low": 2.10342, "close": 2.10342, "volume": 41736.0, "close_time": 1633031999999}, {"open_time": 1633032000000, "open": 2.10627, "high": 2.11342, "low": 2.08826, "close": 2.09961, "volume": 162104.2, "close_time": 1633035599999}, {"open_time": 1633035600000, "open": 2.0994, "high": 2.11559, "low": 2.09712, "close": 2.11559, "volume": 23349.0, "close_time": 1633039199999}, {"open_time": 1633039200000, "open": 2.11584, "high": 2.12485, "low": 2.10909, "close": 2.11127, "volume": 14299.4, "close_time": 1633042799999}, {"open_time": 1633042800000, "open": 2.116, "high": 2.1173, "low": 2.10151, "close": 2.1173, "volume": 6978.6, "close_time": 1633046399999}, {"open_time": 1633046400000, "open": 2.11654, "high": 2.13379, "low": 2.11392, "close": 2.11945, "volume": 66260.2, "close_time": 1633049999999}, {"open_time": 1633050000000, "open": 2.1158, "high": 2.12898, "low": 2.11, "close": 2.12658, "volume": 38587.5, "close_time": 1633053599999}, {"open_time": 1633053600000, "open": 2.12586, "high": 2.12586, "low": 2.09929, "close": 2.10293, "volume": 123532.2, "close_time": 1633057199999}, {"open_time": 1633057200000, "open": 2.10257, "high": 2.10943, "low": 2.092, "close": 2.10233, "volume": 89180.5, "close_time": 1633060799999}, {"open_time": 1633060800000, "open": 2.10056, "high": 2.11047, "low": 2.09848, "close": 2.10602, "volume": 147565.1, "close_time": 1633064399999}, {"open_time": 1633064400000, "open": 2.10404, "high": 2.11736, "low": 2.1013, "close": 2.11307, "volume": 28365.9, "close_time": 1633067999999}, {"open_time": 1633068000000, "open": 2.11311, "high": 2.11897, "low": 2.10114, "close": 2.1185, "volume": 76793.5, "close_time": 1633071599999}, {"open_time": 1633071600000, "open": 2.11861, "high": 2.14895, "low": 2.11304, "close": 2.1455, "volume": 199284.0, "close_time": 1633075199999}, {"open_time": 1633075200000, "open": 2.14744, "high": 2.17106, "low": 2.14672, "close": 2.16326, "volume": 159622.3, "close_time": 1633078799999}, {"open_time": 1633078800000, "open": 2.16427, "high": 2.16951, "low": 2.15139, "close": 2.1521, "volume": 17195.6, "close_time": 1633082399999}, {"open_time": 1633082400000, "open": 2.15409, "high": 2.24231, "low": 2.151, "close": 2.23073, "volume": 610330.7, "close_time": 1633085999999}, {"open_time": 1633086000000, "open": 2.22689, "high": 2.24259, "low": 2.21381, "close": 2.23401, "volume": 67269.6, "close_time": 1633089599999}, {"open_time": 1633089600000, "open": 2.23661, "high": 2.24699, "low": 2.2065, "close": 2.21104, "volume": 189047.4, "close_time": 1633093199999}, {"open_time": 1633093200000, "open": 2.21531, "high": 2.2284, "low": 2.1938, "close": 2.1938, "volume": 105287.8, "close_time": 1633096799999}, {"open_time": 1633096800000, "open": 2.20256, "high": 2.21826, "low": 2.18432, "close": 2.19955, "volume": 67950.3, "close_time": 1633100399999}, {"open_time": 1633100400000, "open": 2.20163, "high": 2.21944, "low": 2.201, "close": 2.21077, "volume": 24723.3, "close_time": 1633103999999}, {"open_time": 1633104000000, "open": 2.2129, "high": 2.24281, "low": 2.21012, "close": 2.22383, "volume": 102884.7, "close_time": 1633107599999}, {"open_time": 1633107600000, "open": 2.22157, "high": 2.24157, "low": 2.22, "close": 2.23814, "volume": 136230.4, "close_time": 1633111199999}, {"open_time": 1633111200000, "open": 2.24, "high": 2.24078, "low": 2.2232, "close": 2.23377, "volume": 89894.3, "close_time": 1633114799999}, {"open_time": 1633114800000, "open": 2.23418, "high": 2.26343, "low": 2.23418, "close": 2.25401, "volume": 215557.6, "close_time": 1633118399999}, {"open_time": 1633118400000, "open": 2.25486, "high": 2.2573, "low": 2.23248, "close": 2.24442, "volume": 89126.7, "close_time": 1633121999999}, {"open_time": 1633122000000, "open": 2.24651, "high": 2.27132, "low": 2.24432, "close": 2.25532, "volume": 122151.8, "close_time": 1633125599999}, {"open_time": 1633125600000, "open": 2.25464, "high": 2.27418, "low": 2.21699, "close": 2.22704, "volume": 108382.2, "close_time": 1633129199999}, {"open_time": 1633129200000, "open": 2.22638, "high": 2.26035, "low": 2.21855, "close": 2.25846, "volume": 45349.4, "close_time": 1633132799999}, {"open_time": 1633132800000, "open": 2.25423, "high": 2.25663, "low": 2.21934, "close": 2.2269, "volume": 177662.8, "close_time": 1633136399999}, {"open_time": 1633136400000, "open": 2.22499, "high": 2.25163, "low": 2.22159, "close": 2.22624, "volume": 157909.1, "close_time": 1633139999999}, {"open_time": 1633140000000, "open": 2.22499, "high": 2.23111, "low": 2.22127, "close": 2.22333, "volume": 24610.5, "close_time": 1633143599999}, {"open_time": 1633143600000, "open": 2.22116, "high": 2.22416, "low": 2.20195, "close": 2.20241, "volume": 40307.6, "close_time": 1633147199999}, {"open_time": 1633147200000, "open": 2.20193, "high": 2.21308, "low": 2.19387, "close": 2.20132, "volume": 26751.0, "close_time": 1633150799999}, {"open_time": 1633150800000, "open": 2.2036, "high": 2.21905, "low": 2.20158, "close": 2.2144, "volume": 17740.4, "close_time": 1633154399999}, {"open_time": 1633154400000, "open": 2.20545, "high": 2.22034, "low": 2.20408, "close": 2.2176, "volume": 11045.2, "close_time": 1633157999999}, {"open_time": 1633158000000, "open": 2.21682, "high": 2.22065, "low": 2.21154, "close": 2.21788, "volume": 4531.9, "close_time": 1633161599999}, {"open_time": 1633161600000, "open": 2.21637, "high": 2.21637, "low": 2.19738, "close": 2.21353, "volume": 19553.7, "close_time": 1633165199999}, {"open_time": 1633165200000, "open": 2.21284, "high": 2.22645, "low": 2.21019, "close": 2.21585, "volume": 12532.8, "close_time": 1633168799999}, {"open_time": 1633168800000, "open": 2.21855, "high": 2.2218, "low": 2.20761, "close": 2.21004, "volume": 9822.1, "close_time": 1633172399999}, {"open_time": 1633172400000, "open": 2.20638, "high": 2.21998, "low": 2.20132, "close": 2.21925, "volume": 19793.1, "close_time": 1633175999999}, {"open_time": 1633176000000, "open": 2.21926, "high": 2.24579, "low": 2.216, "close": 2.23668, "volume": 93062.4, "close_time": 1633179599999}, {"open_time": 1633179600000, "open": 2.23832, "high": 2.26517, "low": 2.23404, "close": 2.24889, "volume": 155047.7, "close_time": 1633183199999}, {"open_time": 1633183200000, "open": 2.25055, "high": 2.26538, "low": 2.24468, "close": 2.26107, "volume": 30671.2, "close_time": 1633186799999}, {"open_time": 1633186800000, "open": 2.26553, "high": 2.29229, "low": 2.25526, "close": 2.29044, "volume": 177259.7, "close_time": 1633190399999}, {"open_time": 1633190400000, "open": 2.29001, "high": 2.32112, "low": 2.27962, "close": 2.31877, "volume": 139199.0, "close_time": 1633193999999}, {"open_time": 1633194000000, "open": 2.31963, "high": 2.32104, "low": 2.29372, "close": 2.29906, "volume": 101404.3, "close_time": 1633197599999}, {"open_time": 1633197600000, "open": 2.30439, "high": 2.31234, "low": 2.29019, "close": 2.30801, "volume": 84230.3, "close_time": 1633201199999}, {"open_time": 1633201200000, "open": 2.30678, "high": 2.3159, "low": 2.30596, "close": 2.31133, "volume": 62676.3, "close_time": 1633204799999}, {"open_time": 1633204800000, "open": 2.31107, "high": 2.31311, "low": 2.29131, "close": 2.29657, "volume": 64697.7, "close_time": 1633208399999}, {"open_time": 1633208400000, "open": 2.29538, "high": 2.3135, "low": 2.29538, "close": 2.30922, "volume": 51049.7, "close_time": 1633211999999}, {"open_time": 1633212000000, "open": 2.30922, "high": 2.31116, "low": 2.29563, "close": 2.29569, "volume": 40379.6, "close_time": 1633215599999}, {"open_time": 1633215600000, "open": 2.29873, "high": 2.30479, "low": 2.23248, "close": 2.25, "volume": 256511.6, "close_time": 1633219199999}, {"open_time": 1633219200000, "open": 2.25002, "high": 2.27759, "low": 2.222, "close": 2.23499, "volume": 94341.1, "close_time": 1633222799999}, {"open_time": 1633222800000, "open": 2.23167, "high": 2.25169, "low": 2.22263, "close": 2.24906, "volume": 59022.2, "close_time": 1633226399999}, {"open_time": 1633226400000, "open": 2.24178, "high": 2.26675, "low": 2.24098, "close": 2.24802, "volume": 36360.0, "close_time": 1633229999999}, {"open_time": 1633230000000, "open": 2.24672, "high": 2.26108, "low": 2.24038, "close": 2.26108, "volume": 21646.5, "close_time": 1633233599999}, {"open_time": 1633233600000, "open": 2.26421, "high": 2.26469, "low": 2.25519, "close": 2.25861, "volume": 25793.1, "close_time": 1633237199999}, {"open_time": 1633237200000, "open": 2.25783, "high": 2.27655, "low": 2.25783, "close": 2.27545, "volume": 12235.5, "close_time": 1633240799999}, {"open_time": 1633240800000, "open": 2.27504, "high": 2.28398, "low": 2.26277, "close": 2.28015, "volume": 29513.5, "close_time": 1633244399999}, {"open_time": 1633244400000, "open": 2.27676, "high": 2.28009, "low": 2.26227, "close": 2.26905, "volume": 126818.6, "close_time": 1633247999999}, {"open_time": 1633248000000, "open": 2.2705, "high": 2.28886, "low": 2.2705, "close": 2.27644, "volume": 8657.4, "close_time": 1633251599999}, {"open_time": 1633251600000, "open": 2.2742, "high": 2.2742, "low": 2.24363, "close": 2.25098, "volume": 116220.3, "close_time": 1633255199999}, {"open_time": 1633255200000, "open": 2.24799, "high": 2.26421, "low": 2.24447, "close": 2.25, "volume": 28297.0, "close_time": 1633258799999}, {"open_time": 1633258800000, "open": 2.25055, "high": 2.27759, "low": 2.25055, "close": 2.273, "volume": 67629.1, "close_time": 1633262399999}, {"open_time": 1633262400000, "open": 2.27507, "high": 2.27647, "low": 2.26174, "close": 2.27543, "volume": 19845.3, "close_time": 1633265999999}, {"open_time": 1633266000000, "open": 2.27002, "high": 2.29485, "low": 2.2653, "close": 2.2869, "volume": 110666.2, "close_time": 1633269599999}, {"open_time": 1633269600000, "open": 2.28742, "high": 2.29368, "low": 2.27479, "close": 2.27479, "volume": 54439.8, "close_time": 1633273199999}, {"open_time": 1633273200000, "open": 2.28059, "high": 2.28372, "low": 2.25748, "close": 2.26681, "volume": 29656.4, "close_time": 1633276799999}, {"open_time": 1633276800000, "open": 2.26936, "high": 2.27466, "low": 2.26001, "close": 2.27181, "volume": 21430.4, "close_time": 1633280399999}, {"open_time": 1633280400000, "open": 2.27377, "high": 2.2977, "low": 2.25683, "close": 2.29591, "volume": 123012.0, "close_time": 1633283999999}, {"open_time": 1633284000000, "open": 2.29496, "high": 2.30774, "low": 2.2838, "close": 2.29218, "volume": 257240.5, "close_time": 1633287599999}, {"open_time": 1633287600000, "open": 2.29278, "high": 2.298, "low": 2.2821, "close": 2.2852, "volume": 129712.4, "close_time": 1633291199999}, {"open_time": 1633291200000, "open": 2.28765, "high": 2.28766, "low": 2.25723, "close": 2.26, "volume": 68391.5, "close_time": 1633294799999}, {"open_time": 1633294800000, "open": 2.25719, "high": 2.26044, "low": 2.22679, "close": 2.2425, "volume": 72009.3, "close_time": 1633298399999}, {"open_time": 1633298400000, "open": 2.23777, "high": 2.26101, "low": 2.23777, "close": 2.24612, "volume": 21955.6, "close_time": 1633301999999}, {"open_time": 1633302000000, "open": 2.24799, "high": 2.25958, "low": 2.24157, "close": 2.25517, "volume": 19840.9, "close_time": 1633305599999}, {"open_time": 1633305600000, "open": 2.25027, "high": 2.25218, "low": 2.22348, "close": 2.22722, "volume": 109518.5, "close_time": 1633309199999}, {"open_time": 1633309200000, "open": 2.22423, "high": 2.23061, "low": 2.21223, "close": 2.22076, "volume": 35894.5, "close_time": 1633312799999}, {"open_time": 1633312800000, "open": 2.21873, "high": 2.21913, "low": 2.202, "close": 2.202, "volume": 60928.6, "close_time": 1633316399999}, {"open_time": 1633316400000, "open": 2.2026, "high": 2.20356, "low": 2.17247, "close": 2.17247, "volume": 171712.6, "close_time": 1633319999999}, {"open_time": 1633320000000, "open": 2.17237, "high": 2.19068, "low": 2.15424, "close": 2.18673, "volume": 63396.6, "close_time": 1633323599999}, {"open_time": 1633323600000, "open": 2.18848, "high": 2.1989, "low": 2.1865, "close": 2.1865, "volume": 32653.6, "close_time": 1633327199999}, {"open_time": 1633327200000, "open": 2.18367, "high": 2.18587, "low": 2.16613, "close": 2.18, "volume": 26208.2, "close_time": 1633330799999}, {"open_time": 1633330800000, "open": 2.17021, "high": 2.19609, "low": 2.16439, "close": 2.19609, "volume": 25440.1, "close_time": 1633334399999}, {"open_time": 1633334400000, "open": 2.19714, "high": 2.19714, "low": 2.17411, "close": 2.18159, "volume": 8503.7, "close_time": 1633337999999}, {"open_time": 1633338000000, "open": 2.18277, "high": 2.19285, "low": 2.17726, "close": 2.19285, "volume": 8825.3, "close_time": 1633341599999}, {"open_time": 1633341600000, "open": 2.19311, "high": 2.19402, "low": 2.17656, "close": 2.18382, "volume": 7412.3, "close_time": 1633345199999}, {"open_time": 1633345200000, "open": 2.18425, "high": 2.18425, "low": 2.15567, "close": 2.1782, "volume": 41653.4, "close_time": 1633348799999}, {"open_time": 1633348800000, "open": 2.17188, "high": 2.18785, "low": 2.16128, "close": 2.18401, "volume": 18120.6, "close_time": 1633352399999}, {"open_time": 1633352400000, "open": 2.18751, "high": 2.21536, "low": 2.18599, "close": 2.21536, "volume": 102517.8, "close_time": 1633355999999}, {"open_time": 1633356000000, "open": 2.21567, "high": 2.22771, "low": 2.15941, "close": 2.17416, "volume": 108123.5, "close_time": 1633359599999}, {"open_time": 1633359600000, "open": 2.17357, "high": 2.18785, "low": 2.14838, "close": 2.18499, "volume": 71244.6, "close_time": 1633363199999}, {"open_time": 1633363200000, "open": 2.18746, "high": 2.21595, "low": 2.1837, "close": 2.19569, "volume": 246775.5, "close_time": 1633366799999}, {"open_time": 1633366800000, "open": 2.19561, "high": 2.21948, "low": 2.17779, "close": 2.21293, "volume": 85042.5, "close_time": 1633370399999}, {"open_time": 1633370400000, "open": 2.21347, "high": 2.21811, "low": 2.204, "close": 2.21, "volume": 40129.6, "close_time": 1633373999999}, {"open_time": 1633374000000, "open": 2.21155, "high": 2.21303, "low": 2.19673, "close": 2.20274, "volume": 26319.5, "close_time": 1633377599999}, {"open_time": 1633377600000, "open": 2.20518, "high": 2.20518, "low": 2.17788, "close": 2.18072, "volume": 67709.4, "close_time": 1633381199999}, {"open_time": 1633381200000, "open": 2.18243, "high": 2.18932, "low": 2.17401, "close": 2.18674, "volume": 51019.4, "close_time": 1633384799999}, {"open_time": 1633384800000, "open": 2.18877, "high": 2.19227, "low": 2.17401, "close": 2.17994, "volume": 137694.4, "close_time": 1633388399999}, {"open_time": 1633388400000, "open": 2.18, "high": 2.20514, "low": 2.17804, "close": 2.19292, "volume": 215839.5, "close_time": 1633391999999}, {"open_time": 1633392000000, "open": 2.19168, "high": 2.21649, "low": 2.18222, "close": 2.21269, "volume": 64064.0, "close_time": 1633395599999}, {"open_time": 1633395600000, "open": 2.21653, "high": 2.22313, "low": 2.19705, "close": 2.19929, "volume": 54476.3, "close_time": 1633399199999}, {"open_time": 1633399200000, "open": 2.1968, "high": 2.20703, "low": 2.19216, "close": 2.20501, "volume": 18091.5, "close_time": 1633402799999}, {"open_time": 1633402800000, "open": 2.20639, "high": 2.23067, "low": 2.20596, "close": 2.2193, "volume": 42274.6, "close_time": 1633406399999}, {"open_time": 1633406400000, "open": 2.21927, "high": 2.22182, "low": 2.19889, "close": 2.20064, "volume": 23334.3, "close_time": 1633409999999}, {"open_time": 1633410000000, "open": 2.20306, "high": 2.21864, "low": 2.20253, "close": 2.21636, "volume": 53992.0, "close_time": 1633413599999}, {"open_time": 1633413600000, "open": 2.21267, "high": 2.22313, "low": 2.21267, "close": 2.21277, "volume": 19637.6, "close_time": 1633417199999}, {"open_time": 1633417200000, "open": 2.21454, "high": 2.22566, "low": 2.21001, "close": 2.21341, "volume": 24881.4, "close_time": 1633420799999}, {"open_time": 1633420800000, "open": 2.21238, "high": 2.22251, "low": 2.20905, "close": 2.22251, "volume": 9772.5, "close_time": 1633424399999}, {"open_time": 1633424400000, "open": 2.22223, "high": 2.23962, "low": 2.2064, "close": 2.23962, "volume": 19635.2, "close_time": 1633427999999}, {"open_time": 1633428000000, "open": 2.23982, "high": 2.24911, "low": 2.22091, "close": 2.22923, "volume": 30730.2, "close_time": 1633431599999}, {"open_time": 1633431600000, "open": 2.23043, "high": 2.23692, "low": 2.22251, "close": 2.22318, "volume": 32570.3, "close_time": 1633435199999}, {"open_time": 1633435200000, "open": 2.22318, "high": 2.226, "low": 2.2152, "close": 2.21633, "volume": 56516.9, "close_time": 1633438799999}, {"open_time": 1633438800000, "open": 2.21619, "high": 2.2311, "low": 2.21266, "close": 2.22603, "volume": 61733.5, "close_time": 1633442399999}, {"open_time": 1633442400000, "open": 2.22603, "high": 2.2268, "low": 2.17744, "close": 2.18986, "volume": 105264.4, "close_time": 1633445999999}, {"open_time": 1633446000000, "open": 2.18815, "high": 2.20301, "low": 2.18147, "close": 2.18845, "volume": 51361.7, "close_time": 1633449599999}, {"open_time": 1633449600000, "open": 2.18638, "high": 2.19964, "low": 2.18105, "close": 2.19964, "volume": 116315.8, "close_time": 1633453199999}, {"open_time": 1633453200000, "open": 2.19779, "high": 2.20422, "low": 2.1927, "close": 2.19845, "volume": 145267.1, "close_time": 1633456799999}, {"open_time": 1633456800000, "open": 2.1992, "high": 2.20913, "low": 2.19701, "close": 2.20729, "volume": 47525.0, "close_time": 1633460399999}, {"open_time": 1633460400000, "open": 2.20834, "high": 2.22791, "low": 2.20834, "close": 2.225, "volume": 38694.5, "close_time": 1633463999999}, {"open_time": 1633464000000, "open": 2.22601, "high": 2.24035, "low": 2.22449, "close": 2.23834, "volume": 133937.5, "close_time": 1633467599999}, {"open_time": 1633467600000, "open": 2.23828, "high": 2.25726, "low": 2.23268, "close": 2.24146, "volume": 73928.9, "close_time": 1633471199999}, {"open_time": 1633471200000, "open": 2.24408, "high": 2.24634, "low": 2.22486, "close": 2.22486, "volume": 36968.8, "close_time": 1633474799999}, {"open_time": 1633474800000, "open": 2.22665, "high": 2.24035, "low": 2.22498, "close": 2.23158, "volume": 43840.7, "close_time": 1633478399999}, {"open_time": 1633478400000, "open": 2.23163, "high": 2.235, "low": 2.21301, "close": 2.22119, "volume": 84325.1, "close_time": 1633481999999}, {"open_time": 1633482000000, "open": 2.22245, "high": 2.22245, "low": 2.20049, "close": 2.2136, "volume": 52394.1, "close_time": 1633485599999}, {"open_time": 1633485600000, "open": 2.21442, "high": 2.22674, "low": 2.21442, "close": 2.22415, "volume": 39394.4, "close_time": 1633489199999}, {"open_time": 1633489200000, "open": 2.2262, "high": 2.2262, "low": 2.20756, "close": 2.21197, "volume": 9098.5, "close_time": 1633492799999}, {"open_time": 1633492800000, "open": 2.20915, "high": 2.20915, "low": 2.19348, "close": 2.2046, "volume": 119838.4, "close_time": 1633496399999}, {"open_time": 1633496400000, "open": 2.20239, "high": 2.21582, "low": 2.19607, "close": 2.2056, "volume": 101484.5, "close_time": 1633499999999}, {"open_time": 1633500000000, "open": 2.20286, "high": 2.21, "low": 2.20124, "close": 2.20124, "volume": 50821.6, "close_time": 1633503599999}, {"open_time": 1633503600000, "open": 2.20124, "high": 2.20124, "low": 2.17205, "close": 2.18868, "volume": 67899.2, "close_time": 1633507199999}, {"open_time": 1633507200000, "open": 2.18521, "high": 2.19034, "low": 2.12239, "close": 2.138, "volume": 316018.9, "close_time": 1633510799999}, {"open_time": 1633510800000, "open": 2.13388, "high": 2.13398, "low": 2.11167, "close": 2.12879, "volume": 80128.0, "close_time": 1633514399999}, {"open_time": 1633514400000, "open": 2.12869, "high": 2.1587, "low": 2.12653, "close": 2.14817, "volume": 48889.8, "close_time": 1633517999999}, {"open_time": 1633518000000, "open": 2.14595, "high": 2.14817, "low": 2.13157, "close": 2.13304, "volume": 184854.4, "close_time": 1633521599999}, {"open_time": 1633521600000, "open": 2.13128, "high": 2.16822, "low": 2.13082, "close": 2.16034, "volume": 71227.1, "close_time": 1633525199999}, {"open_time": 1633525200000, "open": 2.16496, "high": 2.24158, "low": 2.16035, "close": 2.2121, "volume": 429757.8, "close_time": 1633528799999}, {"open_time": 1633528800000, "open": 2.21655, "high": 2.2398, "low": 2.19817, "close": 2.23783, "volume": 194055.6, "close_time": 1633532399999}, {"open_time": 1633532400000, "open": 2.2377, "high": 2.2461, "low": 2.22651, "close": 2.234, "volume": 321794.3, "close_time": 1633535999999}, {"open_time": 1633536000000, "open": 2.23566, "high": 2.24193, "low": 2.21959, "close": 2.23939, "volume": 362068.7, "close_time": 1633539599999}, {"open_time": 1633539600000, "open": 2.24026, "high": 2.24313, "low": 2.22153, "close": 2.22238, "volume": 176891.0, "close_time": 1633543199999}, {"open_time": 1633543200000, "open": 2.2239, "high": 2.25, "low": 2.2239, "close": 2.2301, "volume": 273645.3, "close_time": 1633546799999}, {"open_time": 1633546800000, "open": 2.23423, "high": 2.24158, "low": 2.22938, "close": 2.23924, "volume": 148751.3, "close_time": 1633550399999}, {"open_time": 1633550400000, "open": 2.2403, "high": 2.24324, "low": 2.21554, "close": 2.21964, "volume": 476331.1, "close_time": 1633553999999}, {"open_time": 1633554000000, "open": 2.2201, "high": 2.22702, "low": 2.20792, "close": 2.21537, "volume": 88469.7, "close_time": 1633557599999}, {"open_time": 1633557600000, "open": 2.21535, "high": 2.22049, "low": 2.20368, "close": 2.20923, "volume": 103328.8, "close_time": 1633561199999}, {"open_time": 1633561200000, "open": 2.2113, "high": 2.22048, "low": 2.20639, "close": 2.21105, "volume": 137711.8, "close_time": 1633564799999}, {"open_time": 1633564800000, "open": 2.20917, "high": 2.21384, "low": 2.18252, "close": 2.18818, "volume": 263566.3, "close_time": 1633568399999}, {"open_time": 1633568400000, "open": 2.18641, "high": 2.19363, "low": 2.15134, "close": 2.17085, "volume": 591650.4, "close_time": 1633571999999}, {"open_time": 1633572000000, "open": 2.16953, "high": 2.18691, "low": 2.16634, "close": 2.17109, "volume": 143649.4, "close_time": 1633575599999}, {"open_time": 1633575600000, "open": 2.16902, "high": 2.17428, "low": 2.15567, "close": 2.16315, "volume": 191754.4, "close_time": 1633579199999}, {"open_time": 1633579200000, "open": 2.16089, "high": 2.19952, "low": 2.15915, "close": 2.19057, "volume": 286598.4, "close_time": 1633582799999}, {"open_time": 1633582800000, "open": 2.18968, "high": 2.19834, "low": 2.17159, "close": 2.19401, "volume": 96031.5, "close_time": 1633586399999}, {"open_time": 1633586400000, "open": 2.1917, "high": 2.19921, "low": 2.18081, "close": 2.18266, "volume": 65511.0, "close_time": 1633589999999}, {"open_time": 1633590000000, "open": 2.18241, "high": 2.24926, "low": 2.17493, "close": 2.24662, "volume": 422723.9, "close_time": 1633593599999}, {"open_time": 1633593600000, "open": 2.24961, "high": 2.34344, "low": 2.24177, "close": 2.34343, "volume": 827706.4, "close_time": 1633597199999}, {"open_time": 1633597200000, "open": 2.34344, "high": 2.37335, "low": 2.28025, "close": 2.31695, "volume": 618825.5, "close_time": 1633600799999}, {"open_time": 1633600800000, "open": 2.31813, "high": 2.33103, "low": 2.28124, "close": 2.29246, "volume": 267211.6, "close_time": 1633604399999}, {"open_time": 1633604400000, "open": 2.29504, "high": 2.32505, "low": 2.29504, "close": 2.32505, "volume": 364817.3, "close_time": 1633607999999}, {"open_time": 1633608000000, "open": 2.32504, "high": 2.32787, "low": 2.28302, "close": 2.29896, "volume": 229383.9, "close_time": 1633611599999}, {"open_time": 1633611600000, "open": 2.29988, "high": 2.31989, "low": 2.28676, "close": 2.31293, "volume": 445945.0, "close_time": 1633615199999}, {"open_time": 1633615200000, "open": 2.31505, "high": 2.33806, "low": 2.26086, "close": 2.27092, "volume": 437204.3, "close_time": 1633618799999}, {"open_time": 1633618800000, "open": 2.26651, "high": 2.29591, "low": 2.26651, "close": 2.2807, "volume": 121545.8, "close_time": 1633622399999}, {"open_time": 1633622400000, "open": 2.28397, "high": 2.29771, "low": 2.26279, "close": 2.28947, "volume": 224650.5, "close_time": 1633625999999}, {"open_time": 1633626000000, "open": 2.28711, "high": 2.3145, "low": 2.28711, "close": 2.29709, "volume": 389537.9, "close_time": 1633629599999}, {"open_time": 1633629600000, "open": 2.29754, "high": 2.30612, "low": 2.2807, "close": 2.28999, "volume": 290358.2, "close_time": 1633633199999}, {"open_time": 1633633200000, "open": 2.29196, "high": 2.30741, "low": 2.28571, "close": 2.28994, "volume": 274895.3, "close_time": 1633636799999}, {"open_time": 1633636800000, "open": 2.28997, "high": 2.29936, "low": 2.28035, "close": 2.29936, "volume": 128021.6, "close_time": 1633640399999}, {"open_time": 1633640400000, "open": 2.29701, "high": 2.31108, "low": 2.29403, "close": 2.29502, "volume": 80456.1, "close_time": 1633643999999}, {"open_time": 1633644000000, "open": 2.29403, "high": 2.29409, "low": 2.26611, "close": 2.27602, "volume": 123849.8, "close_time": 1633647599999}, {"open_time": 1633647600000, "open": 2.27355, "high": 2.2815, "low": 2.2569, "close": 2.27802, "volume": 177235.8, "close_time": 1633651199999}, {"open_time": 1633651200000, "open": 2.27629, "high": 2.29492, "low": 2.27253, "close": 2.28804, "volume": 78616.8, "close_time": 1633654799999}, {"open_time": 1633654800000, "open": 2.29131, "high": 2.29657, "low": 2.28428, "close": 2.28845, "volume": 33058.1, "close_time": 1633658399999}, {"open_time": 1633658400000, "open": 2.28558, "high": 2.28609, "low": 2.25917, "close": 2.26368, "volume": 92142.7, "close_time": 1633661999999}, {"open_time": 1633662000000, "open": 2.26297, "high": 2.2683, "low": 2.25539, "close": 2.26633, "volume": 46069.8, "close_time": 1633665599999}, {"open_time": 1633665600000, "open": 2.26939, "high": 2.27386, "low": 2.26019, "close": 2.26476, "volume": 102556.8, "close_time": 1633669199999}, {"open_time": 1633669200000, "open": 2.25945, "high": 2.26837, "low": 2.25323, "close": 2.26439, "volume": 47846.3, "close_time": 1633672799999}, {"open_time": 1633672800000, "open": 2.2688, "high": 2.27947, "low": 2.26274, "close": 2.27647, "volume": 33798.7, "close_time": 1633676399999}, {"open_time": 1633676400000, "open": 2.27836, "high": 2.29441, "low": 2.27445, "close": 2.29296, "volume": 57942.9, "close_time": 1633679999999}, {"open_time": 1633680000000, "open": 2.29397, "high": 2.31236, "low": 2.2847, "close": 2.30924, "volume": 138651.9, "close_time": 1633683599999}, {"open_time": 1633683600000, "open": 2.30704, "high": 2.30704, "low": 2.27383, "close": 2.27396, "volume": 63143.8, "close_time": 1633687199999}, {"open_time": 1633687200000, "open": 2.27918, "high": 2.2962, "low": 2.27799, "close": 2.28944, "volume": 41209.5, "close_time": 1633690799999}, {"open_time": 1633690800000, "open": 2.2884, "high": 2.28919, "low": 2.26606, "close": 2.27089, "volume": 69561.3, "close_time": 1633694399999}, {"open_time": 1633694400000, "open": 2.26605, "high": 2.27412, "low": 2.24919, "close": 2.26427, "volume": 293517.5, "close_time": 1633697999999}, {"open_time": 1633698000000, "open": 2.26489, "high": 2.27082, "low": 2.25308, "close": 2.26309, "volume": 74109.3, "close_time": 1633701599999}, {"open_time": 1633701600000, "open": 2.26301, "high": 2.27858, "low": 2.26208, "close": 2.27754, "volume": 36396.1, "close_time": 1633705199999}, {"open_time": 1633705200000, "open": 2.27601, "high": 2.28608, "low": 2.26297, "close": 2.28234, "volume": 64433.7, "close_time": 1633708799999}, {"open_time": 1633708800000, "open": 2.28349, "high": 2.28349, "low": 2.26847, "close": 2.27, "volume": 45971.4, "close_time": 1633712399999}, {"open_time": 1633712400000, "open": 2.272, "high": 2.27937, "low": 2.261, "close": 2.26533, "volume": 170638.4, "close_time": 1633715999999}, {"open_time": 1633716000000, "open": 2.2625, "high": 2.27846, "low": 2.26137, "close": 2.27355, "volume": 73756.1, "close_time": 1633719599999}, {"open_time": 1633719600000, "open": 2.2667, "high": 2.27403, "low": 2.26361, "close": 2.26513, "volume": 44711.3, "close_time": 1633723199999}, {"open_time": 1633723200000, "open": 2.26845, "high": 2.26845, "low": 2.21231, "close": 2.23289, "volume": 233851.7, "close_time": 1633726799999}, {"open_time": 1633726800000, "open": 2.22824, "high": 2.23699, "low": 2.22216, "close": 2.23533, "volume": 123014.4, "close_time": 1633730399999}, {"open_time": 1633730400000, "open": 2.23716, "high": 2.24911, "low": 2.23197, "close": 2.241, "volume": 49434.9, "close_time": 1633733999999}, {"open_time": 1633734000000, "open": 2.23827, "high": 2.23935, "low": 2.22525, "close": 2.23501, "volume": 44468.4, "close_time": 1633737599999}, {"open_time": 1633737600000, "open": 2.23935, "high": 2.25337, "low": 2.22073, "close": 2.24566, "volume": 62588.1, "close_time": 1633741199999}, {"open_time": 1633741200000, "open": 2.25, "high": 2.25326, "low": 2.2232, "close": 2.22502, "volume": 20922.0, "close_time": 1633744799999}, {"open_time": 1633744800000, "open": 2.22393, "high": 2.24421, "low": 2.22038, "close": 2.24099, "volume": 46637.4, "close_time": 1633748399999}, {"open_time": 1633748400000, "open": 2.24067, "high": 2.25337, "low": 2.23599, "close": 2.25101, "volume": 31900.0, "close_time": 1633751999999}, {"open_time": 1633752000000, "open": 2.25101, "high": 2.25594, "low": 2.24584, "close": 2.25298, "volume": 26844.9, "close_time": 1633755599999}, {"open_time": 1633755600000, "open": 2.25513, "high": 2.25577, "low": 2.23953, "close": 2.24094, "volume": 24626.0, "close_time": 1633759199999}, {"open_time": 1633759200000, "open": 2.24806, "high": 2.2644, "low": 2.24644, "close": 2.26039, "volume": 59267.9, "close_time": 1633762799999}, {"open_time": 1633762800000, "open": 2.2615, "high": 2.27291, "low": 2.25531, "close": 2.26512, "volume": 111411.4, "close_time": 1633766399999}, {"open_time": 1633766400000, "open": 2.26656, "high": 2.26671, "low": 2.24973, "close": 2.25111, "volume": 31830.8, "close_time": 1633769999999}, {"open_time": 1633770000000, "open": 2.25174, "high": 2.262, "low": 2.24968, "close": 2.262, "volume": 14375.8, "close_time": 1633773599999}, {"open_time": 1633773600000, "open": 2.262, "high": 2.27479, "low": 2.25264, "close": 2.27479, "volume": 63662.6, "close_time": 1633777199999}, {"open_time": 1633777200000, "open": 2.27499, "high": 2.28603, "low": 2.26846, "close": 2.2702, "volume": 182461.3, "close_time": 1633780799999}, {"open_time": 1633780800000, "open": 2.27697, "high": 2.28216, "low": 2.27057, "close": 2.27342, "volume": 20693.5, "close_time": 1633784399999}, {"open_time": 1633784400000, "open": 2.27275, "high": 2.28351, "low": 2.27008, "close": 2.27851, "volume": 31308.6, "close_time": 1633787999999}, {"open_time": 1633788000000, "open": 2.27782, "high": 2.28924, "low": 2.27034, "close": 2.2803, "volume": 33666.9, "close_time": 1633791599999}, {"open_time": 1633791600000, "open": 2.2803, "high": 2.28151, "low": 2.26683, "close": 2.2716, "volume": 43753.6, "close_time": 1633795199999}, {"open_time": 1633795200000, "open": 2.27169, "high": 2.2766, "low": 2.25598, "close": 2.26715, "volume": 52239.8, "close_time": 1633798799999}, {"open_time": 1633798800000, "open": 2.26472, "high": 2.30454, "low": 2.26472, "close": 2.28298, "volume": 454414.1, "close_time": 1633802399999}, {"open_time": 1633802400000, "open": 2.28277, "high": 2.29139, "low": 2.26325, "close": 2.27346, "volume": 60914.8, "close_time": 1633805999999}, {"open_time": 1633806000000, "open": 2.27437, "high": 2.27633, "low": 2.26164, "close": 2.26689, "volume": 26704.1, "close_time": 1633809599999}, {"open_time": 1633809600000, "open": 2.26718, "high": 2.26796, "low": 2.25653, "close": 2.26684, "volume": 38681.6, "close_time": 1633813199999}, {"open_time": 1633813200000, "open": 2.26236, "high": 2.27529, "low": 2.26021, "close": 2.27529, "volume": 31962.3, "close_time": 1633816799999}, {"open_time": 1633816800000, "open": 2.27542, "high": 2.27543, "low": 2.26423, "close": 2.26752, "volume": 24066.8, "close_time": 1633820399999}, {"open_time": 1633820400000, "open": 2.26931, "high": 2.27233, "low": 2.26116, "close": 2.26498, "volume": 395278.0, "close_time": 1633823999999}, {"open_time": 1633824000000, "open": 2.26608, "high": 2.26619, "low": 2.2407, "close": 2.24579, "volume": 66233.2, "close_time": 1633827599999}, {"open_time": 1633827600000, "open": 2.24579, "high": 2.24623, "low": 2.2238, "close": 2.2414, "volume": 126495.3, "close_time": 1633831199999}, {"open_time": 1633831200000, "open": 2.2414, "high": 2.24602, "low": 2.23, "close": 2.24242, "volume": 21518.6, "close_time": 1633834799999}, {"open_time": 1633834800000, "open": 2.24242, "high": 2.25958, "low": 2.2411, "close": 2.25958, "volume": 69542.0, "close_time": 1633838399999}, {"open_time": 1633838400000, "open": 2.25669, "high": 2.26623, "low": 2.24203, "close": 2.26623, "volume": 46164.6, "close_time": 1633841999999}, {"open_time": 1633842000000, "open": 2.26624, "high": 2.26854, "low": 2.25367, "close": 2.25367, "volume": 13445.1, "close_time": 1633845599999}, {"open_time": 1633845600000, "open": 2.25538, "high": 2.26751, "low": 2.25297, "close": 2.26751, "volume": 35034.5, "close_time": 1633849199999}, {"open_time": 1633849200000, "open": 2.26656, "high": 2.27308, "low": 2.26213, "close": 2.26213, "volume": 21806.4, "close_time": 1633852799999}, {"open_time": 1633852800000, "open": 2.26533, "high": 2.27617, "low": 2.26186, "close": 2.27401, "volume": 11194.0, "close_time": 1633856399999}, {"open_time": 1633856400000, "open": 2.27401, "high": 2.27401, "low": 2.25, "close": 2.25662, "volume": 12309.4, "close_time": 1633859999999}, {"open_time": 1633860000000, "open": 2.25435, "high": 2.25653, "low": 2.24819, "close": 2.25224, "volume": 8771.2, "close_time": 1633863599999}, {"open_time": 1633863600000, "open": 2.24997, "high": 2.2516, "low": 2.24175, "close": 2.24833, "volume": 8405.2, "close_time": 1633867199999}, {"open_time": 1633867200000, "open": 2.25267, "high": 2.2529, "low": 2.23413, "close": 2.2411, "volume": 28882.7, "close_time": 1633870799999}, {"open_time": 1633870800000, "open": 2.24502, "high": 2.25649, "low": 2.23671, "close": 2.24093, "volume": 21982.6, "close_time": 1633874399999}, {"open_time": 1633874400000, "open": 2.23932, "high": 2.25, "low": 2.23776, "close": 2.24552, "volume": 27026.1, "close_time": 1633877999999}, {"open_time": 1633878000000, "open": 2.23877, "high": 2.24666, "low": 2.23578, "close": 2.2415, "volume": 18412.0, "close_time": 1633881599999}, {"open_time": 1633881600000, "open": 2.24164, "high": 2.24355, "low": 2.23248, "close": 2.24241, "volume": 42266.9, "close_time": 1633885199999}, {"open_time": 1633885200000, "open": 2.23929, "high": 2.23929, "low": 2.21764, "close": 2.23602, "volume": 37515.0, "close_time": 1633888799999}, {"open_time": 1633888800000, "open": 2.23202, "high": 2.23921, "low": 2.2246, "close": 2.23397, "volume": 21394.5, "close_time": 1633892399999}, {"open_time": 1633892400000, "open": 2.23893, "high": 2.25067, "low": 2.22905, "close": 2.23037, "volume": 263545.5, "close_time": 1633895999999}, {"open_time": 1633896000000, "open": 2.23342, "high": 2.25117, "low": 2.22397, "close": 2.22653, "volume": 61072.1, "close_time": 1633899599999}, {"open_time": 1633899600000, "open": 2.2232, "high": 2.2232, "low": 2.15888, "close": 2.195, "volume": 281810.5, "close_time": 1633903199999}, {"open_time": 1633903200000, "open": 2.195, "high": 2.22559, "low": 2.18224, "close": 2.22559, "volume": 95360.8, "close_time": 1633906799999}, {"open_time": 1633906800000, "open": 2.2256, "high": 2.22962, "low": 2.17911, "close": 2.19409, "volume": 66000.9, "close_time": 1633910399999}, {"open_time": 1633910400000, "open": 2.18752, "high": 2.20849, "low": 2.16811, "close": 2.20603, "volume": 47372.4, "close_time": 1633913999999}, {"open_time": 1633914000000, "open": 2.2033, "high": 2.21889, "low": 2.20227, "close": 2.2025, "volume": 144286.2, "close_time": 1633917599999}, {"open_time": 1633917600000, "open": 2.20989, "high": 2.21368, "low": 2.20324, "close": 2.21368, "volume": 9699.4, "close_time": 1633921199999}, {"open_time": 1633921200000, "open": 2.20897, "high": 2.2271, "low": 2.20123, "close": 2.2271, "volume": 103867.4, "close_time": 1633924799999}, {"open_time": 1633924800000, "open": 2.22364, "high": 2.23164, "low": 2.21867, "close": 2.22164, "volume": 29217.9, "close_time": 1633928399999}, {"open_time": 1633928400000, "open": 2.22142, "high": 2.22175, "low": 2.21, "close": 2.21521, "volume": 30344.9, "close_time": 1633931999999}, {"open_time": 1633932000000, "open": 2.21461, "high": 2.22076, "low": 2.21307, "close": 2.21601, "volume": 10972.4, "close_time": 1633935599999}, {"open_time": 1633935600000, "open": 2.2195, "high": 2.2472, "low": 2.2195, "close": 2.23346, "volume": 152767.3, "close_time": 1633939199999}, {"open_time": 1633939200000, "open": 2.23588, "high": 2.24985, "low": 2.23232, "close": 2.23232, "volume": 27372.7, "close_time": 1633942799999}, {"open_time": 1633942800000, "open": 2.23903, "high": 2.23903, "low": 2.21798, "close": 2.22416, "volume": 25429.7, "close_time": 1633946399999}, {"open_time": 1633946400000, "open": 2.22565, "high": 2.2305, "low": 2.20368, "close": 2.20592, "volume": 19844.2, "close_time": 1633949999999}, {"open_time": 1633950000000, "open": 2.2083, "high": 2.21972, "low": 2.19817, "close": 2.21, "volume": 58636.9, "close_time": 1633953599999}, {"open_time": 1633953600000, "open": 2.20831, "high": 2.21601, "low": 2.20024, "close": 2.21059, "volume": 33737.5, "close_time": 1633957199999}, {"open_time": 1633957200000, "open": 2.21113, "high": 2.21918, "low": 2.20123, "close": 2.218, "volume": 34619.3, "close_time": 1633960799999}, {"open_time": 1633960800000, "open": 2.21518, "high": 2.21518, "low": 2.19769, "close": 2.20936, "volume": 182755.3, "close_time": 1633964399999}, {"open_time": 1633964400000, "open": 2.207, "high": 2.20938, "low": 2.19884, "close": 2.19973, "volume": 66509.8, "close_time": 1633967999999}, {"open_time": 1633968000000, "open": 2.20056, "high": 2.20189, "low": 2.189, "close": 2.19124, "volume": 63259.3, "close_time": 1633971599999}, {"open_time": 1633971600000, "open": 2.189, "high": 2.19781, "low": 2.17971, "close": 2.18411, "volume": 76130.5, "close_time": 1633975199999}, {"open_time": 1633975200000, "open": 2.18411, "high": 2.18541, "low": 2.17217, "close": 2.17957, "volume": 63582.8, "close_time": 1633978799999}, {"open_time": 1633978800000, "open": 2.18051, "high": 2.19201, "low": 2.15401, "close": 2.15401, "volume": 333005.9, "close_time": 1633982399999}, {"open_time": 1633982400000, "open": 2.15401, "high": 2.15496, "low": 2.10847, "close": 2.13001, "volume": 403728.5, "close_time": 1633985999999}, {"open_time": 1633986000000, "open": 2.13141, "high": 2.16227, "low": 2.12692, "close": 2.15698, "volume": 50131.3, "close_time": 1633989599999}, {"open_time": 1633989600000, "open": 2.155, "high": 2.17156, "low": 2.1519, "close": 2.166, "volume": 157281.4, "close_time": 1633993199999}, {"open_time": 1633993200000, "open": 2.16102, "high": 2.17329, "low": 2.15323, "close": 2.17159, "volume": 23564.0, "close_time": 1633996799999}, {"open_time": 1633996800000, "open": 2.1692, "high": 2.17195, "low": 2.13128, "close": 2.14349, "volume": 132534.2, "close_time": 1634000399999}, {"open_time": 1634000400000, "open": 2.14097, "high": 2.15201, "low": 2.13334, "close": 2.14869, "volume": 94191.7, "close_time": 1634003999999}, {"open_time": 1634004000000, "open": 2.14795, "high": 2.14795, "low": 2.10857, "close": 2.11242, "volume": 86147.4, "close_time": 1634007599999}, {"open_time": 1634007600000, "open": 2.11242, "high": 2.1132, "low": 2.07562, "close": 2.10134, "volume": 236752.7, "close_time": 1634011199999}, {"open_time": 1634011200000, "open": 2.10388, "high": 2.12375, "low": 2.09223, "close": 2.12272, "volume": 33184.7, "close_time": 1634014799999}, {"open_time": 1634014800000, "open": 2.12431, "high": 2.13364, "low": 2.09552, "close": 2.12848, "volume": 209641.8, "close_time": 1634018399999}, {"open_time": 1634018400000, "open": 2.13376, "high": 2.13376, "low": 2.10173, "close": 2.10296, "volume": 56961.3, "close_time": 1634021999999}, {"open_time": 1634022000000, "open": 2.10126, "high": 2.12244, "low": 2.09865, "close": 2.10994, "volume": 15911.2, "close_time": 1634025599999}, {"open_time": 1634025600000, "open": 2.11603, "high": 2.14222, "low": 2.10916, "close": 2.12125, "volume": 47935.7, "close_time": 1634029199999}, {"open_time": 1634029200000, "open": 2.12463, "high": 2.12481, "low": 2.07731, "close": 2.08941, "volume": 212446.9, "close_time": 1634032799999}, {"open_time": 1634032800000, "open": 2.08948, "high": 2.09418, "low": 2.07099, "close": 2.09418, "volume": 86855.7, "close_time": 1634036399999}, {"open_time": 1634036400000, "open": 2.09473, "high": 2.10974, "low": 2.08608, "close": 2.10974, "volume": 101637.8, "close_time": 1634039999999}, {"open_time": 1634040000000, "open": 2.10975, "high": 2.11246, "low": 2.07439, "close": 2.07951, "volume": 68890.0, "close_time": 1634043599999}, {"open_time": 1634043600000, "open": 2.07907, "high": 2.15282, "low": 2.06893, "close": 2.13872, "volume": 659718.5, "close_time": 1634047199999}, {"open_time": 1634047200000, "open": 2.13752, "high": 2.15947, "low": 2.09957, "close": 2.10625, "volume": 177430.6, "close_time": 1634050799999}, {"open_time": 1634050800000, "open": 2.11116, "high": 2.1359, "low": 2.09473, "close": 2.13141, "volume": 65013.8, "close_time": 1634054399999}, {"open_time": 1634054400000, "open": 2.13554, "high": 2.15377, "low": 2.12389, "close": 2.14829, "volume": 141988.6, "close_time": 1634057999999}, {"open_time": 1634058000000, "open": 2.14754, "high": 2.14829, "low": 2.12521, "close": 2.12716, "volume": 110539.0, "close_time": 1634061599999}, {"open_time": 1634061600000, "open": 2.1285, "high": 2.14332, "low": 2.1285, "close": 2.13513, "volume": 47367.8, "close_time": 1634065199999}, {"open_time": 1634065200000, "open": 2.13101, "high": 2.14066, "low": 2.12, "close": 2.12254, "volume": 92911.9, "close_time": 1634068799999}, {"open_time": 1634068800000, "open": 2.12383, "high": 2.14377, "low": 2.10526, "close": 2.13767, "volume": 280973.6, "close_time": 1634072399999}, {"open_time": 1634072400000, "open": 2.14015, "high": 2.1412, "low": 2.12832, "close": 2.12932, "volume": 24915.1, "close_time": 1634075999999}, {"open_time": 1634076000000, "open": 2.13059, "high": 2.13254, "low": 2.10843, "close": 2.1229, "volume": 132788.3, "close_time": 1634079599999}, {"open_time": 1634079600000, "open": 2.122, "high": 2.13073, "low": 2.11074, "close": 2.11747, "volume": 39775.5, "close_time": 1634083199999}, {"open_time": 1634083200000, "open": 2.11624, "high": 2.14687, "low": 2.10887, "close": 2.14033, "volume": 430656.7, "close_time": 1634086799999}, {"open_time": 1634086800000, "open": 2.14242, "high": 2.15144, "low": 2.1278, "close": 2.1278, "volume": 158752.3, "close_time": 1634090399999}, {"open_time": 1634090400000, "open": 2.13137, "high": 2.14365, "low": 2.12917, "close": 2.14015, "volume": 144021.9, "close_time": 1634093999999}, {"open_time": 1634094000000, "open": 2.14437, "high": 2.14486, "low": 2.12389, "close": 2.13154, "volume": 162565.7, "close_time": 1634097599999}, {"open_time": 1634097600000, "open": 2.12955, "high": 2.13856, "low": 2.12504, "close": 2.13555, "volume": 104306.2, "close_time": 1634101199999}, {"open_time": 1634101200000, "open": 2.13188, "high": 2.14355, "low": 2.0828, "close": 2.0828, "volume": 207444.1, "close_time": 1634104799999}, {"open_time": 1634104800000, "open": 2.0827, "high": 2.1087, "low": 2.08043, "close": 2.09909, "volume": 89263.4, "close_time": 1634108399999}, {"open_time": 1634108400000, "open": 2.10138, "high": 2.10773, "low": 2.08475, "close": 2.08675, "volume": 73582.9, "close_time": 1634111999999}, {"open_time": 1634112000000, "open": 2.08678, "high": 2.12303, "low": 2.08678, "close": 2.103, "volume": 465891.8, "close_time": 1634115599999}, {"open_time": 1634115600000, "open": 2.10611, "high": 2.11227, "low": 2.09665, "close": 2.11026, "volume": 102292.3, "close_time": 1634119199999}, {"open_time": 1634119200000, "open": 2.1105, "high": 2.12303, "low": 2.10606, "close": 2.11324, "volume": 106810.9, "close_time": 1634122799999}, {"open_time": 1634122800000, "open": 2.10906, "high": 2.12507, "low": 2.10906, "close": 2.12507, "volume": 66669.9, "close_time": 1634126399999}, {"open_time": 1634126400000, "open": 2.12373, "high": 2.12454, "low": 2.10916, "close": 2.12454, "volume": 177508.1, "close_time": 1634129999999}, {"open_time": 1634130000000, "open": 2.12305, "high": 2.12898, "low": 2.09715, "close": 2.10978, "volume": 111176.9, "close_time": 1634133599999}, {"open_time": 1634133600000, "open": 2.10697, "high": 2.12787, "low": 2.10039, "close": 2.11669, "volume": 165332.8, "close_time": 1634137199999}, {"open_time": 1634137200000, "open": 2.11895, "high": 2.12683, "low": 2.115, "close": 2.115, "volume": 120505.8, "close_time": 1634140799999}, {"open_time": 1634140800000, "open": 2.11713, "high": 2.12108, "low": 2.11398, "close": 2.11972, "volume": 62501.3, "close_time": 1634144399999}, {"open_time": 1634144400000, "open": 2.12081, "high": 2.14756, "low": 2.11928, "close": 2.14144, "volume": 98526.2, "close_time": 1634147999999}, {"open_time": 1634148000000, "open": 2.1435, "high": 2.17269, "low": 2.1435, "close": 2.15634, "volume": 316557.1, "close_time": 1634151599999}, {"open_time": 1634151600000, "open": 2.1537, "high": 2.16349, "low": 2.15154, "close": 2.157, "volume": 65892.1, "close_time": 1634155199999}, {"open_time": 1634155200000, "open": 2.15251, "high": 2.16745, "low": 2.14565, "close": 2.15371, "volume": 74530.2, "close_time": 1634158799999}, {"open_time": 1634158800000, "open": 2.15849, "high": 2.2, "low": 2.15442, "close": 2.18232, "volume": 149892.8, "close_time": 1634162399999}, {"open_time": 1634162400000, "open": 2.17828, "high": 2.19736, "low": 2.1773, "close": 2.19358, "volume": 198139.8, "close_time": 1634165999999}, {"open_time": 1634166000000, "open": 2.19, "high": 2.19389, "low": 2.17429, "close": 2.18992, "volume": 143212.1, "close_time": 1634169599999}, {"open_time": 1634169600000, "open": 2.19042, "high": 2.19751, "low": 2.17272, "close": 2.17769, "volume": 63258.8, "close_time": 1634173199999}, {"open_time": 1634173200000, "open": 2.17782, "high": 2.19201, "low": 2.1742, "close": 2.19154, "volume": 161138.5, "close_time": 1634176799999}, {"open_time": 1634176800000, "open": 2.19198, "high": 2.19201, "low": 2.18254, "close": 2.18421, "volume": 90007.4, "close_time": 1634180399999}, {"open_time": 1634180400000, "open": 2.18373, "high": 2.18642, "low": 2.16973, "close": 2.17554, "volume": 157623.1, "close_time": 1634183999999}, {"open_time": 1634184000000, "open": 2.17597, "high": 2.17597, "low": 2.16601, "close": 2.17494, "volume": 101254.4, "close_time": 1634187599999}, {"open_time": 1634187600000, "open": 2.172, "high": 2.17549, "low": 2.16583, "close": 2.17445, "volume": 99553.1, "close_time": 1634191199999}, {"open_time": 1634191200000, "open": 2.17408, "high": 2.18934, "low": 2.17178, "close": 2.1784, "volume": 82598.0, "close_time": 1634194799999}, {"open_time": 1634194800000, "open": 2.1786, "high": 2.18006, "low": 2.16786, "close": 2.16838, "volume": 72270.4, "close_time": 1634198399999}, {"open_time": 1634198400000, "open": 2.16897, "high": 2.17512, "low": 2.16678, "close": 2.17179, "volume": 77190.3, "close_time": 1634201999999}, {"open_time": 1634202000000, "open": 2.17107, "high": 2.17187, "low": 2.15682, "close": 2.16982, "volume": 141017.6, "close_time": 1634205599999}, {"open_time": 1634205600000, "open": 2.16773, "high": 2.17329, "low": 2.16266, "close": 2.17035, "volume": 43256.6, "close_time": 1634209199999}, {"open_time": 1634209200000, "open": 2.17219, "high": 2.19344, "low": 2.17053, "close": 2.19205, "volume": 142771.1, "close_time": 1634212799999}, {"open_time": 1634212800000, "open": 2.19175, "high": 2.22356, "low": 2.18501, "close": 2.20246, "volume": 265709.3, "close_time": 1634216399999}, {"open_time": 1634216400000, "open": 2.20246, "high": 2.21143, "low": 2.194, "close": 2.20533, "volume": 250936.0, "close_time": 1634219999999}, {"open_time": 1634220000000, "open": 2.20347, "high": 2.22082, "low": 2.20103, "close": 2.20911, "volume": 254088.8, "close_time": 1634223599999}, {"open_time": 1634223600000, "open": 2.20926, "high": 2.2103, "low": 2.17755, "close": 2.20076, "volume": 262222.7, "close_time": 1634227199999}, {"open_time": 1634227200000, "open": 2.19913, "high": 2.20692, "low": 2.17807, "close": 2.18437, "volume": 119985.9, "close_time": 1634230799999}, {"open_time": 1634230800000, "open": 2.18229, "high": 2.19529, "low": 2.18159, "close": 2.19187, "volume": 25247.1, "close_time": 1634234399999}, {"open_time": 1634234400000, "open": 2.188, "high": 2.19771, "low": 2.17849, "close": 2.19219, "volume": 56792.2, "close_time": 1634237999999}, {"open_time": 1634238000000, "open": 2.1911, "high": 2.19697, "low": 2.169, "close": 2.18176, "volume": 58302.3, "close_time": 1634241599999}, {"open_time": 1634241600000, "open": 2.18054, "high": 2.18054, "low": 2.15789, "close": 2.16543, "volume": 199071.5, "close_time": 1634245199999}, {"open_time": 1634245200000, "open": 2.1683, "high": 2.17858, "low": 2.16684, "close": 2.17159, "volume": 44713.6, "close_time": 1634248799999}, {"open_time": 1634248800000, "open": 2.17292, "high": 2.17603, "low": 2.16767, "close": 2.17498, "volume": 31705.7, "close_time": 1634252399999}, {"open_time": 1634252400000, "open": 2.17469, "high": 2.17963, "low": 2.16236, "close": 2.17156, "volume": 199882.4, "close_time": 1634255999999}, {"open_time": 1634256000000, "open": 2.17198, "high": 2.17198, "low": 2.14871, "close": 2.15012, "volume": 186160.8, "close_time": 1634259599999}, {"open_time": 1634259600000, "open": 2.15012, "high": 2.15707, "low": 2.13667, "close": 2.15116, "volume": 130325.2, "close_time": 1634263199999}, {"open_time": 1634263200000, "open": 2.15165, "high": 2.18191, "low": 2.14657, "close": 2.17999, "volume": 226680.4, "close_time": 1634266799999}, {"open_time": 1634266800000, "open": 2.17611, "high": 2.183, "low": 2.17192, "close": 2.17457, "volume": 263635.5, "close_time": 1634270399999}, {"open_time": 1634270400000, "open": 2.17619, "high": 2.19958, "low": 2.16233, "close": 2.1964, "volume": 364156.6, "close_time": 1634273999999}, {"open_time": 1634274000000, "open": 2.1976, "high": 2.21266, "low": 2.18028, "close": 2.20566, "volume": 299141.3, "close_time": 1634277599999}, {"open_time": 1634277600000, "open": 2.20792, "high": 2.20894, "low": 2.19031, "close": 2.19542, "volume": 178895.9, "close_time": 1634281199999}, {"open_time": 1634281200000, "open": 2.19426, "high": 2.20094, "low": 2.188, "close": 2.1952, "volume": 91045.3, "close_time": 1634284799999}, {"open_time": 1634284800000, "open": 2.19791, "high": 2.19837, "low": 2.14723, "close": 2.15454, "volume": 534572.4, "close_time": 1634288399999}, {"open_time": 1634288400000, "open": 2.15488, "high": 2.15892, "low": 2.13682, "close": 2.15426, "volume": 219802.4, "close_time": 1634291999999}, {"open_time": 1634292000000, "open": 2.15244, "high": 2.15435, "low": 2.13905, "close": 2.15435, "volume": 80621.0, "close_time": 1634295599999}, {"open_time": 1634295600000, "open": 2.15398, "high": 2.16582, "low": 2.15284, "close": 2.1623, "volume": 77799.2, "close_time": 1634299199999}, {"open_time": 1634299200000, "open": 2.16229, "high": 2.16229, "low": 2.14737, "close": 2.15259, "volume": 155856.4, "close_time": 1634302799999}, {"open_time": 1634302800000, "open": 2.15221, "high": 2.16827, "low": 2.14702, "close": 2.16238, "volume": 155725.3, "close_time": 1634306399999}, {"open_time": 1634306400000, "open": 2.16357, "high": 2.16989, "low": 2.15289, "close": 2.16989, "volume": 161540.9, "close_time": 1634309999999}, {"open_time": 1634310000000, "open": 2.17, "high": 2.2418, "low": 2.16848, "close": 2.21948, "volume": 682494.0, "close_time": 1634313599999}, {"open_time": 1634313600000, "open": 2.22201, "high": 2.23432, "low": 2.20762, "close": 2.22708, "volume": 292370.2, "close_time": 1634317199999}, {"open_time": 1634317200000, "open": 2.23032, "high": 2.23989, "low": 2.20966, "close": 2.21259, "volume": 241675.8, "close_time": 1634320799999}, {"open_time": 1634320800000, "open": 2.21737, "high": 2.22946, "low": 2.21678, "close": 2.22525, "volume": 67967.1, "close_time": 1634324399999}, {"open_time": 1634324400000, "open": 2.22476, "high": 2.23414, "low": 2.21138, "close": 2.22045, "volume": 291660.6, "close_time": 1634327999999}, {"open_time": 1634328000000, "open": 2.22002, "high": 2.24075, "low": 2.21088, "close": 2.2348, "volume": 337562.7, "close_time": 1634331599999}, {"open_time": 1634331600000, "open": 2.23819, "high": 2.24064, "low": 2.2087, "close": 2.2087, "volume": 94376.9, "close_time": 1634335199999}, {"open_time": 1634335200000, "open": 2.21168, "high": 2.22176, "low": 2.20826, "close": 2.21647, "volume": 61874.3, "close_time": 1634338799999}, {"open_time": 1634338800000, "open": 2.21636, "high": 2.22301, "low": 2.21128, "close": 2.21748, "volume": 151209.7, "close_time": 1634342399999}, {"open_time": 1634342400000, "open": 2.21825, "high": 2.2363, "low": 2.21568, "close": 2.22152, "volume": 123665.3, "close_time": 1634345999999}, {"open_time": 1634346000000, "open": 2.22152, "high": 2.23552, "low": 2.21704, "close": 2.22223, "volume": 86495.9, "close_time": 1634349599999}, {"open_time": 1634349600000, "open": 2.22008, "high": 2.23308, "low": 2.21867, "close": 2.23037, "volume": 74199.4, "close_time": 1634353199999}, {"open_time": 1634353200000, "open": 2.22794, "high": 2.229, "low": 2.21138, "close": 2.21176, "volume": 101606.9, "close_time": 1634356799999}, {"open_time": 1634356800000, "open": 2.21239, "high": 2.22, "low": 2.20945, "close": 2.21214, "volume": 46440.6, "close_time": 1634360399999}, {"open_time": 1634360400000, "open": 2.21213, "high": 2.21843, "low": 2.209, "close": 2.21288, "volume": 85725.5, "close_time": 1634363999999}, {"open_time": 1634364000000, "open": 2.21248, "high": 2.21871, "low": 2.20792, "close": 2.21286, "volume": 22751.1, "close_time": 1634367599999}, {"open_time": 1634367600000, "open": 2.2128, "high": 2.2128, "low": 2.19912, "close": 2.20753, "volume": 91872.3, "close_time": 1634371199999}, {"open_time": 1634371200000, "open": 2.20293, "high": 2.23203, "low": 2.20218, "close": 2.22753, "volume": 364823.6, "close_time": 1634374799999}, {"open_time": 1634374800000, "open": 2.22125, "high": 2.22864, "low": 2.21696, "close": 2.22724, "volume": 32936.3, "close_time": 1634378399999}, {"open_time": 1634378400000, "open": 2.2255, "high": 2.23121, "low": 2.2213, "close": 2.2254, "volume": 129943.7, "close_time": 1634381999999}, {"open_time": 1634382000000, "open": 2.22799, "high": 2.24999, "low": 2.22745, "close": 2.24489, "volume": 118002.8, "close_time": 1634385599999}, {"open_time": 1634385600000, "open": 2.24229, "high": 2.24936, "low": 2.19269, "close": 2.19903, "volume": 274569.1, "close_time": 1634389199999}, {"open_time": 1634389200000, "open": 2.19562, "high": 2.21231, "low": 2.19345, "close": 2.21231, "volume": 75985.5, "close_time": 1634392799999}, {"open_time": 1634392800000, "open": 2.21355, "high": 2.2253, "low": 2.20719, "close": 2.21267, "volume": 141841.8, "close_time": 1634396399999}, {"open_time": 1634396400000, "open": 2.20971, "high": 2.21156, "low": 2.20108, "close": 2.20479, "volume": 59338.0, "close_time": 1634399999999}, {"open_time": 1634400000000, "open": 2.20495, "high": 2.20989, "low": 2.19863, "close": 2.20631, "volume": 24054.2, "close_time": 1634403599999}, {"open_time": 1634403600000, "open": 2.2022, "high": 2.20293, "low": 2.181, "close": 2.1912, "volume": 133259.9, "close_time": 1634407199999}, {"open_time": 1634407200000, "open": 2.19129, "high": 2.19527, "low": 2.18253, "close": 2.1901, "volume": 99620.0, "close_time": 1634410799999}, {"open_time": 1634410800000, "open": 2.19249, "high": 2.19339, "low": 2.18217, "close": 2.18376, "volume": 65448.8, "close_time": 1634414399999}, {"open_time": 1634414400000, "open": 2.18137, "high": 2.18834, "low": 2.16847, "close": 2.18834, "volume": 165865.2, "close_time": 1634417999999}, {"open_time": 1634418000000, "open": 2.18792, "high": 2.18792, "low": 2.17459, "close": 2.17825, "volume": 37144.7, "close_time": 1634421599999}, {"open_time": 1634421600000, "open": 2.17303, "high": 2.18453, "low": 2.17097, "close": 2.1845, "volume": 50027.2, "close_time": 1634425199999}, {"open_time": 1634425200000, "open": 2.1845, "high": 2.18787, "low": 2.17757, "close": 2.17757, "volume": 40547.0, "close_time": 1634428799999}, {"open_time": 1634428800000, "open": 2.17774, "high": 2.18327, "low": 2.15184, "close": 2.17051, "volume": 400698.1, "close_time": 1634432399999}, {"open_time": 1634432400000, "open": 2.17052, "high": 2.18407, "low": 2.16827, "close": 2.17899, "volume": 47311.1, "close_time": 1634435999999}, {"open_time": 1634436000000, "open": 2.17732, "high": 2.18056, "low": 2.17089, "close": 2.17693, "volume": 22533.0, "close_time": 1634439599999}, {"open_time": 1634439600000, "open": 2.17561, "high": 2.18311, "low": 2.17356, "close": 2.17779, "volume": 27257.9, "close_time": 1634443199999}, {"open_time": 1634443200000, "open": 2.18021, "high": 2.18888, "low": 2.1723, "close": 2.17978, "volume": 221378.3, "close_time": 1634446799999}, {"open_time": 1634446800000, "open": 2.17978, "high": 2.18157, "low": 2.16448, "close": 2.16448, "volume": 61293.5, "close_time": 1634450399999}, {"open_time": 1634450400000, "open": 2.16416, "high": 2.17758, "low": 2.16416, "close": 2.17226, "volume": 34153.1, "close_time": 1634453999999}, {"open_time": 1634454000000, "open": 2.17413, "high": 2.18327, "low": 2.16666, "close": 2.16666, "volume": 163124.5, "close_time": 1634457599999}, {"open_time": 1634457600000, "open": 2.16782, "high": 2.1826, "low": 2.16782, "close": 2.17488, "volume": 44867.0, "close_time": 1634461199999}, {"open_time": 1634461200000, "open": 2.17576, "high": 2.18738, "low": 2.17371, "close": 2.1837, "volume": 13151.4, "close_time": 1634464799999}, {"open_time": 1634464800000, "open": 2.18396, "high": 2.18488, "low": 2.17889, "close": 2.18141, "volume": 17872.9, "close_time": 1634468399999}, {"open_time": 1634468400000, "open": 2.183, "high": 2.18551, "low": 2.16765, "close": 2.16765, "volume": 65216.0, "close_time": 1634471999999}, {"open_time": 1634472000000, "open": 2.16767, "high": 2.16979, "low": 2.1608, "close": 2.16807, "volume": 42871.6, "close_time": 1634475599999}, {"open_time": 1634475600000, "open": 2.16952, "high": 2.17684, "low": 2.16597, "close": 2.17235, "volume": 30192.7, "close_time": 1634479199999}, {"open_time": 1634479200000, "open": 2.17143, "high": 2.17322, "low": 2.1606, "close": 2.16497, "volume": 81146.7, "close_time": 1634482799999}, {"open_time": 1634482800000, "open": 2.16535, "high": 2.16641, "low": 2.14532, "close": 2.15096, "volume": 219624.4, "close_time": 1634486399999}, {"open_time": 1634486400000, "open": 2.15066, "high": 2.1589, "low": 2.15028, "close": 2.15215, "volume": 152032.4, "close_time": 1634489999999}, {"open_time": 1634490000000, "open": 2.15314, "high": 2.16, "low": 2.14888, "close": 2.15945, "volume": 43502.5, "close_time": 1634493599999}, {"open_time": 1634493600000, "open": 2.15945, "high": 2.16597, "low": 2.15822, "close": 2.16244, "volume": 45434.8, "close_time": 1634497199999}, {"open_time": 1634497200000, "open": 2.15849, "high": 2.16034, "low": 2.14026, "close": 2.14701, "volume": 146258.0, "close_time": 1634500799999}, {"open_time": 1634500800000, "open": 2.14697, "high": 2.14697, "low": 2.09074, "close": 2.11986, "volume": 503395.3, "close_time": 1634504399999}, {"open_time": 1634504400000, "open": 2.11516, "high": 2.14398, "low": 2.11391, "close": 2.14398, "volume": 51421.8, "close_time": 1634507999999}, {"open_time": 1634508000000, "open": 2.14398, "high": 2.16111, "low": 2.13695, "close": 2.14603, "volume": 240239.1, "close_time": 1634511599999}, {"open_time": 1634511600000, "open": 2.148, "high": 2.16152, "low": 2.14258, "close": 2.15863, "volume": 107160.2, "close_time": 1634515199999}, {"open_time": 1634515200000, "open": 2.1596, "high": 2.16329, "low": 2.14642, "close": 2.15519, "volume": 250154.9, "close_time": 1634518799999}, {"open_time": 1634518800000, "open": 2.1562, "high": 2.16036, "low": 2.14657, "close": 2.15281, "volume": 317784.1, "close_time": 1634522399999}, {"open_time": 1634522400000, "open": 2.15464, "high": 2.15941, "low": 2.15069, "close": 2.15069, "volume": 84036.4, "close_time": 1634525999999}, {"open_time": 1634526000000, "open": 2.15629, "high": 2.15648, "low": 2.13342, "close": 2.14468, "volume": 129867.0, "close_time": 1634529599999}, {"open_time": 1634529600000, "open": 2.14299, "high": 2.14917, "low": 2.13776, "close": 2.14917, "volume": 72402.0, "close_time": 1634533199999}, {"open_time": 1634533200000, "open": 2.1501, "high": 2.15898, "low": 2.1501, "close": 2.15442, "volume": 113233.5, "close_time": 1634536799999}, {"open_time": 1634536800000, "open": 2.15493, "high": 2.1586, "low": 2.1466, "close": 2.15089, "volume": 20261.4, "close_time": 1634540399999}, {"open_time": 1634540400000, "open": 2.15297, "high": 2.1754, "low": 2.14464, "close": 2.14464, "volume": 180373.2, "close_time": 1634543999999}, {"open_time": 1634544000000, "open": 2.14454, "high": 2.15967, "low": 2.14149, "close": 2.14963, "volume": 106917.6, "close_time": 1634547599999}, {"open_time": 1634547600000, "open": 2.14751, "high": 2.15658, "low": 2.123, "close": 2.13957, "volume": 237526.3, "close_time": 1634551199999}, {"open_time": 1634551200000, "open": 2.13391, "high": 2.14285, "low": 2.12448, "close": 2.13954, "volume": 42676.3, "close_time": 1634554799999}, {"open_time": 1634554800000, "open": 2.13847, "high": 2.14207, "low": 2.11961, "close": 2.12766, "volume": 129198.5, "close_time": 1634558399999}, {"open_time": 1634558400000, "open": 2.1282, "high": 2.13265, "low": 2.11419, "close": 2.12272, "volume": 244832.3, "close_time": 1634561999999}, {"open_time": 1634562000000, "open": 2.11493, "high": 2.14756, "low": 2.10371, "close": 2.14553, "volume": 139964.3, "close_time": 1634565599999}, {"open_time": 1634565600000, "open": 2.14753, "high": 2.148, "low": 2.1269, "close": 2.13602, "volume": 90563.5, "close_time": 1634569199999}, {"open_time": 1634569200000, "open": 2.13415, "high": 2.13509, "low": 2.12192, "close": 2.13233, "volume": 88090.9, "close_time": 1634572799999}, {"open_time": 1634572800000, "open": 2.13125, "high": 2.1348, "low": 2.11365, "close": 2.12318, "volume": 125582.4, "close_time": 1634576399999}, {"open_time": 1634576400000, "open": 2.12318, "high": 2.12497, "low": 2.11248, "close": 2.11277, "volume": 53938.3, "close_time": 1634579999999}, {"open_time": 1634580000000, "open": 2.11357, "high": 2.12645, "low": 2.11117, "close": 2.12048, "volume": 292719.8, "close_time": 1634583599999}, {"open_time": 1634583600000, "open": 2.12056, "high": 2.1294, "low": 2.11107, "close": 2.12751, "volume": 66908.2, "close_time": 1634587199999}, {"open_time": 1634587200000, "open": 2.123, "high": 2.13991, "low": 2.12216, "close": 2.13237, "volume": 65947.0, "close_time": 1634590799999}, {"open_time": 1634590800000, "open": 2.13329, "high": 2.13888, "low": 2.12851, "close": 2.13451, "volume": 13988.1, "close_time": 1634594399999}, {"open_time": 1634594400000, "open": 2.13497, "high": 2.13662, "low": 2.12175, "close": 2.13613, "volume": 119084.9, "close_time": 1634597999999}, {"open_time": 1634598000000, "open": 2.13417, "high": 2.13417, "low": 2.12496, "close": 2.1295, "volume": 12993.7, "close_time": 1634601599999}, {"open_time": 1634601600000, "open": 2.12866, "high": 2.14094, "low": 2.11945, "close": 2.12216, "volume": 220012.2, "close_time": 1634605199999}, {"open_time": 1634605200000, "open": 2.1226, "high": 2.13369, "low": 2.12, "close": 2.12955, "volume": 150270.5, "close_time": 1634608799999}, {"open_time": 1634608800000, "open": 2.12951, "high": 2.14646, "low": 2.12783, "close": 2.14252, "volume": 44535.6, "close_time": 1634612399999}, {"open_time": 1634612400000, "open": 2.14343, "high": 2.15699, "low": 2.13813, "close": 2.15374, "volume": 121511.9, "close_time": 1634615999999}, {"open_time": 1634616000000, "open": 2.15392, "high": 2.15554, "low": 2.13695, "close": 2.13695, "volume": 93654.2, "close_time": 1634619599999}, {"open_time": 1634619600000, "open": 2.13934, "high": 2.13955, "low": 2.1247, "close": 2.12821, "volume": 115428.5, "close_time": 1634623199999}, {"open_time": 1634623200000, "open": 2.12759, "high": 2.13286, "low": 2.1233, "close": 2.12407, "volume": 68351.8, "close_time": 1634626799999}, {"open_time": 1634626800000, "open": 2.1249, "high": 2.13529, "low": 2.12182, "close": 2.13465, "volume": 81302.6, "close_time": 1634630399999}, {"open_time": 1634630400000, "open": 2.13266, "high": 2.13273, "low": 2.11885, "close": 2.1312, "volume": 79228.7, "close_time": 1634633999999}, {"open_time": 1634634000000, "open": 2.13136, "high": 2.13178, "low": 2.11957, "close": 2.12245, "volume": 41103.9, "close_time": 1634637599999}, {"open_time": 1634637600000, "open": 2.12305, "high": 2.12837, "low": 2.12218, "close": 2.12606, "volume": 27902.2, "close_time": 1634641199999}, {"open_time": 1634641200000, "open": 2.12531, "high": 2.13782, "low": 2.12354, "close": 2.12961, "volume": 30004.1, "close_time": 1634644799999}, {"open_time": 1634644800000, "open": 2.12613, "high": 2.13312, "low": 2.12235, "close": 2.12585, "volume": 57243.8, "close_time": 1634648399999}, {"open_time": 1634648400000, "open": 2.1234, "high": 2.1421, "low": 2.12182, "close": 2.12699, "volume": 135825.5, "close_time": 1634651999999}, {"open_time": 1634652000000, "open": 2.12396, "high": 2.12813, "low": 2.10425, "close": 2.11796, "volume": 169601.5, "close_time": 1634655599999}, {"open_time": 1634655600000, "open": 2.11871, "high": 2.12049, "low": 2.11042, "close": 2.11042, "volume": 92531.2, "close_time": 1634659199999}, {"open_time": 1634659200000, "open": 2.11079, "high": 2.1236, "low": 2.10922, "close": 2.12158, "volume": 60063.3, "close_time": 1634662799999}, {"open_time": 1634662800000, "open": 2.12289, "high": 2.12419, "low": 2.11805, "close": 2.12147, "volume": 48196.8, "close_time": 1634666399999}, {"open_time": 1634666400000, "open": 2.11949, "high": 2.1199, "low": 2.11176, "close": 2.11207, "volume": 164380.3, "close_time": 1634669999999}, {"open_time": 1634670000000, "open": 2.1118, "high": 2.11197, "low": 2.09826, "close": 2.10105, "volume": 126007.1, "close_time": 1634673599999}, {"open_time": 1634673600000, "open": 2.09836, "high": 2.10951, "low": 2.0928, "close": 2.09281, "volume": 83447.5, "close_time": 1634677199999}, {"open_time": 1634677200000, "open": 2.09381, "high": 2.10388, "low": 2.09291, "close": 2.09816, "volume": 64217.1, "close_time": 1634680799999}, {"open_time": 1634680800000, "open": 2.09631, "high": 2.10963, "low": 2.09631, "close": 2.10756, "volume": 51963.5, "close_time": 1634684399999}, {"open_time": 1634684400000, "open": 2.10965, "high": 2.11396, "low": 2.10692, "close": 2.11063, "volume": 58741.0, "close_time": 1634687999999}, {"open_time": 1634688000000, "open": 2.10869, "high": 2.11269, "low": 2.09985, "close": 2.10105, "volume": 59500.2, "close_time": 1634691599999}, {"open_time": 1634691600000, "open": 2.10134, "high": 2.11, "low": 2.0959, "close": 2.09943, "volume": 96729.9, "close_time": 1634695199999}, {"open_time": 1634695200000, "open": 2.09943, "high": 2.10409, "low": 2.09583, "close": 2.09783, "volume": 51056.7, "close_time": 1634698799999}, {"open_time": 1634698800000, "open": 2.09783, "high": 2.10184, "low": 2.09278, "close": 2.09278, "volume": 168687.2, "close_time": 1634702399999}, {"open_time": 1634702400000, "open": 2.09405, "high": 2.10276, "low": 2.09223, "close": 2.10183, "volume": 178210.9, "close_time": 1634705999999}, {"open_time": 1634706000000, "open": 2.10183, "high": 2.10687, "low": 2.09611, "close": 2.0995, "volume": 67752.0, "close_time": 1634709599999}, {"open_time": 1634709600000, "open": 2.10042, "high": 2.10634, "low": 2.09649, "close": 2.09799, "volume": 15919.3, "close_time": 1634713199999}, {"open_time": 1634713200000, "open": 2.09869, "high": 2.10422, "low": 2.09771, "close": 2.10422, "volume": 28272.2, "close_time": 1634716799999}, {"open_time": 1634716800000, "open": 2.10541, "high": 2.1071, "low": 2.10158, "close": 2.10681, "volume": 29240.0, "close_time": 1634720399999}, {"open_time": 1634720400000, "open": 2.10796, "high": 2.12963, "low": 2.10777, "close": 2.11671, "volume": 412806.0, "close_time": 1634723999999}, {"open_time": 1634724000000, "open": 2.11733, "high": 2.13067, "low": 2.11628, "close": 2.12949, "volume": 177487.1, "close_time": 1634727599999}, {"open_time": 1634727600000, "open": 2.12849, "high": 2.14756, "low": 2.12636, "close": 2.14329, "volume": 290855.2, "close_time": 1634731199999}, {"open_time": 1634731200000, "open": 2.14428, "high": 2.15904, "low": 2.14428, "close": 2.1549, "volume": 275540.9, "close_time": 1634734799999}, {"open_time": 1634734800000, "open": 2.15935, "high": 2.17159, "low": 2.14771, "close": 2.16738, "volume": 350776.9, "close_time": 1634738399999}, {"open_time": 1634738400000, "open": 2.16689, "high": 2.20756, "low": 2.16413, "close": 2.19631, "volume": 798139.7, "close_time": 1634741999999}, {"open_time": 1634742000000, "open": 2.19462, "high": 2.20045, "low": 2.17357, "close": 2.19654, "volume": 572686.1, "close_time": 1634745599999}, {"open_time": 1634745600000, "open": 2.1953, "high": 2.20265, "low": 2.18546, "close": 2.19474, "volume": 238566.0, "close_time": 1634749199999}, {"open_time": 1634749200000, "open": 2.19372, "high": 2.19611, "low": 2.17984, "close": 2.18458, "volume": 138419.6, "close_time": 1634752799999}, {"open_time": 1634752800000, "open": 2.18615, "high": 2.194, "low": 2.18534, "close": 2.19215, "volume": 100106.9, "close_time": 1634756399999}, {"open_time": 1634756400000, "open": 2.19261, "high": 2.1988, "low": 2.19068, "close": 2.19389, "volume": 79435.1, "close_time": 1634759999999}, {"open_time": 1634760000000, "open": 2.19314, "high": 2.19501, "low": 2.17015, "close": 2.18149, "volume": 150746.7, "close_time": 1634763599999}, {"open_time": 1634763600000, "open": 2.18258, "high": 2.19449, "low": 2.18181, "close": 2.1858, "volume": 142899.7, "close_time": 1634767199999}, {"open_time": 1634767200000, "open": 2.17916, "high": 2.18801, "low": 2.17609, "close": 2.17694, "volume": 68668.0, "close_time": 1634770799999}, {"open_time": 1634770800000, "open": 2.17813, "high": 2.19179, "low": 2.17813, "close": 2.18999, "volume": 107504.0, "close_time": 1634774399999}, {"open_time": 1634774400000, "open": 2.19052, "high": 2.24414, "low": 2.18151, "close": 2.23046, "volume": 592795.7, "close_time": 1634777999999}, {"open_time": 1634778000000, "open": 2.23347, "high": 2.27034, "low": 2.21664, "close": 2.23065, "volume": 825307.3, "close_time": 1634781599999}, {"open_time": 1634781600000, "open": 2.23057, "high": 2.23914, "low": 2.19591, "close": 2.22612, "volume": 563817.2, "close_time": 1634785199999}, {"open_time": 1634785200000, "open": 2.22591, "high": 2.22858, "low": 2.20694, "close": 2.22711, "volume": 225890.7, "close_time": 1634788799999}, {"open_time": 1634788800000, "open": 2.22711, "high": 2.23414, "low": 2.21223, "close": 2.23267, "volume": 179014.8, "close_time": 1634792399999}, {"open_time": 1634792400000, "open": 2.2337, "high": 2.27649, "low": 2.22893, "close": 2.27354, "volume": 258198.8, "close_time": 1634795999999}, {"open_time": 1634796000000, "open": 2.27103, "high": 2.27103, "low": 2.22779, "close": 2.23884, "volume": 235763.8, "close_time": 1634799599999}, {"open_time": 1634799600000, "open": 2.2412, "high": 2.2613, "low": 2.23149, "close": 2.25904, "volume": 76798.1, "close_time": 1634803199999}, {"open_time": 1634803200000, "open": 2.25947, "high": 2.27568, "low": 2.25402, "close": 2.25859, "volume": 292084.7, "close_time": 1634806799999}, {"open_time": 1634806800000, "open": 2.26014, "high": 2.29233, "low": 2.26014, "close": 2.2796, "volume": 288483.3, "close_time": 1634810399999}, {"open_time": 1634810400000, "open": 2.28272, "high": 2.29418, "low": 2.27542, "close": 2.28252, "volume": 280251.7, "close_time": 1634813999999}, {"open_time": 1634814000000, "open": 2.28285, "high": 2.29776, "low": 2.2118, "close": 2.23065, "volume": 844990.9, "close_time": 1634817599999}, {"open_time": 1634817600000, "open": 2.23045, "high": 2.2484, "low": 2.20193, "close": 2.2484, "volume": 258845.3, "close_time": 1634821199999}, {"open_time": 1634821200000, "open": 2.24825, "high": 2.26552, "low": 2.23216, "close": 2.23216, "volume": 193534.4, "close_time": 1634824799999}, {"open_time": 1634824800000, "open": 2.23217, "high": 2.23681, "low": 2.18233, "close": 2.189, "volume": 283688.8, "close_time": 1634828399999}, {"open_time": 1634828400000, "open": 2.18895, "high": 2.20172, "low": 2.13531, "close": 2.17129, "volume": 532409.2, "close_time": 1634831999999}, {"open_time": 1634832000000, "open": 2.16881, "high": 2.17708, "low": 2.14996, "close": 2.14996, "volume": 138784.3, "close_time": 1634835599999}, {"open_time": 1634835600000, "open": 2.15013, "high": 2.17462, "low": 2.1455, "close": 2.14772, "volume": 190435.5, "close_time": 1634839199999}, {"open_time": 1634839200000, "open": 2.15243, "high": 2.16825, "low": 2.15, "close": 2.15449, "volume": 140270.3, "close_time": 1634842799999}, {"open_time": 1634842800000, "open": 2.16501, "high": 2.17708, "low": 2.154, "close": 2.1582, "volume": 65746.6, "close_time": 1634846399999}, {"open_time": 1634846400000, "open": 2.1562, "high": 2.15944, "low": 2.14641, "close": 2.15657, "volume": 97665.3, "close_time": 1634849999999}, {"open_time": 1634850000000, "open": 2.15382, "high": 2.16698, "low": 2.15151, "close": 2.15177, "volume": 39904.6, "close_time": 1634853599999}, {"open_time": 1634853600000, "open": 2.15576, "high": 2.15995, "low": 2.13604, "close": 2.13834, "volume": 62053.1, "close_time": 1634857199999}, {"open_time": 1634857200000, "open": 2.13823, "high": 2.14911, "low": 2.13246, "close": 2.13808, "volume": 59754.2, "close_time": 1634860799999}, {"open_time": 1634860800000, "open": 2.13802, "high": 2.16666, "low": 2.136, "close": 2.15936, "volume": 246914.6, "close_time": 1634864399999}, {"open_time": 1634864400000, "open": 2.15936, "high": 2.18242, "low": 2.15681, "close": 2.15681, "volume": 320098.4, "close_time": 1634867999999}, {"open_time": 1634868000000, "open": 2.15656, "high": 2.16834, "low": 2.15567, "close": 2.16297, "volume": 116927.9, "close_time": 1634871599999}, {"open_time": 1634871600000, "open": 2.16503, "high": 2.18986, "low": 2.16503, "close": 2.18176, "volume": 541662.3, "close_time": 1634875199999}, {"open_time": 1634875200000, "open": 2.18333, "high": 2.18448, "low": 2.17251, "close": 2.17678, "volume": 83087.9, "close_time": 1634878799999}, {"open_time": 1634878800000, "open": 2.17931, "high": 2.19725, "low": 2.17489, "close": 2.19725, "volume": 134421.0, "close_time": 1634882399999}, {"open_time": 1634882400000, "open": 2.19674, "high": 2.20868, "low": 2.18161, "close": 2.18637, "volume": 78509.1, "close_time": 1634885999999}, {"open_time": 1634886000000, "open": 2.18716, "high": 2.20469, "low": 2.1864, "close": 2.19901, "volume": 64781.3, "close_time": 1634889599999}, {"open_time": 1634889600000, "open": 2.20069, "high": 2.20811, "low": 2.1941, "close": 2.198, "volume": 41378.6, "close_time": 1634893199999}, {"open_time": 1634893200000, "open": 2.198, "high": 2.19924, "low": 2.17666, "close": 2.18338, "volume": 58981.3, "close_time": 1634896799999}, {"open_time": 1634896800000, "open": 2.18302, "high": 2.19232, "low": 2.17462, "close": 2.18689, "volume": 31388.5, "close_time": 1634900399999}, {"open_time": 1634900400000, "open": 2.19043, "high": 2.20204, "low": 2.18674, "close": 2.18925, "volume": 60176.6, "close_time": 1634903999999}, {"open_time": 1634904000000, "open": 2.19148, "high": 2.19148, "low": 2.18244, "close": 2.18815, "volume": 94890.6, "close_time": 1634907599999}, {"open_time": 1634907600000, "open": 2.18951, "high": 2.19384, "low": 2.15686, "close": 2.15827, "volume": 125362.4, "close_time": 1634911199999}, {"open_time": 1634911200000, "open": 2.15681, "high": 2.16345, "low": 2.13524, "close": 2.1607, "volume": 304782.5, "close_time": 1634914799999}, {"open_time": 1634914800000, "open": 2.16362, "high": 2.17797, "low": 2.11773, "close": 2.14487, "volume": 565165.9, "close_time": 1634918399999}, {"open_time": 1634918400000, "open": 2.14465, "high": 2.1572, "low": 2.12651, "close": 2.15123, "volume": 189156.4, "close_time": 1634921999999}, {"open_time": 1634922000000, "open": 2.15151, "high": 2.15721, "low": 2.14282, "close": 2.14594, "volume": 109242.3, "close_time": 1634925599999}, {"open_time": 1634925600000, "open": 2.14438, "high": 2.16727, "low": 2.14018, "close": 2.15636, "volume": 137470.9, "close_time": 1634929199999}, {"open_time": 1634929200000, "open": 2.1551, "high": 2.16233, "low": 2.14651, "close": 2.16166, "volume": 98860.6, "close_time": 1634932799999}, {"open_time": 1634932800000, "open": 2.16247, "high": 2.16825, "low": 2.15491, "close": 2.16292, "volume": 88580.8, "close_time": 1634936399999}, {"open_time": 1634936400000, "open": 2.16, "high": 2.16463, "low": 2.14066, "close": 2.14873, "volume": 34946.2, "close_time": 1634939999999}, {"open_time": 1634940000000, "open": 2.1507, "high": 2.15926, "low": 2.1421, "close": 2.15608, "volume": 36904.9, "close_time": 1634943599999}, {"open_time": 1634943600000, "open": 2.15677, "high": 2.16257, "low": 2.15421, "close": 2.15421, "volume": 59166.1, "close_time": 1634947199999}, {"open_time": 1634947200000, "open": 2.15618, "high": 2.1596, "low": 2.13953, "close": 2.15731, "volume": 78786.5, "close_time": 1634950799999}, {"open_time": 1634950800000, "open": 2.15677, "high": 2.15934, "low": 2.14758, "close": 2.15446, "volume": 50632.2, "close_time": 1634954399999}, {"open_time": 1634954400000, "open": 2.15573, "high": 2.15965, "low": 2.15357, "close": 2.15965, "volume": 21894.6, "close_time": 1634957999999}, {"open_time": 1634958000000, "open": 2.15965, "high": 2.16135, "low": 2.15102, "close": 2.15605, "volume": 40772.5, "close_time": 1634961599999}, {"open_time": 1634961600000, "open": 2.15588, "high": 2.16737, "low": 2.1543, "close": 2.15924, "volume": 34129.0, "close_time": 1634965199999}, {"open_time": 1634965200000, "open": 2.1633, "high": 2.16621, "low": 2.15003, "close": 2.15118, "volume": 18699.1, "close_time": 1634968799999}, {"open_time": 1634968800000, "open": 2.15216, "high": 2.15916, "low": 2.14777, "close": 2.15756, "volume": 35925.0, "close_time": 1634972399999}, {"open_time": 1634972400000, "open": 2.15846, "high": 2.17037, "low": 2.15134, "close": 2.1637, "volume": 89526.2, "close_time": 1634975999999}, {"open_time": 1634976000000, "open": 2.16392, "high": 2.174, "low": 2.1633, "close": 2.16531, "volume": 46962.7, "close_time": 1634979599999}, {"open_time": 1634979600000, "open": 2.16665, "high": 2.16665, "low": 2.1472, "close": 2.15613, "volume": 66208.8, "close_time": 1634983199999}, {"open_time": 1634983200000, "open": 2.15495, "high": 2.15718, "low": 2.14119, "close": 2.14317, "volume": 41496.4, "close_time": 1634986799999}, {"open_time": 1634986800000, "open": 2.14296, "high": 2.16283, "low": 2.13411, "close": 2.16205, "volume": 76293.9, "close_time": 1634990399999}, {"open_time": 1634990400000, "open": 2.16287, "high": 2.16522, "low": 2.15363, "close": 2.15363, "volume": 24969.5, "close_time": 1634993999999}, {"open_time": 1634994000000, "open": 2.15374, "high": 2.1573, "low": 2.14967, "close": 2.15207, "volume": 33427.0, "close_time": 1634997599999}, {"open_time": 1634997600000, "open": 2.15472, "high": 2.15833, "low": 2.14989, "close": 2.15001, "volume": 42840.8, "close_time": 1635001199999}, {"open_time": 1635001200000, "open": 2.1549, "high": 2.16559, "low": 2.14872, "close": 2.16404, "volume": 218316.7, "close_time": 1635004799999}, {"open_time": 1635004800000, "open": 2.16452, "high": 2.16973, "low": 2.15181, "close": 2.15213, "volume": 236080.9, "close_time": 1635008399999}, {"open_time": 1635008400000, "open": 2.15237, "high": 2.15651, "low": 2.146, "close": 2.15037, "volume": 125405.2, "close_time": 1635011999999}, {"open_time": 1635012000000, "open": 2.14988, "high": 2.15602, "low": 2.14965, "close": 2.1531, "volume": 312220.9, "close_time": 1635015599999}, {"open_time": 1635015600000, "open": 2.1531, "high": 2.1532, "low": 2.1439, "close": 2.14493, "volume": 130632.4, "close_time": 1635019199999}, {"open_time": 1635019200000, "open": 2.14397, "high": 2.14907, "low": 2.14229, "close": 2.14622, "volume": 37230.3, "close_time": 1635022799999}, {"open_time": 1635022800000, "open": 2.14956, "high": 2.158, "low": 2.14829, "close": 2.1531, "volume": 65776.1, "close_time": 1635026399999}, {"open_time": 1635026400000, "open": 2.15345, "high": 2.16283, "low": 2.15253, "close": 2.15715, "volume": 90316.3, "close_time": 1635029999999}, {"open_time": 1635030000000, "open": 2.15462, "high": 2.1679, "low": 2.1546, "close": 2.16475, "volume": 80677.7, "close_time": 1635033599999}, {"open_time": 1635033600000, "open": 2.16767, "high": 2.16783, "low": 2.15062, "close": 2.15567, "volume": 486615.6, "close_time": 1635037199999}, {"open_time": 1635037200000, "open": 2.15561, "high": 2.16291, "low": 2.15363, "close": 2.1584, "volume": 91479.6, "close_time": 1635040799999}, {"open_time": 1635040800000, "open": 2.15956, "high": 2.16109, "low": 2.15354, "close": 2.15791, "volume": 78338.0, "close_time": 1635044399999}, {"open_time": 1635044400000, "open": 2.15621, "high": 2.16153, "low": 2.15519, "close": 2.15565, "volume": 104125.6, "close_time": 1635047999999}, {"open_time": 1635048000000, "open": 2.15903, "high": 2.15903, "low": 2.14922, "close": 2.15189, "volume": 49258.5, "close_time": 1635051599999}, {"open_time": 1635051600000, "open": 2.15311, "high": 2.15432, "low": 2.14813, "close": 2.14815, "volume": 63668.0, "close_time": 1635055199999}, {"open_time": 1635055200000, "open": 2.14864, "high": 2.15133, "low": 2.14, "close": 2.14454, "volume": 186276.2, "close_time": 1635058799999}, {"open_time": 1635058800000, "open": 2.14373, "high": 2.1446, "low": 2.14013, "close": 2.14177, "volume": 102761.4, "close_time": 1635062399999}, {"open_time": 1635062400000, "open": 2.14089, "high": 2.14251, "low": 2.13558, "close": 2.13597, "volume": 60791.7, "close_time": 1635065999999}, {"open_time": 1635066000000, "open": 2.13527, "high": 2.14879, "low": 2.13185, "close": 2.13909, "volume": 37233.0, "close_time": 1635069599999}, {"open_time": 1635069600000, "open": 2.13909, "high": 2.14717, "low": 2.1386, "close": 2.14043, "volume": 37369.8, "close_time": 1635073199999}, {"open_time": 1635073200000, "open": 2.14022, "high": 2.14022, "low": 2.11986, "close": 2.12147, "volume": 86377.8, "close_time": 1635076799999}, {"open_time": 1635076800000, "open": 2.12088, "high": 2.13552, "low": 2.10887, "close": 2.1216, "volume": 251204.4, "close_time": 1635080399999}, {"open_time": 1635080400000, "open": 2.12212, "high": 2.13468, "low": 2.12212, "close": 2.12283, "volume": 50784.0, "close_time": 1635083999999}, {"open_time": 1635084000000, "open": 2.12154, "high": 2.12591, "low": 2.11488, "close": 2.11493, "volume": 58722.4, "close_time": 1635087599999}, {"open_time": 1635087600000, "open": 2.11585, "high": 2.12121, "low": 2.1036, "close": 2.10516, "volume": 179937.3, "close_time": 1635091199999}, {"open_time": 1635091200000, "open": 2.10424, "high": 2.12102, "low": 2.09276, "close": 2.11778, "volume": 250010.9, "close_time": 1635094799999}, {"open_time": 1635094800000, "open": 2.11891, "high": 2.123, "low": 2.11535, "close": 2.11747, "volume": 132536.9, "close_time": 1635098399999}, {"open_time": 1635098400000, "open": 2.11747, "high": 2.11747, "low": 2.09361, "close": 2.10284, "volume": 214058.6, "close_time": 1635101999999}, {"open_time": 1635102000000, "open": 2.1018, "high": 2.11947, "low": 2.1018, "close": 2.11774, "volume": 123678.8, "close_time": 1635105599999}, {"open_time": 1635105600000, "open": 2.12, "high": 2.12406, "low": 2.11333, "close": 2.12245, "volume": 69987.2, "close_time": 1635109199999}, {"open_time": 1635109200000, "open": 2.12418, "high": 2.1284, "low": 2.11887, "close": 2.12042, "volume": 133175.4, "close_time": 1635112799999}, {"open_time": 1635112800000, "open": 2.1244, "high": 2.1275, "low": 2.1162, "close": 2.11977, "volume": 80680.9, "close_time": 1635116399999}, {"open_time": 1635116400000, "open": 2.11991, "high": 2.12279, "low": 2.113, "close": 2.12175, "volume": 48693.7, "close_time": 1635119999999}, {"open_time": 1635120000000, "open": 2.12129, "high": 2.13552, "low": 2.11399, "close": 2.13453, "volume": 183988.5, "close_time": 1635123599999}, {"open_time": 1635123600000, "open": 2.13554, "high": 2.14204, "low": 2.12919, "close": 2.13009, "volume": 110945.4, "close_time": 1635127199999}, {"open_time": 1635127200000, "open": 2.13218, "high": 2.13366, "low": 2.12357, "close": 2.13366, "volume": 97767.9, "close_time": 1635130799999}, {"open_time": 1635130800000, "open": 2.13407, "high": 2.13956, "low": 2.13229, "close": 2.1377, "volume": 71447.4, "close_time": 1635134399999}, {"open_time": 1635134400000, "open": 2.13709, "high": 2.13979, "low": 2.1327, "close": 2.13652, "volume": 121670.9, "close_time": 1635137999999}, {"open_time": 1635138000000, "open": 2.13851, "high": 2.13895, "low": 2.13489, "close": 2.13847, "volume": 51162.2, "close_time": 1635141599999}, {"open_time": 1635141600000, "open": 2.13953, "high": 2.1399, "low": 2.12573, "close": 2.1372, "volume": 162144.9, "close_time": 1635145199999}, {"open_time": 1635145200000, "open": 2.13478, "high": 2.16087, "low": 2.13444, "close": 2.14855, "volume": 527881.7, "close_time": 1635148799999}, {"open_time": 1635148800000, "open": 2.15014, "high": 2.15704, "low": 2.14331, "close": 2.15213, "volume": 39294.0, "close_time": 1635152399999}, {"open_time": 1635152400000, "open": 2.15, "high": 2.15309, "low": 2.14004, "close": 2.1502, "volume": 73131.3, "close_time": 1635155999999}, {"open_time": 1635156000000, "open": 2.1502, "high": 2.15078, "low": 2.13586, "close": 2.14202, "volume": 40130.5, "close_time": 1635159599999}, {"open_time": 1635159600000, "open": 2.14298, "high": 2.15147, "low": 2.13687, "close": 2.14528, "volume": 113451.6, "close_time": 1635163199999}, {"open_time": 1635163200000, "open": 2.14509, "high": 2.14509, "low": 2.13673, "close": 2.14072, "volume": 58655.3, "close_time": 1635166799999}, {"open_time": 1635166800000, "open": 2.14041, "high": 2.14488, "low": 2.13568, "close": 2.14384, "volume": 60999.4, "close_time": 1635170399999}, {"open_time": 1635170400000, "open": 2.14508, "high": 2.15139, "low": 2.14377, "close": 2.1505, "volume": 119419.6, "close_time": 1635173999999}, {"open_time": 1635174000000, "open": 2.1502, "high": 2.17405, "low": 2.14546, "close": 2.17335, "volume": 297676.9, "close_time": 1635177599999}, {"open_time": 1635177600000, "open": 2.17224, "high": 2.17334, "low": 2.16177, "close": 2.1659, "volume": 281046.7, "close_time": 1635181199999}, {"open_time": 1635181200000, "open": 2.16745, "high": 2.17745, "low": 2.16079, "close": 2.1645, "volume": 203640.4, "close_time": 1635184799999}, {"open_time": 1635184800000, "open": 2.16692, "high": 2.16692, "low": 2.15215, "close": 2.15843, "volume": 168744.0, "close_time": 1635188399999}, {"open_time": 1635188400000, "open": 2.15859, "high": 2.15932, "low": 2.14838, "close": 2.15041, "volume": 41708.1, "close_time": 1635191999999}, {"open_time": 1635192000000, "open": 2.15042, "high": 2.15274, "low": 2.14324, "close": 2.14367, "volume": 52939.8, "close_time": 1635195599999}, {"open_time": 1635195600000, "open": 2.14367, "high": 2.15333, "low": 2.14245, "close": 2.14419, "volume": 72531.7, "close_time": 1635199199999}, {"open_time": 1635199200000, "open": 2.14565, "high": 2.1498, "low": 2.14224, "close": 2.14771, "volume": 68039.2, "close_time": 1635202799999}, {"open_time": 1635202800000, "open": 2.14727, "high": 2.1505, "low": 2.14366, "close": 2.14598, "volume": 83036.4, "close_time": 1635206399999}, {"open_time": 1635206400000, "open": 2.14651, "high": 2.16449, "low": 2.1418, "close": 2.16438, "volume": 295566.9, "close_time": 1635209999999}, {"open_time": 1635210000000, "open": 2.16439, "high": 2.16439, "low": 2.15135, "close": 2.15254, "volume": 145024.6, "close_time": 1635213599999}, {"open_time": 1635213600000, "open": 2.15266, "high": 2.18838, "low": 2.15266, "close": 2.18686, "volume": 294218.2, "close_time": 1635217199999}, {"open_time": 1635217200000, "open": 2.18833, "high": 2.19685, "low": 2.17379, "close": 2.18084, "volume": 222239.0, "close_time": 1635220799999}, {"open_time": 1635220800000, "open": 2.18072, "high": 2.18775, "low": 2.1669, "close": 2.17567, "volume": 201032.5, "close_time": 1635224399999}, {"open_time": 1635224400000, "open": 2.17878, "high": 2.20237, "low": 2.17789, "close": 2.18143, "volume": 247297.7, "close_time": 1635227999999}, {"open_time": 1635228000000, "open": 2.18143, "high": 2.18202, "low": 2.16867, "close": 2.17343, "volume": 52459.9, "close_time": 1635231599999}, {"open_time": 1635231600000, "open": 2.1752, "high": 2.18042, "low": 2.17073, "close": 2.18042, "volume": 68450.9, "close_time": 1635235199999}, {"open_time": 1635235200000, "open": 2.17916, "high": 2.19262, "low": 2.17916, "close": 2.18456, "volume": 81569.6, "close_time": 1635238799999}, {"open_time": 1635238800000, "open": 2.18634, "high": 2.18733, "low": 2.17454, "close": 2.17925, "volume": 52558.6, "close_time": 1635242399999}, {"open_time": 1635242400000, "open": 2.17907, "high": 2.18425, "low": 2.17533, "close": 2.18236, "volume": 39819.8, "close_time": 1635245999999}, {"open_time": 1635246000000, "open": 2.18217, "high": 2.18217, "low": 2.15173, "close": 2.17219, "volume": 217036.5, "close_time": 1635249599999}, {"open_time": 1635249600000, "open": 2.17415, "high": 2.17851, "low": 2.15636, "close": 2.16673, "volume": 167350.0, "close_time": 1635253199999}, {"open_time": 1635253200000, "open": 2.16553, "high": 2.17073, "low": 2.15967, "close": 2.16969, "volume": 378326.0, "close_time": 1635256799999}, {"open_time": 1635256800000, "open": 2.16969, "high": 2.176, "low": 2.14803, "close": 2.15286, "volume": 366616.4, "close_time": 1635260399999}, {"open_time": 1635260400000, "open": 2.15276, "high": 2.16854, "low": 2.14873, "close": 2.16024, "volume": 104563.7, "close_time": 1635263999999}, {"open_time": 1635264000000, "open": 2.16329, "high": 2.16666, "low": 2.15, "close": 2.15367, "volume": 174322.1, "close_time": 1635267599999}, {"open_time": 1635267600000, "open": 2.15347, "high": 2.17609, "low": 2.15211, "close": 2.17164, "volume": 115182.9, "close_time": 1635271199999}, {"open_time": 1635271200000, "open": 2.17422, "high": 2.17422, "low": 2.16666, "close": 2.16678, "volume": 64034.4, "close_time": 1635274799999}, {"open_time": 1635274800000, "open": 2.16952, "high": 2.17307, "low": 2.1657, "close": 2.16748, "volume": 243999.0, "close_time": 1635278399999}, {"open_time": 1635278400000, "open": 2.16748, "high": 2.192, "low": 2.16644, "close": 2.19191, "volume": 167102.0, "close_time": 1635281999999}, {"open_time": 1635282000000, "open": 2.19201, "high": 2.19609, "low": 2.15358, "close": 2.16, "volume": 116972.3, "close_time": 1635285599999}, {"open_time": 1635285600000, "open": 2.16029, "high": 2.16306, "low": 2.12072, "close": 2.13527, "volume": 290557.9, "close_time": 1635289199999}, {"open_time": 1635289200000, "open": 2.13503, "high": 2.1427, "low": 2.12886, "close": 2.13779, "volume": 145936.9, "close_time": 1635292799999}, {"open_time": 1635292800000, "open": 2.13822, "high": 2.14605, "low": 2.13082, "close": 2.14449, "volume": 46054.6, "close_time": 1635296399999}, {"open_time": 1635296400000, "open": 2.14597, "high": 2.15292, "low": 2.1398, "close": 2.1398, "volume": 107973.9, "close_time": 1635299999999}, {"open_time": 1635300000000, "open": 2.13985, "high": 2.14406, "low": 2.13527, "close": 2.14303, "volume": 133604.8, "close_time": 1635303599999}, {"open_time": 1635303600000, "open": 2.14236, "high": 2.14899, "low": 2.13914, "close": 2.14282, "volume": 141281.5, "close_time": 1635307199999}, {"open_time": 1635307200000, "open": 2.14282, "high": 2.15435, "low": 2.13538, "close": 2.15047, "volume": 317531.2, "close_time": 1635310799999}, {"open_time": 1635310800000, "open": 2.15209, "high": 2.15429, "low": 2.14077, "close": 2.1418, "volume": 234495.6, "close_time": 1635314399999}, {"open_time": 1635314400000, "open": 2.1444, "high": 2.15128, "low": 2.13026, "close": 2.13026, "volume": 103027.9, "close_time": 1635317999999}, {"open_time": 1635318000000, "open": 2.13, "high": 2.13063, "low": 2.09717, "close": 2.0999, "volume": 304497.8, "close_time": 1635321599999}, {"open_time": 1635321600000, "open": 2.09825, "high": 2.09825, "low": 1.83183, "close": 2.00298, "volume": 2702471.3, "close_time": 1635325199999}, {"open_time": 1635325200000, "open": 2.00126, "high": 2.00126, "low": 1.90454, "close": 1.95064, "volume": 1005686.7, "close_time": 1635328799999}, {"open_time": 1635328800000, "open": 1.95112, "high": 1.98565, "low": 1.92926, "close": 1.98138, "volume": 675319.6, "close_time": 1635332399999}, {"open_time": 1635332400000, "open": 1.97831, "high": 2.0125, "low": 1.9727, "close": 1.9809, "volume": 367005.6, "close_time": 1635335999999}, {"open_time": 1635336000000, "open": 1.97468, "high": 2.01006, "low": 1.96651, "close": 2.00474, "volume": 323735.8, "close_time": 1635339599999}, {"open_time": 1635339600000, "open": 2.00161, "high": 2.00742, "low": 1.97644, "close": 1.97708, "volume": 300999.8, "close_time": 1635343199999}, {"open_time": 1635343200000, "open": 1.97708, "high": 2.00375, "low": 1.95555, "close": 1.9939, "volume": 477154.9, "close_time": 1635346799999}, {"open_time": 1635346800000, "open": 1.9934, "high": 1.99722, "low": 1.96197, "close": 1.96811, "volume": 389390.0, "close_time": 1635350399999}, {"open_time": 1635350400000, "open": 1.96554, "high": 1.97963, "low": 1.93846, "close": 1.97489, "volume": 735392.5, "close_time": 1635353999999}, {"open_time": 1635354000000, "open": 1.97189, "high": 1.98771, "low": 1.96355, "close": 1.96934, "volume": 260090.7, "close_time": 1635357599999}, {"open_time": 1635357600000, "open": 1.96818, "high": 1.97941, "low": 1.94921, "close": 1.94921, "volume": 351046.0, "close_time": 1635361199999}, {"open_time": 1635361200000, "open": 1.95393, "high": 1.95393, "low": 1.90452, "close": 1.94182, "volume": 616661.6, "close_time": 1635364799999}, {"open_time": 1635364800000, "open": 1.94169, "high": 1.95687, "low": 1.92, "close": 1.94141, "volume": 491020.3, "close_time": 1635368399999}, {"open_time": 1635368400000, "open": 1.9393, "high": 1.96473, "low": 1.9383, "close": 1.95343, "volume": 334558.0, "close_time": 1635371999999}, {"open_time": 1635372000000, "open": 1.95408, "high": 1.96061, "low": 1.93598, "close": 1.94932, "volume": 299427.5, "close_time": 1635375599999}, {"open_time": 1635375600000, "open": 1.9498, "high": 1.95746, "low": 1.90895, "close": 1.91, "volume": 487128.6, "close_time": 1635379199999}, {"open_time": 1635379200000, "open": 1.91273, "high": 1.94967, "low": 1.90884, "close": 1.91155, "volume": 765043.5, "close_time": 1635382799999}, {"open_time": 1635382800000, "open": 1.91155, "high": 1.94385, "low": 1.905, "close": 1.93888, "volume": 516236.3, "close_time": 1635386399999}, {"open_time": 1635386400000, "open": 1.93805, "high": 1.94096, "low": 1.92056, "close": 1.9384, "volume": 363602.0, "close_time": 1635389999999}, {"open_time": 1635390000000, "open": 1.93999, "high": 1.95318, "low": 1.92526, "close": 1.93131, "volume": 348548.6, "close_time": 1635393599999}, {"open_time": 1635393600000, "open": 1.93392, "high": 1.94653, "low": 1.9088, "close": 1.91238, "volume": 628229.6, "close_time": 1635397199999}, {"open_time": 1635397200000, "open": 1.91651, "high": 1.95417, "low": 1.91513, "close": 1.95417, "volume": 454228.1, "close_time": 1635400799999}, {"open_time": 1635400800000, "open": 1.95215, "high": 1.95724, "low": 1.91694, "close": 1.9463, "volume": 642827.1, "close_time": 1635404399999}, {"open_time": 1635404400000, "open": 1.94803, "high": 1.96, "low": 1.93991, "close": 1.94065, "volume": 437776.7, "close_time": 1635407999999}, {"open_time": 1635408000000, "open": 1.94284, "high": 2.05954, "low": 1.94112, "close": 2.0543, "volume": 895961.7, "close_time": 1635411599999}, {"open_time": 1635411600000, "open": 2.0565, "high": 2.0565, "low": 2.00631, "close": 2.03605, "volume": 572971.2, "close_time": 1635415199999}, {"open_time": 1635415200000, "open": 2.03548, "high": 2.03675, "low": 2.00851, "close": 2.01166, "volume": 188277.6, "close_time": 1635418799999}, {"open_time": 1635418800000, "open": 2.0128, "high": 2.01401, "low": 1.99082, "close": 2.0009, "volume": 706291.0, "close_time": 1635422399999}, {"open_time": 1635422400000, "open": 2.0, "high": 2.02125, "low": 1.995, "close": 2.01991, "volume": 224316.3, "close_time": 1635425999999}, {"open_time": 1635426000000, "open": 2.01731, "high": 2.03363, "low": 2.00891, "close": 2.02636, "volume": 736455.6, "close_time": 1635429599999}, {"open_time": 1635429600000, "open": 2.02617, "high": 2.03365, "low": 2.00486, "close": 2.03352, "volume": 320876.4, "close_time": 1635433199999}, {"open_time": 1635433200000, "open": 2.03208, "high": 2.03208, "low": 2.00522, "close": 2.01686, "volume": 287053.4, "close_time": 1635436799999}, {"open_time": 1635436800000, "open": 2.01686, "high": 2.02497, "low": 2.0092, "close": 2.01099, "volume": 220844.9, "close_time": 1635440399999}, {"open_time": 1635440400000, "open": 2.01099, "high": 2.0169, "low": 2.00066, "close": 2.01127, "volume": 347304.7, "close_time": 1635443999999}, {"open_time": 1635444000000, "open": 2.01132, "high": 2.01132, "low": 1.95196, "close": 1.98, "volume": 1233369.4, "close_time": 1635447599999}, {"open_time": 1635447600000, "open": 1.9799, "high": 2.00874, "low": 1.96671, "close": 2.00767, "volume": 162629.1, "close_time": 1635451199999}, {"open_time": 1635451200000, "open": 2.0092, "high": 2.02627, "low": 2.00025, "close": 2.00466, "volume": 577856.5, "close_time": 1635454799999}, {"open_time": 1635454800000, "open": 2.00612, "high": 2.00632, "low": 1.98289, "close": 1.98572, "volume": 204029.4, "close_time": 1635458399999}, {"open_time": 1635458400000, "open": 1.98632, "high": 1.9989, "low": 1.98399, "close": 1.99289, "volume": 108489.6, "close_time": 1635461999999}, {"open_time": 1635462000000, "open": 1.99418, "high": 2.00425, "low": 1.98545, "close": 1.98733, "volume": 116686.5, "close_time": 1635465599999}, {"open_time": 1635465600000, "open": 1.98733, "high": 2.01466, "low": 1.9752, "close": 2.01235, "volume": 363367.7, "close_time": 1635469199999}, {"open_time": 1635469200000, "open": 2.01186, "high": 2.04614, "low": 2.00659, "close": 2.02373, "volume": 409356.9, "close_time": 1635472799999}, {"open_time": 1635472800000, "open": 2.02274, "high": 2.02866, "low": 2.01117, "close": 2.013, "volume": 244280.0, "close_time": 1635476399999}, {"open_time": 1635476400000, "open": 2.01559, "high": 2.03072, "low": 2.0098, "close": 2.02121, "volume": 176624.9, "close_time": 1635479999999}, {"open_time": 1635480000000, "open": 2.0215, "high": 2.02161, "low": 2.00363, "close": 2.01022, "volume": 166390.4, "close_time": 1635483599999}, {"open_time": 1635483600000, "open": 2.00927, "high": 2.01465, "low": 1.98935, "close": 1.99344, "volume": 217490.2, "close_time": 1635487199999}, {"open_time": 1635487200000, "open": 1.99589, "high": 2.00964, "low": 1.98953, "close": 2.00609, "volume": 138408.0, "close_time": 1635490799999}, {"open_time": 1635490800000, "open": 2.00311, "high": 2.00487, "low": 1.98131, "close": 1.99187, "volume": 146144.0, "close_time": 1635494399999}, {"open_time": 1635494400000, "open": 1.99194, "high": 2.00505, "low": 1.98739, "close": 1.99845, "volume": 127987.1, "close_time": 1635497999999}, {"open_time": 1635498000000, "open": 1.99735, "high": 2.01068, "low": 1.9914, "close": 1.9914, "volume": 181555.2, "close_time": 1635501599999}, {"open_time": 1635501600000, "open": 1.99278, "high": 2.00283, "low": 1.99057, "close": 1.99771, "volume": 98421.0, "close_time": 1635505199999}, {"open_time": 1635505200000, "open": 2.00056, "high": 2.00465, "low": 1.98739, "close": 1.99692, "volume": 102473.4, "close_time": 1635508799999}, {"open_time": 1635508800000, "open": 1.99972, "high": 2.00891, "low": 1.99207, "close": 1.99797, "volume": 134311.8, "close_time": 1635512399999}, {"open_time": 1635512400000, "open": 1.99702, "high": 2.00946, "low": 1.99209, "close": 2.00945, "volume": 129076.7, "close_time": 1635515999999}, {"open_time": 1635516000000, "open": 2.00732, "high": 2.01, "low": 1.99066, "close": 1.995, "volume": 284411.5, "close_time": 1635519599999}, {"open_time": 1635519600000, "open": 1.99269, "high": 2.0337, "low": 1.99269, "close": 2.02608, "volume": 303419.6, "close_time": 1635523199999}, {"open_time": 1635523200000, "open": 2.027, "high": 2.03507, "low": 2.01535, "close": 2.02075, "volume": 334271.4, "close_time": 1635526799999}, {"open_time": 1635526800000, "open": 2.02075, "high": 2.02387, "low": 2.00673, "close": 2.01338, "volume": 209861.7, "close_time": 1635530399999}, {"open_time": 1635530400000, "open": 2.01249, "high": 2.01749, "low": 2.00198, "close": 2.00375, "volume": 140041.1, "close_time": 1635533999999}, {"open_time": 1635534000000, "open": 2.00224, "high": 2.01347, "low": 1.99977, "close": 2.0107, "volume": 143186.8, "close_time": 1635537599999}, {"open_time": 1635537600000, "open": 2.01376, "high": 2.01712, "low": 2.00592, "close": 2.00722, "volume": 111174.4, "close_time": 1635541199999}, {"open_time": 1635541200000, "open": 2.00776, "high": 2.01517, "low": 2.00569, "close": 2.01509, "volume": 77104.0, "close_time": 1635544799999}, {"open_time": 1635544800000, "open": 2.01568, "high": 2.01957, "low": 2.00673, "close": 2.01592, "volume": 82580.2, "close_time": 1635548399999}, {"open_time": 1635548400000, "open": 2.01748, "high": 2.01832, "low": 2.00679, "close": 2.01534, "volume": 66397.8, "close_time": 1635551999999}, {"open_time": 1635552000000, "open": 2.01606, "high": 2.01748, "low": 1.99999, "close": 2.00331, "volume": 95453.2, "close_time": 1635555599999}, {"open_time": 1635555600000, "open": 2.00312, "high": 2.00809, "low": 1.99367, "close": 1.99924, "volume": 60357.0, "close_time": 1635559199999}, {"open_time": 1635559200000, "open": 1.9968, "high": 1.99938, "low": 1.99, "close": 1.99256, "volume": 82017.7, "close_time": 1635562799999}, {"open_time": 1635562800000, "open": 1.99326, "high": 1.996, "low": 1.98396, "close": 1.99061, "volume": 636648.9, "close_time": 1635566399999}, {"open_time": 1635566400000, "open": 1.99061, "high": 2.00055, "low": 1.98246, "close": 1.98789, "volume": 254599.2, "close_time": 1635569999999}, {"open_time": 1635570000000, "open": 1.9855, "high": 1.99594, "low": 1.983, "close": 1.99594, "volume": 74881.5, "close_time": 1635573599999}, {"open_time": 1635573600000, "open": 1.99373, "high": 1.99754, "low": 1.9884, "close": 1.99515, "volume": 67236.3, "close_time": 1635577199999}, {"open_time": 1635577200000, "open": 1.99483, "high": 2.00303, "low": 1.99337, "close": 1.99793, "volume": 26032.3, "close_time": 1635580799999}, {"open_time": 1635580800000, "open": 1.99812, "high": 1.99954, "low": 1.98184, "close": 1.98539, "volume": 95942.3, "close_time": 1635584399999}, {"open_time": 1635584400000, "open": 1.98613, "high": 1.99158, "low": 1.98282, "close": 1.98555, "volume": 27669.7, "close_time": 1635587999999}, {"open_time": 1635588000000, "open": 1.98549, "high": 1.99472, "low": 1.98116, "close": 1.99414, "volume": 17250.7, "close_time": 1635591599999}, {"open_time": 1635591600000, "open": 1.9951, "high": 1.99748, "low": 1.98953, "close": 1.99325, "volume": 65322.4, "close_time": 1635595199999}, {"open_time": 1635595200000, "open": 1.99266, "high": 1.99266, "low": 1.98104, "close": 1.98577, "volume": 85127.1, "close_time": 1635598799999}, {"open_time": 1635598800000, "open": 1.98501, "high": 1.99312, "low": 1.97088, "close": 1.97908, "volume": 299663.2, "close_time": 1635602399999}, {"open_time": 1635602400000, "open": 1.97831, "high": 1.9825, "low": 1.937, "close": 1.95393, "volume": 253676.5, "close_time": 1635605999999}, {"open_time": 1635606000000, "open": 1.95256, "high": 1.97171, "low": 1.95256, "close": 1.9676, "volume": 105363.6, "close_time": 1635609599999}, {"open_time": 1635609600000, "open": 1.97028, "high": 1.98147, "low": 1.95968, "close": 1.96951, "volume": 89399.7, "close_time": 1635613199999}, {"open_time": 1635613200000, "open": 1.96806, "high": 1.97584, "low": 1.9561, "close": 1.95927, "volume": 102138.3, "close_time": 1635616799999}, {"open_time": 1635616800000, "open": 1.95978, "high": 1.97443, "low": 1.95885, "close": 1.97443, "volume": 100997.3, "close_time": 1635620399999}, {"open_time": 1635620400000, "open": 1.97426, "high": 1.97584, "low": 1.96788, "close": 1.97584, "volume": 207945.0, "close_time": 1635623999999}, {"open_time": 1635624000000, "open": 1.97678, "high": 1.98265, "low": 1.97137, "close": 1.973, "volume": 103099.2, "close_time": 1635627599999}, {"open_time": 1635627600000, "open": 1.97278, "high": 1.97278, "low": 1.95944, "close": 1.96029, "volume": 63871.3, "close_time": 1635631199999}, {"open_time": 1635631200000, "open": 1.96073, "high": 1.96382, "low": 1.92406, "close": 1.94005, "volume": 312340.8, "close_time": 1635634799999}, {"open_time": 1635634800000, "open": 1.93883, "high": 1.95781, "low": 1.93698, "close": 1.95583, "volume": 325939.0, "close_time": 1635638399999}, {"open_time": 1635638400000, "open": 1.95788, "high": 1.97173, "low": 1.94421, "close": 1.9603, "volume": 223283.0, "close_time": 1635641999999}, {"open_time": 1635642000000, "open": 1.96085, "high": 1.96393, "low": 1.94282, "close": 1.95021, "volume": 132098.3, "close_time": 1635645599999}, {"open_time": 1635645600000, "open": 1.95069, "high": 2.00725, "low": 1.94639, "close": 2.00725, "volume": 371830.4, "close_time": 1635649199999}, {"open_time": 1635649200000, "open": 2.00779, "high": 2.02863, "low": 1.98661, "close": 1.99, "volume": 354955.9, "close_time": 1635652799999}, {"open_time": 1635652800000, "open": 1.9925, "high": 1.9942, "low": 1.98001, "close": 1.98331, "volume": 59430.1, "close_time": 1635656399999}, {"open_time": 1635656400000, "open": 1.98419, "high": 1.98845, "low": 1.97442, "close": 1.98196, "volume": 141438.4, "close_time": 1635659999999}, {"open_time": 1635660000000, "open": 1.98279, "high": 1.98603, "low": 1.96646, "close": 1.97174, "volume": 80402.8, "close_time": 1635663599999}, {"open_time": 1635663600000, "open": 1.97257, "high": 1.97767, "low": 1.96823, "close": 1.97767, "volume": 84053.4, "close_time": 1635667199999}, {"open_time": 1635667200000, "open": 1.97884, "high": 1.97936, "low": 1.95054, "close": 1.96231, "volume": 317771.4, "close_time": 1635670799999}, {"open_time": 1635670800000, "open": 1.95932, "high": 1.96174, "low": 1.95009, "close": 1.95596, "volume": 60558.6, "close_time": 1635674399999}, {"open_time": 1635674400000, "open": 1.95201, "high": 1.96353, "low": 1.93896, "close": 1.95308, "volume": 131216.4, "close_time": 1635677999999}, {"open_time": 1635678000000, "open": 1.9532, "high": 1.95601, "low": 1.93313, "close": 1.93505, "volume": 81947.8, "close_time": 1635681599999}, {"open_time": 1635681600000, "open": 1.93285, "high": 1.94727, "low": 1.92604, "close": 1.93023, "volume": 141966.0, "close_time": 1635685199999}, {"open_time": 1635685200000, "open": 1.92911, "high": 1.94261, "low": 1.91823, "close": 1.93949, "volume": 162814.9, "close_time": 1635688799999}, {"open_time": 1635688800000, "open": 1.93759, "high": 1.95019, "low": 1.92785, "close": 1.94283, "volume": 178588.5, "close_time": 1635692399999}, {"open_time": 1635692400000, "open": 1.94277, "high": 1.95369, "low": 1.9395, "close": 1.94628, "volume": 49171.0, "close_time": 1635695999999}, {"open_time": 1635696000000, "open": 1.9457, "high": 1.95577, "low": 1.93458, "close": 1.95403, "volume": 47087.1, "close_time": 1635699599999}, {"open_time": 1635699600000, "open": 1.95426, "high": 1.95904, "low": 1.94756, "close": 1.95282, "volume": 54280.7, "close_time": 1635703199999}, {"open_time": 1635703200000, "open": 1.95282, "high": 1.95812, "low": 1.94501, "close": 1.95788, "volume": 49230.0, "close_time": 1635706799999}, {"open_time": 1635706800000, "open": 1.95861, "high": 1.96122, "low": 1.94385, "close": 1.94747, "volume": 124544.5, "close_time": 1635710399999}, {"open_time": 1635710400000, "open": 1.94801, "high": 1.96013, "low": 1.94331, "close": 1.95706, "volume": 38496.6, "close_time": 1635713999999}, {"open_time": 1635714000000, "open": 1.95869, "high": 1.98534, "low": 1.95329, "close": 1.98316, "volume": 317208.6, "close_time": 1635717599999}, {"open_time": 1635717600000, "open": 1.98316, "high": 1.986, "low": 1.96767, "close": 1.96975, "volume": 125882.1, "close_time": 1635721199999}, {"open_time": 1635721200000, "open": 1.96992, "high": 1.97294, "low": 1.96252, "close": 1.96458, "volume": 106355.2, "close_time": 1635724799999}, {"open_time": 1635724800000, "open": 1.96651, "high": 1.97611, "low": 1.95679, "close": 1.97155, "volume": 101043.3, "close_time": 1635728399999}, {"open_time": 1635728400000, "open": 1.97284, "high": 1.975, "low": 1.95497, "close": 1.95497, "volume": 77330.5, "close_time": 1635731999999}, {"open_time": 1635732000000, "open": 1.95613, "high": 1.95739, "low": 1.92216, "close": 1.94182, "volume": 453298.0, "close_time": 1635735599999}, {"open_time": 1635735600000, "open": 1.93833, "high": 1.94096, "low": 1.92015, "close": 1.92522, "volume": 345052.8, "close_time": 1635739199999}, {"open_time": 1635739200000, "open": 1.92344, "high": 1.93719, "low": 1.90909, "close": 1.92923, "volume": 328435.4, "close_time": 1635742799999}, {"open_time": 1635742800000, "open": 1.92831, "high": 1.94154, "low": 1.92831, "close": 1.93338, "volume": 46418.4, "close_time": 1635746399999}, {"open_time": 1635746400000, "open": 1.93298, "high": 1.94601, "low": 1.92661, "close": 1.94155, "volume": 91963.5, "close_time": 1635749999999}, {"open_time": 1635750000000, "open": 1.94219, "high": 1.97729, "low": 1.94096, "close": 1.97654, "volume": 277403.2, "close_time": 1635753599999}, {"open_time": 1635753600000, "open": 1.97651, "high": 1.98803, "low": 1.97264, "close": 1.97428, "volume": 231344.6, "close_time": 1635757199999}, {"open_time": 1635757200000, "open": 1.97641, "high": 2.01781, "low": 1.976, "close": 1.98983, "volume": 447398.7, "close_time": 1635760799999}, {"open_time": 1635760800000, "open": 1.98953, "high": 1.9947, "low": 1.98034, "close": 1.98449, "volume": 123109.7, "close_time": 1635764399999}, {"open_time": 1635764400000, "open": 1.98476, "high": 1.9902, "low": 1.97183, "close": 1.9733, "volume": 141968.4, "close_time": 1635767999999}, {"open_time": 1635768000000, "open": 1.97885, "high": 1.98597, "low": 1.96534, "close": 1.97052, "volume": 207262.7, "close_time": 1635771599999}, {"open_time": 1635771600000, "open": 1.97026, "high": 1.98024, "low": 1.96672, "close": 1.97654, "volume": 110098.6, "close_time": 1635775199999}, {"open_time": 1635775200000, "open": 1.97817, "high": 1.97817, "low": 1.95489, "close": 1.96, "volume": 214143.9, "close_time": 1635778799999}, {"open_time": 1635778800000, "open": 1.961, "high": 1.97077, "low": 1.95741, "close": 1.96729, "volume": 93235.2, "close_time": 1635782399999}, {"open_time": 1635782400000, "open": 1.96725, "high": 1.97, "low": 1.95255, "close": 1.95583, "volume": 97223.8, "close_time": 1635785999999}, {"open_time": 1635786000000, "open": 1.95292, "high": 1.95569, "low": 1.94369, "close": 1.94622, "volume": 157227.1, "close_time": 1635789599999}, {"open_time": 1635789600000, "open": 1.94545, "high": 1.94708, "low": 1.93598, "close": 1.93781, "volume": 92650.3, "close_time": 1635793199999}, {"open_time": 1635793200000, "open": 1.93847, "high": 1.95227, "low": 1.93325, "close": 1.95009, "volume": 266714.4, "close_time": 1635796799999}, {"open_time": 1635796800000, "open": 1.94964, "high": 1.94972, "low": 1.93458, "close": 1.93689, "volume": 100237.1, "close_time": 1635800399999}, {"open_time": 1635800400000, "open": 1.93606, "high": 1.94358, "low": 1.93152, "close": 1.94358, "volume": 42136.2, "close_time": 1635803999999}, {"open_time": 1635804000000, "open": 1.94174, "high": 1.94914, "low": 1.93628, "close": 1.94457, "volume": 49016.3, "close_time": 1635807599999}, {"open_time": 1635807600000, "open": 1.9494, "high": 1.95302, "low": 1.94346, "close": 1.95141, "volume": 109753.2, "close_time": 1635811199999}, {"open_time": 1635811200000, "open": 1.94842, "high": 1.95235, "low": 1.93326, "close": 1.94002, "volume": 188339.5, "close_time": 1635814799999}, {"open_time": 1635814800000, "open": 1.94109, "high": 1.94971, "low": 1.93354, "close": 1.9382, "volume": 162147.8, "close_time": 1635818399999}, {"open_time": 1635818400000, "open": 1.94041, "high": 1.94578, "low": 1.93843, "close": 1.93909, "volume": 110381.1, "close_time": 1635821999999}, {"open_time": 1635822000000, "open": 1.93901, "high": 1.94692, "low": 1.93674, "close": 1.94537, "volume": 95868.4, "close_time": 1635825599999}, {"open_time": 1635825600000, "open": 1.94299, "high": 1.95559, "low": 1.94298, "close": 1.95364, "volume": 131374.2, "close_time": 1635829199999}, {"open_time": 1635829200000, "open": 1.95353, "high": 1.95472, "low": 1.9465, "close": 1.95141, "volume": 144696.0, "close_time": 1635832799999}, {"open_time": 1635832800000, "open": 1.9516, "high": 1.96508, "low": 1.94847, "close": 1.96508, "volume": 112928.2, "close_time": 1635836399999}, {"open_time": 1635836400000, "open": 1.96525, "high": 1.96692, "low": 1.95077, "close": 1.95141, "volume": 423407.9, "close_time": 1635839999999}, {"open_time": 1635840000000, "open": 1.95226, "high": 1.95371, "low": 1.94744, "close": 1.95271, "volume": 47415.5, "close_time": 1635843599999}, {"open_time": 1635843600000, "open": 1.95087, "high": 1.97435, "low": 1.95, "close": 1.9706, "volume": 166863.3, "close_time": 1635847199999}, {"open_time": 1635847200000, "open": 1.9706, "high": 1.98716, "low": 1.96711, "close": 1.96812, "volume": 302462.0, "close_time": 1635850799999}, {"open_time": 1635850800000, "open": 1.9704, "high": 1.97649, "low": 1.9639, "close": 1.96422, "volume": 191801.6, "close_time": 1635854399999}, {"open_time": 1635854400000, "open": 1.96484, "high": 1.97306, "low": 1.96203, "close": 1.96359, "volume": 84077.9, "close_time": 1635857999999}, {"open_time": 1635858000000, "open": 1.9646, "high": 1.99596, "low": 1.96412, "close": 1.99263, "volume": 203143.9, "close_time": 1635861599999}, {"open_time": 1635861600000, "open": 1.99389, "high": 1.99397, "low": 1.97107, "close": 1.9733, "volume": 364878.5, "close_time": 1635865199999}, {"open_time": 1635865200000, "open": 1.97591, "high": 1.99485, "low": 1.97516, "close": 1.98967, "volume": 262373.7, "close_time": 1635868799999}, {"open_time": 1635868800000, "open": 1.99087, "high": 1.99384, "low": 1.97708, "close": 1.98526, "volume": 283817.2, "close_time": 1635872399999}, {"open_time": 1635872400000, "open": 1.98526, "high": 1.99315, "low": 1.98162, "close": 1.98162, "volume": 166888.5, "close_time": 1635875999999}, {"open_time": 1635876000000, "open": 1.98174, "high": 1.98227, "low": 1.97425, "close": 1.97757, "volume": 135171.9, "close_time": 1635879599999}, {"open_time": 1635879600000, "open": 1.97656, "high": 1.98064, "low": 1.97435, "close": 1.97947, "volume": 147640.7, "close_time": 1635883199999}, {"open_time": 1635883200000, "open": 1.97947, "high": 1.97947, "low": 1.96135, "close": 1.96193, "volume": 208296.8, "close_time": 1635886799999}, {"open_time": 1635886800000, "open": 1.96207, "high": 1.96811, "low": 1.9585, "close": 1.96326, "volume": 72645.5, "close_time": 1635890399999}, {"open_time": 1635890400000, "open": 1.96344, "high": 1.96579, "low": 1.96, "close": 1.96135, "volume": 77068.8, "close_time": 1635893999999}, {"open_time": 1635894000000, "open": 1.96056, "high": 1.97154, "low": 1.95569, "close": 1.96979, "volume": 125318.9, "close_time": 1635897599999}, {"open_time": 1635897600000, "open": 1.97078, "high": 1.97093, "low": 1.95887, "close": 1.96906, "volume": 199497.7, "close_time": 1635901199999}, {"open_time": 1635901200000, "open": 1.96765, "high": 1.97025, "low": 1.95524, "close": 1.95865, "volume": 454000.5, "close_time": 1635904799999}, {"open_time": 1635904800000, "open": 1.95743, "high": 1.95839, "low": 1.94959, "close": 1.9581, "volume": 154736.9, "close_time": 1635908399999}, {"open_time": 1635908400000, "open": 1.95827, "high": 1.95861, "low": 1.95206, "close": 1.95824, "volume": 117258.7, "close_time": 1635911999999}, {"open_time": 1635912000000, "open": 1.95701, "high": 1.98685, "low": 1.95453, "close": 1.9774, "volume": 431035.8, "close_time": 1635915599999}, {"open_time": 1635915600000, "open": 1.97814, "high": 2.08582, "low": 1.97809, "close": 2.02657, "volume": 1838480.1, "close_time": 1635919199999}, {"open_time": 1635919200000, "open": 2.02705, "high": 2.06801, "low": 2.01804, "close": 2.05015, "volume": 661977.9, "close_time": 1635922799999}, {"open_time": 1635922800000, "open": 2.04871, "high": 2.08645, "low": 2.04796, "close": 2.07737, "volume": 522073.5, "close_time": 1635926399999}, {"open_time": 1635926400000, "open": 2.07822, "high": 2.13467, "low": 2.07537, "close": 2.10352, "volume": 1987782.0, "close_time": 1635929999999}, {"open_time": 1635930000000, "open": 2.10464, "high": 2.12886, "low": 2.09137, "close": 2.09739, "volume": 489118.3, "close_time": 1635933599999}, {"open_time": 1635933600000, "open": 2.09745, "high": 2.14238, "low": 2.09745, "close": 2.1396, "volume": 668067.5, "close_time": 1635937199999}, {"open_time": 1635937200000, "open": 2.14249, "high": 2.14342, "low": 2.10486, "close": 2.11737, "volume": 584261.3, "close_time": 1635940799999}, {"open_time": 1635940800000, "open": 2.11737, "high": 2.12857, "low": 2.02909, "close": 2.05492, "volume": 876581.1, "close_time": 1635944399999}, {"open_time": 1635944400000, "open": 2.05357, "high": 2.07858, "low": 2.02805, "close": 2.04285, "volume": 687934.8, "close_time": 1635947999999}, {"open_time": 1635948000000, "open": 2.04285, "high": 2.06609, "low": 2.02269, "close": 2.0586, "volume": 366153.7, "close_time": 1635951599999}, {"open_time": 1635951600000, "open": 2.05399, "high": 2.07589, "low": 2.04056, "close": 2.06677, "volume": 178948.8, "close_time": 1635955199999}, {"open_time": 1635955200000, "open": 2.06882, "high": 2.08231, "low": 2.03858, "close": 2.04579, "volume": 419103.8, "close_time": 1635958799999}, {"open_time": 1635958800000, "open": 2.04511, "high": 2.06723, "low": 2.04422, "close": 2.06018, "volume": 582029.6, "close_time": 1635962399999}, {"open_time": 1635962400000, "open": 2.05718, "high": 2.09972, "low": 2.03453, "close": 2.09473, "volume": 528187.9, "close_time": 1635965999999}, {"open_time": 1635966000000, "open": 2.09241, "high": 2.09241, "low": 2.06181, "close": 2.06191, "volume": 161855.0, "close_time": 1635969599999}, {"open_time": 1635969600000, "open": 2.06181, "high": 2.09018, "low": 2.06071, "close": 2.09018, "volume": 174668.4, "close_time": 1635973199999}, {"open_time": 1635973200000, "open": 2.09018, "high": 2.09815, "low": 2.07205, "close": 2.07737, "volume": 187997.6, "close_time": 1635976799999}, {"open_time": 1635976800000, "open": 2.0775, "high": 2.0809, "low": 2.05618, "close": 2.05817, "volume": 249207.4, "close_time": 1635980399999}, {"open_time": 1635980400000, "open": 2.05638, "high": 2.06555, "low": 2.05129, "close": 2.06321, "volume": 234756.2, "close_time": 1635983999999}, {"open_time": 1635984000000, "open": 2.06236, "high": 2.1024, "low": 2.04995, "close": 2.05318, "volume": 834925.5, "close_time": 1635987599999}, {"open_time": 1635987600000, "open": 2.05182, "high": 2.05839, "low": 2.04146, "close": 2.04951, "volume": 227666.2, "close_time": 1635991199999}, {"open_time": 1635991200000, "open": 2.04992, "high": 2.05813, "low": 2.04014, "close": 2.04246, "volume": 161670.1, "close_time": 1635994799999}, {"open_time": 1635994800000, "open": 2.04288, "high": 2.04406, "low": 2.02607, "close": 2.0402, "volume": 201771.3, "close_time": 1635998399999}, {"open_time": 1635998400000, "open": 2.04183, "high": 2.057, "low": 2.04183, "close": 2.05189, "volume": 88743.2, "close_time": 1636001999999}, {"open_time": 1636002000000, "open": 2.05237, "high": 2.05237, "low": 2.02944, "close": 2.02987, "volume": 106024.4, "close_time": 1636005599999}, {"open_time": 1636005600000, "open": 2.02987, "high": 2.04558, "low": 2.02843, "close": 2.04558, "volume": 48850.2, "close_time": 1636009199999}, {"open_time": 1636009200000, "open": 2.04552, "high": 2.0467, "low": 2.00333, "close": 2.00581, "volume": 305489.7, "close_time": 1636012799999}, {"open_time": 1636012800000, "open": 2.00681, "high": 2.0303, "low": 2.00641, "close": 2.0111, "volume": 101511.4, "close_time": 1636016399999}, {"open_time": 1636016400000, "open": 2.00879, "high": 2.03131, "low": 2.00419, "close": 2.02919, "volume": 600231.7, "close_time": 1636019999999}, {"open_time": 1636020000000, "open": 2.02687, "high": 2.03738, "low": 2.02071, "close": 2.03375, "volume": 142644.8, "close_time": 1636023599999}, {"open_time": 1636023600000, "open": 2.0324, "high": 2.0324, "low": 2.00565, "close": 2.01601, "volume": 70763.7, "close_time": 1636027199999}, {"open_time": 1636027200000, "open": 2.01278, "high": 2.02631, "low": 2.01112, "close": 2.02228, "volume": 53354.2, "close_time": 1636030799999}, {"open_time": 1636030800000, "open": 2.02271, "high": 2.02682, "low": 2.00715, "close": 2.01663, "volume": 209369.8, "close_time": 1636034399999}, {"open_time": 1636034400000, "open": 2.01533, "high": 2.02151, "low": 1.9987, "close": 2.00024, "volume": 251247.1, "close_time": 1636037999999}, {"open_time": 1636038000000, "open": 2.00072, "high": 2.00508, "low": 1.93479, "close": 1.97339, "volume": 1052661.2, "close_time": 1636041599999}, {"open_time": 1636041600000, "open": 1.97359, "high": 1.99028, "low": 1.957, "close": 1.97877, "volume": 453444.7, "close_time": 1636045199999}, {"open_time": 1636045200000, "open": 1.97831, "high": 1.9826, "low": 1.95939, "close": 1.96159, "volume": 219481.5, "close_time": 1636048799999}, {"open_time": 1636048800000, "open": 1.96021, "high": 1.98748, "low": 1.95377, "close": 1.96411, "volume": 255485.4, "close_time": 1636052399999}, {"open_time": 1636052400000, "open": 1.9639, "high": 1.98708, "low": 1.96355, "close": 1.98021, "volume": 64897.5, "close_time": 1636055999999}, {"open_time": 1636056000000, "open": 1.9812, "high": 1.98763, "low": 1.9744, "close": 1.98437, "volume": 254306.5, "close_time": 1636059599999}, {"open_time": 1636059600000, "open": 1.98434, "high": 1.9878, "low": 1.98119, "close": 1.98538, "volume": 81115.6, "close_time": 1636063199999}, {"open_time": 1636063200000, "open": 1.986, "high": 1.98726, "low": 1.97558, "close": 1.98102, "volume": 162047.8, "close_time": 1636066799999}, {"open_time": 1636066800000, "open": 1.98116, "high": 1.99115, "low": 1.97883, "close": 1.98217, "volume": 153443.6, "close_time": 1636070399999}, {"open_time": 1636070400000, "open": 1.98233, "high": 1.9825, "low": 1.96197, "close": 1.96197, "volume": 55684.3, "close_time": 1636073999999}, {"open_time": 1636074000000, "open": 1.96422, "high": 1.9836, "low": 1.96422, "close": 1.98275, "volume": 104944.1, "close_time": 1636077599999}, {"open_time": 1636077600000, "open": 1.98302, "high": 1.9911, "low": 1.98049, "close": 1.98163, "volume": 245130.4, "close_time": 1636081199999}, {"open_time": 1636081200000, "open": 1.9814, "high": 2.00091, "low": 1.9814, "close": 2.00091, "volume": 149181.6, "close_time": 1636084799999}, {"open_time": 1636084800000, "open": 1.9992, "high": 2.01556, "low": 1.99689, "close": 2.00815, "volume": 168135.5, "close_time": 1636088399999}, {"open_time": 1636088400000, "open": 2.0097, "high": 2.01147, "low": 1.998, "close": 2.00562, "volume": 63676.5, "close_time": 1636091999999}, {"open_time": 1636092000000, "open": 2.00843, "high": 2.0168, "low": 2.00593, "close": 2.00707, "volume": 68234.4, "close_time": 1636095599999}, {"open_time": 1636095600000, "open": 2.00899, "high": 2.01686, "low": 2.00492, "close": 2.00581, "volume": 29748.8, "close_time": 1636099199999}, {"open_time": 1636099200000, "open": 2.01057, "high": 2.01057, "low": 2.00095, "close": 2.00404, "volume": 42810.1, "close_time": 1636102799999}, {"open_time": 1636102800000, "open": 2.00603, "high": 2.00603, "low": 1.98011, "close": 1.98965, "volume": 136704.5, "close_time": 1636106399999}, {"open_time": 1636106400000, "open": 1.99093, "high": 1.99661, "low": 1.97774, "close": 1.98287, "volume": 141658.9, "close_time": 1636109999999}, {"open_time": 1636110000000, "open": 1.98437, "high": 1.99298, "low": 1.97644, "close": 1.97644, "volume": 68502.8, "close_time": 1636113599999}, {"open_time": 1636113600000, "open": 1.97606, "high": 1.9913, "low": 1.97479, "close": 1.99024, "volume": 54011.6, "close_time": 1636117199999}, {"open_time": 1636117200000, "open": 1.99026, "high": 2.00851, "low": 1.98924, "close": 2.0001, "volume": 144834.5, "close_time": 1636120799999}, {"open_time": 1636120800000, "open": 2.00053, "high": 2.00119, "low": 1.96955, "close": 1.97093, "volume": 160943.2, "close_time": 1636124399999}, {"open_time": 1636124400000, "open": 1.97289, "high": 1.97928, "low": 1.95883, "close": 1.97134, "volume": 168671.8, "close_time": 1636127999999}, {"open_time": 1636128000000, "open": 1.96947, "high": 1.98838, "low": 1.96942, "close": 1.98709, "volume": 97682.3, "close_time": 1636131599999}, {"open_time": 1636131600000, "open": 1.98709, "high": 1.98891, "low": 1.97562, "close": 1.98013, "volume": 48264.3, "close_time": 1636135199999}, {"open_time": 1636135200000, "open": 1.9797, "high": 1.99515, "low": 1.97937, "close": 1.99515, "volume": 97653.9, "close_time": 1636138799999}, {"open_time": 1636138800000, "open": 1.99528, "high": 1.99528, "low": 1.9704, "close": 1.98, "volume": 166991.3, "close_time": 1636142399999}, {"open_time": 1636142400000, "open": 1.97969, "high": 1.97969, "low": 1.96079, "close": 1.96375, "volume": 156589.7, "close_time": 1636145999999}, {"open_time": 1636146000000, "open": 1.96351, "high": 1.97447, "low": 1.96351, "close": 1.97, "volume": 169195.2, "close_time": 1636149599999}, {"open_time": 1636149600000, "open": 1.96999, "high": 1.97572, "low": 1.96705, "close": 1.97422, "volume": 79426.8, "close_time": 1636153199999}, {"open_time": 1636153200000, "open": 1.97097, "high": 1.98228, "low": 1.96384, "close": 1.98151, "volume": 163780.7, "close_time": 1636156799999}, {"open_time": 1636156800000, "open": 1.98059, "high": 1.99678, "low": 1.97272, "close": 1.99559, "volume": 211124.7, "close_time": 1636160399999}, {"open_time": 1636160400000, "open": 1.9968, "high": 2.00354, "low": 1.98274, "close": 1.99336, "volume": 189395.2, "close_time": 1636163999999}, {"open_time": 1636164000000, "open": 1.99336, "high": 1.99476, "low": 1.9828, "close": 1.98553, "volume": 99545.3, "close_time": 1636167599999}, {"open_time": 1636167600000, "open": 1.98642, "high": 2.03235, "low": 1.98642, "close": 2.02419, "volume": 275136.4, "close_time": 1636171199999}, {"open_time": 1636171200000, "open": 2.02868, "high": 2.03471, "low": 2.00704, "close": 2.0103, "volume": 203308.3, "close_time": 1636174799999}, {"open_time": 1636174800000, "open": 2.01175, "high": 2.0389, "low": 2.01116, "close": 2.02884, "volume": 113804.4, "close_time": 1636178399999}, {"open_time": 1636178400000, "open": 2.02982, "high": 2.02982, "low": 2.00987, "close": 2.01181, "volume": 104154.1, "close_time": 1636181999999}, {"open_time": 1636182000000, "open": 2.01306, "high": 2.01709, "low": 1.98465, "close": 1.99612, "volume": 423131.0, "close_time": 1636185599999}, {"open_time": 1636185600000, "open": 1.99748, "high": 2.00629, "low": 1.98996, "close": 1.99517, "volume": 171296.1, "close_time": 1636189199999}, {"open_time": 1636189200000, "open": 1.99563, "high": 1.99837, "low": 1.98684, "close": 1.98693, "volume": 43320.5, "close_time": 1636192799999}, {"open_time": 1636192800000, "open": 1.98666, "high": 1.99128, "low": 1.97081, "close": 1.97222, "volume": 150181.1, "close_time": 1636196399999}, {"open_time": 1636196400000, "open": 1.97081, "high": 1.9774, "low": 1.94327, "close": 1.96286, "volume": 373692.0, "close_time": 1636199999999}, {"open_time": 1636200000000, "open": 1.96121, "high": 1.96818, "low": 1.94234, "close": 1.9558, "volume": 180988.8, "close_time": 1636203599999}, {"open_time": 1636203600000, "open": 1.95678, "high": 1.96841, "low": 1.95159, "close": 1.96262, "volume": 88951.1, "close_time": 1636207199999}, {"open_time": 1636207200000, "open": 1.96177, "high": 1.96897, "low": 1.95609, "close": 1.96439, "volume": 118290.3, "close_time": 1636210799999}, {"open_time": 1636210800000, "open": 1.96406, "high": 1.97517, "low": 1.96397, "close": 1.97195, "volume": 267517.1, "close_time": 1636214399999}, {"open_time": 1636214400000, "open": 1.97225, "high": 1.97654, "low": 1.9641, "close": 1.97279, "volume": 38307.0, "close_time": 1636217999999}, {"open_time": 1636218000000, "open": 1.97134, "high": 1.97841, "low": 1.96717, "close": 1.9706, "volume": 60706.1, "close_time": 1636221599999}, {"open_time": 1636221600000, "open": 1.97014, "high": 1.97611, "low": 1.969, "close": 1.9718, "volume": 87094.5, "close_time": 1636225199999}, {"open_time": 1636225200000, "open": 1.97113, "high": 1.99611, "low": 1.96992, "close": 1.99444, "volume": 178210.1, "close_time": 1636228799999}, {"open_time": 1636228800000, "open": 1.9959, "high": 1.99955, "low": 1.98612, "close": 1.98612, "volume": 181100.9, "close_time": 1636232399999}, {"open_time": 1636232400000, "open": 1.98775, "high": 1.99807, "low": 1.98775, "close": 1.99807, "volume": 30818.9, "close_time": 1636235999999}, {"open_time": 1636236000000, "open": 1.99837, "high": 2.00476, "low": 1.98973, "close": 1.99758, "volume": 89485.6, "close_time": 1636239599999}, {"open_time": 1636239600000, "open": 1.99758, "high": 2.00504, "low": 1.99758, "close": 2.00431, "volume": 42698.4, "close_time": 1636243199999}, {"open_time": 1636243200000, "open": 2.005, "high": 2.005, "low": 1.98557, "close": 1.99322, "volume": 71924.7, "close_time": 1636246799999}, {"open_time": 1636246800000, "open": 1.99587, "high": 2.00558, "low": 1.99031, "close": 1.99268, "volume": 90951.9, "close_time": 1636250399999}, {"open_time": 1636250400000, "open": 1.99716, "high": 1.99716, "low": 1.98666, "close": 1.99108, "volume": 53126.8, "close_time": 1636253999999}, {"open_time": 1636254000000, "open": 1.99229, "high": 1.99229, "low": 1.98616, "close": 1.98864, "volume": 53855.1, "close_time": 1636257599999}, {"open_time": 1636257600000, "open": 1.98855, "high": 1.99273, "low": 1.98368, "close": 1.9849, "volume": 95322.3, "close_time": 1636261199999}, {"open_time": 1636261200000, "open": 1.98368, "high": 1.98562, "low": 1.98002, "close": 1.985, "volume": 39730.0, "close_time": 1636264799999}, {"open_time": 1636264800000, "open": 1.98784, "high": 1.99252, "low": 1.98011, "close": 1.98126, "volume": 82104.5, "close_time": 1636268399999}, {"open_time": 1636268400000, "open": 1.98178, "high": 1.98627, "low": 1.97952, "close": 1.98284, "volume": 48388.0, "close_time": 1636271999999}, {"open_time": 1636272000000, "open": 1.98236, "high": 1.98729, "low": 1.9805, "close": 1.98508, "volume": 31613.4, "close_time": 1636275599999}, {"open_time": 1636275600000, "open": 1.9856, "high": 1.99222, "low": 1.97498, "close": 1.99143, "volume": 69504.5, "close_time": 1636279199999}, {"open_time": 1636279200000, "open": 1.98999, "high": 1.9998, "low": 1.98812, "close": 1.99286, "volume": 171731.0, "close_time": 1636282799999}, {"open_time": 1636282800000, "open": 1.9918, "high": 1.9918, "low": 1.98656, "close": 1.99145, "volume": 61319.6, "close_time": 1636286399999}, {"open_time": 1636286400000, "open": 1.99301, "high": 1.9948, "low": 1.98716, "close": 1.99053, "volume": 72545.6, "close_time": 1636289999999}, {"open_time": 1636290000000, "open": 1.99155, "high": 1.9978, "low": 1.99076, "close": 1.99391, "volume": 87456.8, "close_time": 1636293599999}, {"open_time": 1636293600000, "open": 1.99391, "high": 2.02958, "low": 1.99152, "close": 2.00408, "volume": 225620.6, "close_time": 1636297199999}, {"open_time": 1636297200000, "open": 2.00449, "high": 2.0351, "low": 2.00449, "close": 2.0328, "volume": 273624.1, "close_time": 1636300799999}, {"open_time": 1636300800000, "open": 2.03441, "high": 2.0351, "low": 2.01346, "close": 2.018, "volume": 374371.1, "close_time": 1636304399999}, {"open_time": 1636304400000, "open": 2.01846, "high": 2.02682, "low": 2.00966, "close": 2.01063, "volume": 118881.8, "close_time": 1636307999999}, {"open_time": 1636308000000, "open": 2.01264, "high": 2.02191, "low": 2.00645, "close": 2.01942, "volume": 319636.3, "close_time": 1636311599999}, {"open_time": 1636311600000, "open": 2.01968, "high": 2.02118, "low": 2.00778, "close": 2.00778, "volume": 130491.6, "close_time": 1636315199999}, {"open_time": 1636315200000, "open": 2.00929, "high": 2.01423, "low": 2.00154, "close": 2.01423, "volume": 154485.5, "close_time": 1636318799999}, {"open_time": 1636318800000, "open": 2.01499, "high": 2.02379, "low": 2.01255, "close": 2.01864, "volume": 156580.7, "close_time": 1636322399999}, {"open_time": 1636322400000, "open": 2.02044, "high": 2.02249, "low": 2.01404, "close": 2.01756, "volume": 66631.1, "close_time": 1636325999999}, {"open_time": 1636326000000, "open": 2.01823, "high": 2.02112, "low": 2.015, "close": 2.01933, "volume": 86164.0, "close_time": 1636329599999}, {"open_time": 1636329600000, "open": 2.02068, "high": 2.0497, "low": 2.00753, "close": 2.04523, "volume": 272045.2, "close_time": 1636333199999}, {"open_time": 1636333200000, "open": 2.04265, "high": 2.06167, "low": 2.03824, "close": 2.05194, "volume": 260453.5, "close_time": 1636336799999}, {"open_time": 1636336800000, "open": 2.05277, "high": 2.05372, "low": 2.04072, "close": 2.04094, "volume": 94821.9, "close_time": 1636340399999}, {"open_time": 1636340400000, "open": 2.04084, "high": 2.04337, "low": 2.03619, "close": 2.03692, "volume": 57329.4, "close_time": 1636343999999}, {"open_time": 1636344000000, "open": 2.03692, "high": 2.04175, "low": 2.03329, "close": 2.04083, "volume": 31570.4, "close_time": 1636347599999}, {"open_time": 1636347600000, "open": 2.03988, "high": 2.0453, "low": 2.03564, "close": 2.04282, "volume": 51984.9, "close_time": 1636351199999}, {"open_time": 1636351200000, "open": 2.03844, "high": 2.055, "low": 2.0366, "close": 2.05123, "volume": 76492.0, "close_time": 1636354799999}, {"open_time": 1636354800000, "open": 2.0508, "high": 2.05488, "low": 2.03706, "close": 2.03934, "volume": 84084.1, "close_time": 1636358399999}, {"open_time": 1636358400000, "open": 2.03902, "high": 2.04147, "low": 2.02039, "close": 2.02832, "volume": 146827.7, "close_time": 1636361999999}, {"open_time": 1636362000000, "open": 2.02718, "high": 2.03462, "low": 2.02568, "close": 2.03462, "volume": 18984.8, "close_time": 1636365599999}, {"open_time": 1636365600000, "open": 2.03388, "high": 2.04292, "low": 2.03187, "close": 2.03746, "volume": 23069.0, "close_time": 1636369199999}, {"open_time": 1636369200000, "open": 2.03832, "high": 2.04545, "low": 2.00377, "close": 2.04478, "volume": 424766.8, "close_time": 1636372799999}, {"open_time": 1636372800000, "open": 2.04449, "high": 2.04478, "low": 2.02586, "close": 2.03692, "volume": 115490.7, "close_time": 1636376399999}, {"open_time": 1636376400000, "open": 2.03779, "high": 2.04299, "low": 2.02093, "close": 2.02375, "volume": 88743.2, "close_time": 1636379999999}, {"open_time": 1636380000000, "open": 2.02375, "high": 2.03152, "low": 2.02181, "close": 2.0275, "volume": 60625.3, "close_time": 1636383599999}, {"open_time": 1636383600000, "open": 2.02966, "high": 2.0426, "low": 2.02723, "close": 2.03933, "volume": 62794.1, "close_time": 1636387199999}, {"open_time": 1636387200000, "open": 2.0425, "high": 2.054, "low": 2.03546, "close": 2.04835, "volume": 98818.0, "close_time": 1636390799999}, {"open_time": 1636390800000, "open": 2.04841, "high": 2.10623, "low": 2.04841, "close": 2.10015, "volume": 786682.2, "close_time": 1636394399999}, {"open_time": 1636394400000, "open": 2.10086, "high": 2.14156, "low": 2.10004, "close": 2.11034, "volume": 1001624.7, "close_time": 1636397999999}, {"open_time": 1636398000000, "open": 2.1118, "high": 2.12121, "low": 2.08985, "close": 2.09504, "volume": 412184.3, "close_time": 1636401599999}, {"open_time": 1636401600000, "open": 2.09573, "high": 2.10242, "low": 2.08452, "close": 2.09898, "volume": 297901.2, "close_time": 1636405199999}, {"open_time": 1636405200000, "open": 2.10063, "high": 2.11431, "low": 2.09756, "close": 2.10675, "volume": 109952.1, "close_time": 1636408799999}, {"open_time": 1636408800000, "open": 2.10695, "high": 2.1245, "low": 2.10695, "close": 2.11313, "volume": 81930.7, "close_time": 1636412399999}, {"open_time": 1636412400000, "open": 2.11618, "high": 2.1379, "low": 2.1155, "close": 2.12564, "volume": 227558.2, "close_time": 1636415999999}, {"open_time": 1636416000000, "open": 2.12551, "high": 2.16553, "low": 2.11459, "close": 2.14128, "volume": 446603.0, "close_time": 1636419599999}, {"open_time": 1636419600000, "open": 2.14265, "high": 2.14479, "low": 2.10584, "close": 2.10734, "volume": 339514.6, "close_time": 1636423199999}, {"open_time": 1636423200000, "open": 2.10685, "high": 2.14444, "low": 2.10674, "close": 2.14294, "volume": 341759.5, "close_time": 1636426799999}, {"open_time": 1636426800000, "open": 2.1431, "high": 2.15743, "low": 2.13744, "close": 2.14587, "volume": 480674.2, "close_time": 1636430399999}, {"open_time": 1636430400000, "open": 2.14587, "high": 2.18, "low": 2.14566, "close": 2.17299, "volume": 376128.3, "close_time": 1636433999999}, {"open_time": 1636434000000, "open": 2.17381, "high": 2.19529, "low": 2.15264, "close": 2.17975, "volume": 655188.4, "close_time": 1636437599999}, {"open_time": 1636437600000, "open": 2.17966, "high": 2.19181, "low": 2.16463, "close": 2.18426, "volume": 368739.1, "close_time": 1636441199999}, {"open_time": 1636441200000, "open": 2.18503, "high": 2.24788, "low": 2.17754, "close": 2.23432, "volume": 729735.6, "close_time": 1636444799999}, {"open_time": 1636444800000, "open": 2.23501, "high": 2.29831, "low": 2.23501, "close": 2.28691, "volume": 1090652.2, "close_time": 1636448399999}, {"open_time": 1636448400000, "open": 2.285, "high": 2.285, "low": 2.24842, "close": 2.25386, "volume": 578810.5, "close_time": 1636451999999}, {"open_time": 1636452000000, "open": 2.25368, "high": 2.28228, "low": 2.25363, "close": 2.27069, "volume": 217666.8, "close_time": 1636455599999}, {"open_time": 1636455600000, "open": 2.26874, "high": 2.34105, "low": 2.26672, "close": 2.29069, "volume": 1472918.9, "close_time": 1636459199999}, {"open_time": 1636459200000, "open": 2.29243, "high": 2.3073, "low": 2.25792, "close": 2.27968, "volume": 958259.9, "close_time": 1636462799999}, {"open_time": 1636462800000, "open": 2.27726, "high": 2.32439, "low": 2.27696, "close": 2.32183, "volume": 575426.8, "close_time": 1636466399999}, {"open_time": 1636466400000, "open": 2.31951, "high": 2.37709, "low": 2.3127, "close": 2.33275, "volume": 1495966.4, "close_time": 1636469999999}, {"open_time": 1636470000000, "open": 2.33417, "high": 2.33596, "low": 2.26537, "close": 2.28616, "volume": 1259901.3, "close_time": 1636473599999}, {"open_time": 1636473600000, "open": 2.28496, "high": 2.29191, "low": 2.22056, "close": 2.25609, "volume": 1245161.1, "close_time": 1636477199999}, {"open_time": 1636477200000, "open": 2.25877, "high": 2.29, "low": 2.22885, "close": 2.2795, "volume": 1168134.7, "close_time": 1636480799999}, {"open_time": 1636480800000, "open": 2.27831, "high": 2.32619, "low": 2.2773, "close": 2.28069, "volume": 1025161.4, "close_time": 1636484399999}, {"open_time": 1636484400000, "open": 2.28069, "high": 2.31839, "low": 2.26423, "close": 2.30681, "volume": 665649.1, "close_time": 1636487999999}, {"open_time": 1636488000000, "open": 2.30598, "high": 2.31568, "low": 2.2839, "close": 2.31011, "volume": 368755.0, "close_time": 1636491599999}, {"open_time": 1636491600000, "open": 2.30321, "high": 2.30321, "low": 2.27222, "close": 2.28182, "volume": 216612.0, "close_time": 1636495199999}, {"open_time": 1636495200000, "open": 2.28017, "high": 2.30957, "low": 2.26652, "close": 2.30232, "volume": 260253.9, "close_time": 1636498799999}, {"open_time": 1636498800000, "open": 2.30063, "high": 2.31355, "low": 2.26672, "close": 2.26883, "volume": 464423.1, "close_time": 1636502399999}, {"open_time": 1636502400000, "open": 2.26873, "high": 2.33019, "low": 2.26113, "close": 2.27469, "volume": 886644.7, "close_time": 1636505999999}, {"open_time": 1636506000000, "open": 2.27254, "high": 2.28089, "low": 2.22915, "close": 2.23668, "volume": 492384.7, "close_time": 1636509599999}, {"open_time": 1636509600000, "open": 2.23934, "high": 2.25189, "low": 2.235, "close": 2.23585, "volume": 221062.2, "close_time": 1636513199999}, {"open_time": 1636513200000, "open": 2.235, "high": 2.235, "low": 2.19759, "close": 2.20574, "volume": 498248.4, "close_time": 1636516799999}, {"open_time": 1636516800000, "open": 2.20533, "high": 2.23593, "low": 2.19145, "close": 2.23012, "volume": 473289.4, "close_time": 1636520399999}, {"open_time": 1636520400000, "open": 2.2327, "high": 2.2327, "low": 2.20132, "close": 2.20179, "volume": 164811.9, "close_time": 1636523999999}, {"open_time": 1636524000000, "open": 2.20532, "high": 2.24155, "low": 2.20532, "close": 2.23862, "volume": 125630.0, "close_time": 1636527599999}, {"open_time": 1636527600000, "open": 2.23732, "high": 2.2467, "low": 2.22441, "close": 2.22794, "volume": 161817.7, "close_time": 1636531199999}, {"open_time": 1636531200000, "open": 2.22767, "high": 2.243, "low": 2.21656, "close": 2.22011, "volume": 311589.2, "close_time": 1636534799999}, {"open_time": 1636534800000, "open": 2.2207, "high": 2.24251, "low": 2.20865, "close": 2.24139, "volume": 266866.8, "close_time": 1636538399999}, {"open_time": 1636538400000, "open": 2.23681, "high": 2.24234, "low": 2.2164, "close": 2.23166, "volume": 282880.6, "close_time": 1636541999999}, {"open_time": 1636542000000, "open": 2.23054, "high": 2.24548, "low": 2.23002, "close": 2.23105, "volume": 118609.8, "close_time": 1636545599999}, {"open_time": 1636545600000, "open": 2.23, "high": 2.23968, "low": 2.19428, "close": 2.20099, "volume": 601061.7, "close_time": 1636549199999}, {"open_time": 1636549200000, "open": 2.20574, "high": 2.25379, "low": 2.20112, "close": 2.25205, "volume": 715652.3, "close_time": 1636552799999}, {"open_time": 1636552800000, "open": 2.25247, "high": 2.28658, "low": 2.24494, "close": 2.2533, "volume": 683350.2, "close_time": 1636556399999}, {"open_time": 1636556400000, "open": 2.25665, "high": 2.27082, "low": 2.24935, "close": 2.25056, "volume": 186754.5, "close_time": 1636559999999}, {"open_time": 1636560000000, "open": 2.25097, "high": 2.28626, "low": 2.25097, "close": 2.27386, "volume": 368581.6, "close_time": 1636563599999}, {"open_time": 1636563600000, "open": 2.27011, "high": 2.27154, "low": 2.25332, "close": 2.25691, "volume": 86688.2, "close_time": 1636567199999}, {"open_time": 1636567200000, "open": 2.25691, "high": 2.25758, "low": 2.22245, "close": 2.22667, "volume": 398595.2, "close_time": 1636570799999}, {"open_time": 1636570800000, "open": 2.22878, "high": 2.24317, "low": 2.16483, "close": 2.17028, "volume": 619840.7, "close_time": 1636574399999}, {"open_time": 1636574400000, "open": 2.17322, "high": 2.19041, "low": 2.07964, "close": 2.12436, "volume": 2931806.8, "close_time": 1636577999999}, {"open_time": 1636578000000, "open": 2.12261, "high": 2.13381, "low": 1.94274, "close": 2.04916, "volume": 4216237.5, "close_time": 1636581599999}, {"open_time": 1636581600000, "open": 2.04174, "high": 2.12666, "low": 2.01919, "close": 2.12403, "volume": 574127.0, "close_time": 1636585199999}, {"open_time": 1636585200000, "open": 2.11714, "high": 2.11715, "low": 2.06719, "close": 2.10102, "volume": 225138.6, "close_time": 1636588799999}, {"open_time": 1636588800000, "open": 2.10102, "high": 2.11633, "low": 2.0594, "close": 2.11103, "volume": 303003.5, "close_time": 1636592399999}, {"open_time": 1636592400000, "open": 2.11015, "high": 2.11352, "low": 2.08116, "close": 2.09238, "volume": 213983.6, "close_time": 1636595999999}, {"open_time": 1636596000000, "open": 2.08961, "high": 2.08961, "low": 2.06332, "close": 2.08899, "volume": 103791.4, "close_time": 1636599599999}, {"open_time": 1636599600000, "open": 2.08879, "high": 2.10988, "low": 2.08333, "close": 2.10115, "volume": 136419.2, "close_time": 1636603199999}, {"open_time": 1636603200000, "open": 2.10115, "high": 2.10123, "low": 2.07776, "close": 2.09416, "volume": 94804.7, "close_time": 1636606799999}, {"open_time": 1636606800000, "open": 2.09361, "high": 2.11927, "low": 2.09361, "close": 2.11672, "volume": 250755.1, "close_time": 1636610399999}, {"open_time": 1636610400000, "open": 2.11672, "high": 2.12263, "low": 2.09705, "close": 2.11848, "volume": 89870.3, "close_time": 1636613999999}, {"open_time": 1636614000000, "open": 2.12101, "high": 2.14883, "low": 2.12101, "close": 2.13885, "volume": 168595.5, "close_time": 1636617599999}, {"open_time": 1636617600000, "open": 2.14216, "high": 2.14588, "low": 2.1074, "close": 2.13789, "volume": 312154.4, "close_time": 1636621199999}, {"open_time": 1636621200000, "open": 2.13817, "high": 2.15203, "low": 2.12476, "close": 2.14043, "volume": 170758.3, "close_time": 1636624799999}, {"open_time": 1636624800000, "open": 2.14129, "high": 2.14273, "low": 2.12121, "close": 2.12588, "volume": 75646.6, "close_time": 1636628399999}, {"open_time": 1636628400000, "open": 2.12448, "high": 2.12909, "low": 2.11419, "close": 2.12621, "volume": 31671.6, "close_time": 1636631999999}, {"open_time": 1636632000000, "open": 2.12682, "high": 2.13167, "low": 2.08558, "close": 2.10664, "volume": 201710.0, "close_time": 1636635599999}, {"open_time": 1636635600000, "open": 2.10907, "high": 2.11096, "low": 2.0909, "close": 2.09539, "volume": 215442.9, "close_time": 1636639199999}, {"open_time": 1636639200000, "open": 2.09619, "high": 2.11272, "low": 2.07398, "close": 2.10056, "volume": 228457.8, "close_time": 1636642799999}, {"open_time": 1636642800000, "open": 2.1, "high": 2.1, "low": 2.07563, "close": 2.07886, "volume": 318698.3, "close_time": 1636646399999}, {"open_time": 1636646400000, "open": 2.08063, "high": 2.10123, "low": 2.07663, "close": 2.0967, "volume": 111300.4, "close_time": 1636649999999}, {"open_time": 1636650000000, "open": 2.09945, "high": 2.10434, "low": 2.08914, "close": 2.0911, "volume": 144451.6, "close_time": 1636653599999}, {"open_time": 1636653600000, "open": 2.09132, "high": 2.09499, "low": 2.0761, "close": 2.08491, "volume": 65459.2, "close_time": 1636657199999}, {"open_time": 1636657200000, "open": 2.08347, "high": 2.09421, "low": 2.08287, "close": 2.09086, "volume": 96133.0, "close_time": 1636660799999}, {"open_time": 1636660800000, "open": 2.09093, "high": 2.09196, "low": 2.07644, "close": 2.07829, "volume": 132943.3, "close_time": 1636664399999}, {"open_time": 1636664400000, "open": 2.0798, "high": 2.10565, "low": 2.07801, "close": 2.09998, "volume": 118179.8, "close_time": 1636667999999}, {"open_time": 1636668000000, "open": 2.09966, "high": 2.10487, "low": 2.08759, "close": 2.10284, "volume": 70276.1, "close_time": 1636671599999}, {"open_time": 1636671600000, "open": 2.1032, "high": 2.10475, "low": 2.07835, "close": 2.07902, "volume": 193853.8, "close_time": 1636675199999}, {"open_time": 1636675200000, "open": 2.07866, "high": 2.09385, "low": 2.07048, "close": 2.0798, "volume": 232771.8, "close_time": 1636678799999}, {"open_time": 1636678800000, "open": 2.08003, "high": 2.09059, "low": 2.04, "close": 2.08137, "volume": 477366.8, "close_time": 1636682399999}, {"open_time": 1636682400000, "open": 2.08262, "high": 2.09956, "low": 2.08209, "close": 2.08892, "volume": 131649.7, "close_time": 1636685999999}, {"open_time": 1636686000000, "open": 2.08685, "high": 2.08685, "low": 2.06381, "close": 2.07918, "volume": 141015.8, "close_time": 1636689599999}, {"open_time": 1636689600000, "open": 2.0803, "high": 2.09267, "low": 2.07369, "close": 2.08927, "volume": 181649.5, "close_time": 1636693199999}, {"open_time": 1636693200000, "open": 2.08913, "high": 2.08913, "low": 2.06511, "close": 2.06511, "volume": 59185.9, "close_time": 1636696799999}, {"open_time": 1636696800000, "open": 2.06438, "high": 2.07682, "low": 2.05557, "close": 2.05683, "volume": 115513.4, "close_time": 1636700399999}, {"open_time": 1636700400000, "open": 2.05793, "high": 2.0618, "low": 2.04495, "close": 2.05483, "volume": 285481.1, "close_time": 1636703999999}, {"open_time": 1636704000000, "open": 2.05377, "high": 2.07051, "low": 2.04212, "close": 2.06596, "volume": 199555.7, "close_time": 1636707599999}, {"open_time": 1636707600000, "open": 2.06718, "high": 2.07049, "low": 2.0159, "close": 2.01954, "volume": 410287.6, "close_time": 1636711199999}, {"open_time": 1636711200000, "open": 2.01746, "high": 2.03255, "low": 2.01239, "close": 2.01561, "volume": 169933.3, "close_time": 1636714799999}, {"open_time": 1636714800000, "open": 2.01543, "high": 2.0271, "low": 2.00527, "close": 2.01194, "volume": 211331.2, "close_time": 1636718399999}, {"open_time": 1636718400000, "open": 2.01151, "high": 2.03739, "low": 2.00021, "close": 2.0193, "volume": 433143.3, "close_time": 1636721999999}, {"open_time": 1636722000000, "open": 2.01866, "high": 2.03416, "low": 2.00473, "close": 2.03226, "volume": 277081.3, "close_time": 1636725599999}, {"open_time": 1636725600000, "open": 2.03195, "high": 2.04611, "low": 2.02326, "close": 2.02559, "volume": 109444.3, "close_time": 1636729199999}, {"open_time": 1636729200000, "open": 2.02277, "high": 2.0261, "low": 2.00565, "close": 2.0132, "volume": 151899.7, "close_time": 1636732799999}, {"open_time": 1636732800000, "open": 2.01273, "high": 2.02324, "low": 1.99129, "close": 2.02161, "volume": 416167.1, "close_time": 1636736399999}, {"open_time": 1636736400000, "open": 2.0207, "high": 2.04019, "low": 2.01827, "close": 2.04013, "volume": 84508.0, "close_time": 1636739999999}, {"open_time": 1636740000000, "open": 2.04013, "high": 2.05625, "low": 2.03518, "close": 2.04246, "volume": 205934.8, "close_time": 1636743599999}, {"open_time": 1636743600000, "open": 2.04382, "high": 2.04504, "low": 2.03047, "close": 2.03658, "volume": 55753.2, "close_time": 1636747199999}, {"open_time": 1636747200000, "open": 2.04175, "high": 2.06176, "low": 2.04066, "close": 2.05783, "volume": 107286.9, "close_time": 1636750799999}, {"open_time": 1636750800000, "open": 2.06143, "high": 2.0799, "low": 2.05537, "close": 2.05696, "volume": 379956.9, "close_time": 1636754399999}, {"open_time": 1636754400000, "open": 2.05875, "high": 2.06542, "low": 2.04795, "close": 2.04795, "volume": 72613.8, "close_time": 1636757999999}, {"open_time": 1636758000000, "open": 2.05343, "high": 2.054, "low": 2.04305, "close": 2.0449, "volume": 85225.1, "close_time": 1636761599999}, {"open_time": 1636761600000, "open": 2.045, "high": 2.06848, "low": 2.04457, "close": 2.05893, "volume": 140282.0, "close_time": 1636765199999}, {"open_time": 1636765200000, "open": 2.06293, "high": 2.0633, "low": 2.04039, "close": 2.04088, "volume": 126685.3, "close_time": 1636768799999}, {"open_time": 1636768800000, "open": 2.04263, "high": 2.04912, "low": 2.03107, "close": 2.03738, "volume": 158052.5, "close_time": 1636772399999}, {"open_time": 1636772400000, "open": 2.03818, "high": 2.04807, "low": 2.03491, "close": 2.04546, "volume": 102119.8, "close_time": 1636775999999}, {"open_time": 1636776000000, "open": 2.04438, "high": 2.05259, "low": 2.03794, "close": 2.04298, "volume": 74660.3, "close_time": 1636779599999}, {"open_time": 1636779600000, "open": 2.04139, "high": 2.05283, "low": 2.03988, "close": 2.04578, "volume": 163481.0, "close_time": 1636783199999}, {"open_time": 1636783200000, "open": 2.04736, "high": 2.07352, "low": 2.04736, "close": 2.07352, "volume": 57305.2, "close_time": 1636786799999}, {"open_time": 1636786800000, "open": 2.07389, "high": 2.08005, "low": 2.0594, "close": 2.07793, "volume": 59122.6, "close_time": 1636790399999}, {"open_time": 1636790400000, "open": 2.07813, "high": 2.07813, "low": 2.05521, "close": 2.05521, "volume": 67220.8, "close_time": 1636793999999}, {"open_time": 1636794000000, "open": 2.0557, "high": 2.05964, "low": 2.03335, "close": 2.04052, "volume": 275490.7, "close_time": 1636797599999}, {"open_time": 1636797600000, "open": 2.03904, "high": 2.04896, "low": 2.03751, "close": 2.04896, "volume": 33896.5, "close_time": 1636801199999}, {"open_time": 1636801200000, "open": 2.04915, "high": 2.04932, "low": 2.03744, "close": 2.03944, "volume": 54629.1, "close_time": 1636804799999}, {"open_time": 1636804800000, "open": 2.03781, "high": 2.04102, "low": 2.02146, "close": 2.02587, "volume": 218218.7, "close_time": 1636808399999}, {"open_time": 1636808400000, "open": 2.02586, "high": 2.03561, "low": 2.02243, "close": 2.03082, "volume": 83297.8, "close_time": 1636811999999}, {"open_time": 1636812000000, "open": 2.03176, "high": 2.07043, "low": 2.03176, "close": 2.06637, "volume": 303214.7, "close_time": 1636815599999}, {"open_time": 1636815600000, "open": 2.06678, "high": 2.06997, "low": 2.05557, "close": 2.05871, "volume": 135176.8, "close_time": 1636819199999}, {"open_time": 1636819200000, "open": 2.05903, "high": 2.06888, "low": 2.05886, "close": 2.06117, "volume": 97911.7, "close_time": 1636822799999}, {"open_time": 1636822800000, "open": 2.06078, "high": 2.06832, "low": 2.05578, "close": 2.06832, "volume": 64783.8, "close_time": 1636826399999}, {"open_time": 1636826400000, "open": 2.06576, "high": 2.06576, "low": 2.04325, "close": 2.04915, "volume": 148233.1, "close_time": 1636829999999}, {"open_time": 1636830000000, "open": 2.0488, "high": 2.05105, "low": 2.04146, "close": 2.04454, "volume": 112351.1, "close_time": 1636833599999}, {"open_time": 1636833600000, "open": 2.04448, "high": 2.04999, "low": 2.04308, "close": 2.04961, "volume": 51588.6, "close_time": 1636837199999}, {"open_time": 1636837200000, "open": 2.05092, "high": 2.05127, "low": 2.04425, "close": 2.04882, "volume": 56067.4, "close_time": 1636840799999}, {"open_time": 1636840800000, "open": 2.04887, "high": 2.05008, "low": 2.04515, "close": 2.04821, "volume": 64222.9, "close_time": 1636844399999}, {"open_time": 1636844400000, "open": 2.04855, "high": 2.05602, "low": 2.04855, "close": 2.05, "volume": 53783.2, "close_time": 1636847999999}, {"open_time": 1636848000000, "open": 2.04994, "high": 2.06915, "low": 2.04994, "close": 2.05828, "volume": 154176.3, "close_time": 1636851599999}, {"open_time": 1636851600000, "open": 2.05816, "high": 2.06261, "low": 2.04959, "close": 2.05646, "volume": 69823.3, "close_time": 1636855199999}, {"open_time": 1636855200000, "open": 2.05555, "high": 2.06279, "low": 2.05551, "close": 2.05599, "volume": 65222.6, "close_time": 1636858799999}, {"open_time": 1636858800000, "open": 2.05728, "high": 2.06291, "low": 2.04643, "close": 2.05031, "volume": 109142.5, "close_time": 1636862399999}, {"open_time": 1636862400000, "open": 2.05082, "high": 2.05458, "low": 2.03824, "close": 2.0417, "volume": 79822.3, "close_time": 1636865999999}, {"open_time": 1636866000000, "open": 2.04039, "high": 2.04368, "low": 2.03618, "close": 2.03973, "volume": 83576.0, "close_time": 1636869599999}, {"open_time": 1636869600000, "open": 2.03918, "high": 2.0473, "low": 2.03917, "close": 2.04021, "volume": 255378.5, "close_time": 1636873199999}, {"open_time": 1636873200000, "open": 2.04063, "high": 2.04251, "low": 2.03219, "close": 2.035, "volume": 58510.2, "close_time": 1636876799999}, {"open_time": 1636876800000, "open": 2.03723, "high": 2.03723, "low": 2.02721, "close": 2.03044, "volume": 41248.9, "close_time": 1636880399999}, {"open_time": 1636880400000, "open": 2.02918, "high": 2.04146, "low": 2.02663, "close": 2.03632, "volume": 258698.9, "close_time": 1636883999999}, {"open_time": 1636884000000, "open": 2.03551, "high": 2.04687, "low": 2.03551, "close": 2.04385, "volume": 28718.4, "close_time": 1636887599999}, {"open_time": 1636887600000, "open": 2.04165, "high": 2.04544, "low": 2.03636, "close": 2.04469, "volume": 23149.2, "close_time": 1636891199999}, {"open_time": 1636891200000, "open": 2.04545, "high": 2.0499, "low": 2.03768, "close": 2.04544, "volume": 37280.9, "close_time": 1636894799999}, {"open_time": 1636894800000, "open": 2.04658, "high": 2.04886, "low": 2.04189, "close": 2.04645, "volume": 95477.5, "close_time": 1636898399999}, {"open_time": 1636898400000, "open": 2.04582, "high": 2.04582, "low": 2.03108, "close": 2.03281, "volume": 38789.4, "close_time": 1636901999999}, {"open_time": 1636902000000, "open": 2.03104, "high": 2.03236, "low": 2.02607, "close": 2.02852, "volume": 38202.2, "close_time": 1636905599999}, {"open_time": 1636905600000, "open": 2.0285, "high": 2.03063, "low": 2.01006, "close": 2.01378, "volume": 230611.0, "close_time": 1636909199999}, {"open_time": 1636909200000, "open": 2.01268, "high": 2.02869, "low": 2.01027, "close": 2.02692, "volume": 96614.8, "close_time": 1636912799999}, {"open_time": 1636912800000, "open": 2.02761, "high": 2.03327, "low": 2.01913, "close": 2.02419, "volume": 42025.9, "close_time": 1636916399999}, {"open_time": 1636916400000, "open": 2.02419, "high": 2.02743, "low": 2.01899, "close": 2.02653, "volume": 34160.7, "close_time": 1636919999999}, {"open_time": 1636920000000, "open": 2.02782, "high": 2.03255, "low": 2.02476, "close": 2.03061, "volume": 13207.8, "close_time": 1636923599999}, {"open_time": 1636923600000, "open": 2.02938, "high": 2.04096, "low": 2.02882, "close": 2.03616, "volume": 23898.9, "close_time": 1636927199999}, {"open_time": 1636927200000, "open": 2.037, "high": 2.04104, "low": 2.03144, "close": 2.03279, "volume": 44387.6, "close_time": 1636930799999}, {"open_time": 1636930800000, "open": 2.03146, "high": 2.0429, "low": 2.02494, "close": 2.04103, "volume": 50743.1, "close_time": 1636934399999}, {"open_time": 1636934400000, "open": 2.04002, "high": 2.06417, "low": 2.04002, "close": 2.05897, "volume": 119974.6, "close_time": 1636937999999}, {"open_time": 1636938000000, "open": 2.05795, "high": 2.06133, "low": 2.04545, "close": 2.05548, "volume": 75481.2, "close_time": 1636941599999}, {"open_time": 1636941600000, "open": 2.05739, "high": 2.05739, "low": 2.04895, "close": 2.04986, "volume": 58736.0, "close_time": 1636945199999}, {"open_time": 1636945200000, "open": 2.05, "high": 2.05, "low": 2.0428, "close": 2.04752, "volume": 36659.5, "close_time": 1636948799999}, {"open_time": 1636948800000, "open": 2.05029, "high": 2.05431, "low": 2.04914, "close": 2.05335, "volume": 41705.3, "close_time": 1636952399999}, {"open_time": 1636952400000, "open": 2.05246, "high": 2.06041, "low": 2.05246, "close": 2.05341, "volume": 105903.8, "close_time": 1636955999999}, {"open_time": 1636956000000, "open": 2.05446, "high": 2.05755, "low": 2.05082, "close": 2.05755, "volume": 40435.0, "close_time": 1636959599999}, {"open_time": 1636959600000, "open": 2.05781, "high": 2.05998, "low": 2.05388, "close": 2.05572, "volume": 20141.4, "close_time": 1636963199999}, {"open_time": 1636963200000, "open": 2.05525, "high": 2.06051, "low": 2.04273, "close": 2.05713, "volume": 44494.6, "close_time": 1636966799999}, {"open_time": 1636966800000, "open": 2.05707, "high": 2.06953, "low": 2.05355, "close": 2.06017, "volume": 51971.0, "close_time": 1636970399999}, {"open_time": 1636970400000, "open": 2.06018, "high": 2.09363, "low": 2.05755, "close": 2.08277, "volume": 138579.8, "close_time": 1636973999999}, {"open_time": 1636974000000, "open": 2.08277, "high": 2.08714, "low": 2.07263, "close": 2.07344, "volume": 199453.6, "close_time": 1636977599999}, {"open_time": 1636977600000, "open": 2.07553, "high": 2.07604, "low": 2.05881, "close": 2.06532, "volume": 406017.9, "close_time": 1636981199999}, {"open_time": 1636981200000, "open": 2.06247, "high": 2.07146, "low": 2.05039, "close": 2.06043, "volume": 93024.7, "close_time": 1636984799999}, {"open_time": 1636984800000, "open": 2.06024, "high": 2.06024, "low": 2.04615, "close": 2.04768, "volume": 93305.0, "close_time": 1636988399999}, {"open_time": 1636988400000, "open": 2.04614, "high": 2.04626, "low": 2.03202, "close": 2.03743, "volume": 213974.4, "close_time": 1636991999999}, {"open_time": 1636992000000, "open": 2.03638, "high": 2.03872, "low": 2.02404, "close": 2.038, "volume": 92081.1, "close_time": 1636995599999}, {"open_time": 1636995600000, "open": 2.038, "high": 2.03856, "low": 2.02863, "close": 2.02863, "volume": 41490.3, "close_time": 1636999199999}, {"open_time": 1636999200000, "open": 2.02961, "high": 2.03363, "low": 2.01789, "close": 2.02551, "volume": 82535.6, "close_time": 1637002799999}, {"open_time": 1637002800000, "open": 2.02271, "high": 2.03561, "low": 2.01904, "close": 2.03561, "volume": 29287.1, "close_time": 1637006399999}, {"open_time": 1637006400000, "open": 2.0354, "high": 2.0354, "low": 2.0225, "close": 2.02372, "volume": 253069.0, "close_time": 1637009999999}, {"open_time": 1637010000000, "open": 2.02274, "high": 2.03083, "low": 2.01107, "close": 2.02994, "volume": 72738.5, "close_time": 1637013599999}, {"open_time": 1637013600000, "open": 2.0262, "high": 2.02829, "low": 2.01451, "close": 2.02687, "volume": 36827.1, "close_time": 1637017199999}, {"open_time": 1637017200000, "open": 2.02714, "high": 2.02714, "low": 2.01599, "close": 2.01746, "volume": 32416.9, "close_time": 1637020799999}, {"open_time": 1637020800000, "open": 2.01852, "high": 2.01852, "low": 1.96397, "close": 1.97688, "volume": 800113.4, "close_time": 1637024399999}, {"open_time": 1637024400000, "open": 1.97688, "high": 1.98106, "low": 1.92, "close": 1.96816, "volume": 1583526.7, "close_time": 1637027999999}, {"open_time": 1637028000000, "open": 1.96485, "high": 1.97173, "low": 1.94203, "close": 1.94641, "volume": 129140.4, "close_time": 1637031599999}, {"open_time": 1637031600000, "open": 1.94441, "high": 1.95562, "low": 1.91395, "close": 1.92777, "volume": 393180.5, "close_time": 1637035199999}, {"open_time": 1637035200000, "open": 1.92727, "high": 1.95227, "low": 1.90749, "close": 1.94759, "volume": 383746.6, "close_time": 1637038799999}, {"open_time": 1637038800000, "open": 1.94497, "high": 1.95498, "low": 1.94078, "close": 1.943, "volume": 74229.6, "close_time": 1637042399999}, {"open_time": 1637042400000, "open": 1.943, "high": 1.95058, "low": 1.92714, "close": 1.94471, "volume": 198378.7, "close_time": 1637045999999}, {"open_time": 1637046000000, "open": 1.94518, "high": 1.95225, "low": 1.93382, "close": 1.94505, "volume": 113819.9, "close_time": 1637049599999}, {"open_time": 1637049600000, "open": 1.94545, "high": 1.96233, "low": 1.94314, "close": 1.96131, "volume": 268469.5, "close_time": 1637053199999}, {"open_time": 1637053200000, "open": 1.96193, "high": 1.9685, "low": 1.91871, "close": 1.92167, "volume": 280958.3, "close_time": 1637056799999}, {"open_time": 1637056800000, "open": 1.92096, "high": 1.92317, "low": 1.76458, "close": 1.88564, "volume": 2635546.1, "close_time": 1637060399999}, {"open_time": 1637060400000, "open": 1.88346, "high": 1.90146, "low": 1.88287, "close": 1.89776, "volume": 231612.7, "close_time": 1637063999999}, {"open_time": 1637064000000, "open": 1.89887, "high": 1.90238, "low": 1.86611, "close": 1.87032, "volume": 214571.9, "close_time": 1637067599999}, {"open_time": 1637067600000, "open": 1.87286, "high": 1.89963, "low": 1.87286, "close": 1.89557, "volume": 133151.2, "close_time": 1637071199999}, {"open_time": 1637071200000, "open": 1.8945, "high": 1.95259, "low": 1.89157, "close": 1.93659, "volume": 464040.7, "close_time": 1637074799999}, {"open_time": 1637074800000, "open": 1.93732, "high": 1.93951, "low": 1.90889, "close": 1.91509, "volume": 206970.4, "close_time": 1637078399999}, {"open_time": 1637078400000, "open": 1.91499, "high": 1.93512, "low": 1.91489, "close": 1.92821, "volume": 199288.6, "close_time": 1637081999999}, {"open_time": 1637082000000, "open": 1.93063, "high": 1.93268, "low": 1.91263, "close": 1.91673, "volume": 75678.4, "close_time": 1637085599999}, {"open_time": 1637085600000, "open": 1.91658, "high": 1.92938, "low": 1.88727, "close": 1.88796, "volume": 176298.2, "close_time": 1637089199999}, {"open_time": 1637089200000, "open": 1.88796, "high": 1.92016, "low": 1.88625, "close": 1.90738, "volume": 137846.4, "close_time": 1637092799999}, {"open_time": 1637092800000, "open": 1.90642, "high": 1.90642, "low": 1.84628, "close": 1.87043, "volume": 543798.6, "close_time": 1637096399999}, {"open_time": 1637096400000, "open": 1.87031, "high": 1.90909, "low": 1.86944, "close": 1.89801, "volume": 277960.0, "close_time": 1637099999999}, {"open_time": 1637100000000, "open": 1.90054, "high": 1.9054, "low": 1.88912, "close": 1.88912, "volume": 352593.7, "close_time": 1637103599999}, {"open_time": 1637103600000, "open": 1.89375, "high": 1.89737, "low": 1.87469, "close": 1.87469, "volume": 41629.0, "close_time": 1637107199999}, {"open_time": 1637107200000, "open": 1.87376, "high": 1.89132, "low": 1.85778, "close": 1.86537, "volume": 236937.7, "close_time": 1637110799999}, {"open_time": 1637110800000, "open": 1.86319, "high": 1.88888, "low": 1.85007, "close": 1.85332, "volume": 160987.1, "close_time": 1637114399999}, {"open_time": 1637114400000, "open": 1.85475, "high": 1.86107, "low": 1.83402, "close": 1.83856, "volume": 159663.0, "close_time": 1637117999999}, {"open_time": 1637118000000, "open": 1.83872, "high": 1.85691, "low": 1.8132, "close": 1.82556, "volume": 541249.7, "close_time": 1637121599999}, {"open_time": 1637121600000, "open": 1.82755, "high": 1.84002, "low": 1.80873, "close": 1.8279, "volume": 281575.9, "close_time": 1637125199999}, {"open_time": 1637125200000, "open": 1.82955, "high": 1.85156, "low": 1.82138, "close": 1.84673, "volume": 115046.2, "close_time": 1637128799999}, {"open_time": 1637128800000, "open": 1.84482, "high": 1.8481, "low": 1.82286, "close": 1.83755, "volume": 176267.1, "close_time": 1637132399999}, {"open_time": 1637132400000, "open": 1.83745, "high": 1.86434, "low": 1.82065, "close": 1.84944, "volume": 181971.3, "close_time": 1637135999999}, {"open_time": 1637136000000, "open": 1.84839, "high": 1.86173, "low": 1.83797, "close": 1.83797, "volume": 306291.6, "close_time": 1637139599999}, {"open_time": 1637139600000, "open": 1.83718, "high": 1.83718, "low": 1.79637, "close": 1.80635, "volume": 291958.1, "close_time": 1637143199999}, {"open_time": 1637143200000, "open": 1.80755, "high": 1.86078, "low": 1.80177, "close": 1.85745, "volume": 510196.5, "close_time": 1637146799999}, {"open_time": 1637146800000, "open": 1.85856, "high": 1.88788, "low": 1.85074, "close": 1.883, "volume": 240765.2, "close_time": 1637150399999}, {"open_time": 1637150400000, "open": 1.88457, "high": 1.88857, "low": 1.87764, "close": 1.8809, "volume": 143738.1, "close_time": 1637153999999}, {"open_time": 1637154000000, "open": 1.8813, "high": 1.88644, "low": 1.87, "close": 1.87376, "volume": 124698.1, "close_time": 1637157599999}, {"open_time": 1637157600000, "open": 1.87515, "high": 1.87958, "low": 1.85163, "close": 1.85163, "volume": 128832.6, "close_time": 1637161199999}, {"open_time": 1637161200000, "open": 1.85345, "high": 1.8633, "low": 1.83637, "close": 1.85857, "volume": 130761.4, "close_time": 1637164799999}, {"open_time": 1637164800000, "open": 1.86056, "high": 1.8829, "low": 1.8469, "close": 1.88046, "volume": 133871.4, "close_time": 1637168399999}, {"open_time": 1637168400000, "open": 1.88278, "high": 1.8828, "low": 1.86463, "close": 1.87468, "volume": 121226.0, "close_time": 1637171999999}, {"open_time": 1637172000000, "open": 1.87931, "high": 1.8801, "low": 1.87119, "close": 1.87534, "volume": 100233.1, "close_time": 1637175599999}, {"open_time": 1637175600000, "open": 1.87354, "high": 1.87877, "low": 1.86172, "close": 1.86523, "volume": 104120.2, "close_time": 1637179199999}, {"open_time": 1637179200000, "open": 1.86331, "high": 1.87674, "low": 1.85476, "close": 1.87076, "volume": 202484.4, "close_time": 1637182799999}, {"open_time": 1637182800000, "open": 1.87133, "high": 1.87134, "low": 1.85251, "close": 1.86401, "volume": 113144.6, "close_time": 1637186399999}, {"open_time": 1637186400000, "open": 1.86295, "high": 1.86627, "low": 1.85, "close": 1.8564, "volume": 41190.3, "close_time": 1637189999999}, {"open_time": 1637190000000, "open": 1.86103, "high": 1.87739, "low": 1.85934, "close": 1.87691, "volume": 25597.5, "close_time": 1637193599999}, {"open_time": 1637193600000, "open": 1.87839, "high": 1.89272, "low": 1.86743, "close": 1.89029, "volume": 170836.2, "close_time": 1637197199999}, {"open_time": 1637197200000, "open": 1.88817, "high": 1.90311, "low": 1.8768, "close": 1.89141, "volume": 167327.5, "close_time": 1637200799999}, {"open_time": 1637200800000, "open": 1.89014, "high": 1.90573, "low": 1.88969, "close": 1.90573, "volume": 144003.3, "close_time": 1637204399999}, {"open_time": 1637204400000, "open": 1.90573, "high": 1.90783, "low": 1.88148, "close": 1.88148, "volume": 105137.9, "close_time": 1637207999999}, {"open_time": 1637208000000, "open": 1.88139, "high": 1.88843, "low": 1.86546, "close": 1.86689, "volume": 123746.6, "close_time": 1637211599999}, {"open_time": 1637211600000, "open": 1.86648, "high": 1.87375, "low": 1.86327, "close": 1.86655, "volume": 68691.2, "close_time": 1637215199999}, {"open_time": 1637215200000, "open": 1.86231, "high": 1.86773, "low": 1.8547, "close": 1.86111, "volume": 100874.1, "close_time": 1637218799999}, {"open_time": 1637218800000, "open": 1.86032, "high": 1.86032, "low": 1.84114, "close": 1.84846, "volume": 82036.4, "close_time": 1637222399999}, {"open_time": 1637222400000, "open": 1.84893, "high": 1.85407, "low": 1.83902, "close": 1.84753, "volume": 152229.9, "close_time": 1637225999999}, {"open_time": 1637226000000, "open": 1.84796, "high": 1.84947, "low": 1.8191, "close": 1.8334, "volume": 199832.4, "close_time": 1637229599999}, {"open_time": 1637229600000, "open": 1.83658, "high": 1.85252, "low": 1.82655, "close": 1.85088, "volume": 95687.8, "close_time": 1637233199999}, {"open_time": 1637233200000, "open": 1.85083, "high": 1.8547, "low": 1.81967, "close": 1.81967, "volume": 62444.8, "close_time": 1637236799999}, {"open_time": 1637236800000, "open": 1.8191, "high": 1.83809, "low": 1.81681, "close": 1.8247, "volume": 291904.9, "close_time": 1637240399999}, {"open_time": 1637240400000, "open": 1.82486, "high": 1.83333, "low": 1.80402, "close": 1.81755, "volume": 213889.0, "close_time": 1637243999999}, {"open_time": 1637244000000, "open": 1.81503, "high": 1.82517, "low": 1.80402, "close": 1.80905, "volume": 283757.5, "close_time": 1637247599999}, {"open_time": 1637247600000, "open": 1.8087, "high": 1.8186, "low": 1.76707, "close": 1.78616, "volume": 734259.0, "close_time": 1637251199999}, {"open_time": 1637251200000, "open": 1.79046, "high": 1.79884, "low": 1.754, "close": 1.75531, "volume": 871358.7, "close_time": 1637254799999}, {"open_time": 1637254800000, "open": 1.75542, "high": 1.78346, "low": 1.70226, "close": 1.77571, "volume": 848988.6, "close_time": 1637258399999}, {"open_time": 1637258400000, "open": 1.77754, "high": 1.80536, "low": 1.77726, "close": 1.80419, "volume": 236533.4, "close_time": 1637261999999}, {"open_time": 1637262000000, "open": 1.80481, "high": 1.82129, "low": 1.8029, "close": 1.82129, "volume": 154375.6, "close_time": 1637265599999}, {"open_time": 1637265600000, "open": 1.81873, "high": 1.83277, "low": 1.8054, "close": 1.81762, "volume": 181510.9, "close_time": 1637269199999}, {"open_time": 1637269200000, "open": 1.81855, "high": 1.83034, "low": 1.79606, "close": 1.79942, "volume": 179066.3, "close_time": 1637272799999}, {"open_time": 1637272800000, "open": 1.79942, "high": 1.79942, "low": 1.77034, "close": 1.77354, "volume": 258160.6, "close_time": 1637276399999}, {"open_time": 1637276400000, "open": 1.77354, "high": 1.79076, "low": 1.76611, "close": 1.78476, "volume": 257261.0, "close_time": 1637279999999}, {"open_time": 1637280000000, "open": 1.78889, "high": 1.81079, "low": 1.77507, "close": 1.80915, "volume": 311256.1, "close_time": 1637283599999}, {"open_time": 1637283600000, "open": 1.8078, "high": 1.80946, "low": 1.77666, "close": 1.77711, "volume": 113973.9, "close_time": 1637287199999}, {"open_time": 1637287200000, "open": 1.77701, "high": 1.79274, "low": 1.75522, "close": 1.76056, "volume": 337282.8, "close_time": 1637290799999}, {"open_time": 1637290800000, "open": 1.76074, "high": 1.77038, "low": 1.75447, "close": 1.77038, "volume": 201731.2, "close_time": 1637294399999}, {"open_time": 1637294400000, "open": 1.7692, "high": 1.79076, "low": 1.76906, "close": 1.79076, "volume": 104572.7, "close_time": 1637297999999}, {"open_time": 1637298000000, "open": 1.79195, "high": 1.80985, "low": 1.78191, "close": 1.8055, "volume": 288791.7, "close_time": 1637301599999}, {"open_time": 1637301600000, "open": 1.8052, "high": 1.81381, "low": 1.79116, "close": 1.79637, "volume": 168414.6, "close_time": 1637305199999}, {"open_time": 1637305200000, "open": 1.79654, "high": 1.80202, "low": 1.78391, "close": 1.79134, "volume": 68827.7, "close_time": 1637308799999}, {"open_time": 1637308800000, "open": 1.79063, "high": 1.83087, "low": 1.79062, "close": 1.81815, "volume": 341202.6, "close_time": 1637312399999}, {"open_time": 1637312400000, "open": 1.82222, "high": 1.82848, "low": 1.81346, "close": 1.81673, "volume": 146896.7, "close_time": 1637315999999}, {"open_time": 1637316000000, "open": 1.81545, "high": 1.81868, "low": 1.80542, "close": 1.81351, "volume": 123748.9, "close_time": 1637319599999}, {"open_time": 1637319600000, "open": 1.81859, "high": 1.81867, "low": 1.80097, "close": 1.81671, "volume": 94929.8, "close_time": 1637323199999}, {"open_time": 1637323200000, "open": 1.81671, "high": 1.83727, "low": 1.81467, "close": 1.82797, "volume": 118371.3, "close_time": 1637326799999}, {"open_time": 1637326800000, "open": 1.82673, "high": 1.86415, "low": 1.82549, "close": 1.85845, "volume": 707860.9, "close_time": 1637330399999}, {"open_time": 1637330400000, "open": 1.85851, "high": 1.87528, "low": 1.85405, "close": 1.87057, "volume": 225670.7, "close_time": 1637333999999}, {"open_time": 1637334000000, "open": 1.87156, "high": 1.87658, "low": 1.85433, "close": 1.86657, "volume": 358420.5, "close_time": 1637337599999}, {"open_time": 1637337600000, "open": 1.86681, "high": 1.87484, "low": 1.85887, "close": 1.87484, "volume": 173590.0, "close_time": 1637341199999}, {"open_time": 1637341200000, "open": 1.87528, "high": 1.89286, "low": 1.8743, "close": 1.87439, "volume": 235337.2, "close_time": 1637344799999}, {"open_time": 1637344800000, "open": 1.87549, "high": 1.87906, "low": 1.86413, "close": 1.86625, "volume": 132865.5, "close_time": 1637348399999}, {"open_time": 1637348400000, "open": 1.86746, "high": 1.87353, "low": 1.85936, "close": 1.86966, "volume": 228122.9, "close_time": 1637351999999}, {"open_time": 1637352000000, "open": 1.87126, "high": 1.87528, "low": 1.86333, "close": 1.867, "volume": 231739.5, "close_time": 1637355599999}, {"open_time": 1637355600000, "open": 1.86426, "high": 1.86426, "low": 1.85286, "close": 1.85909, "volume": 112006.0, "close_time": 1637359199999}, {"open_time": 1637359200000, "open": 1.86044, "high": 1.86957, "low": 1.85843, "close": 1.86664, "volume": 42597.1, "close_time": 1637362799999}, {"open_time": 1637362800000, "open": 1.86365, "high": 1.86583, "low": 1.85405, "close": 1.86277, "volume": 56678.6, "close_time": 1637366399999}, {"open_time": 1637366400000, "open": 1.86443, "high": 1.89855, "low": 1.86443, "close": 1.88157, "volume": 141150.3, "close_time": 1637369999999}, {"open_time": 1637370000000, "open": 1.88044, "high": 1.89529, "low": 1.88044, "close": 1.89347, "volume": 65944.8, "close_time": 1637373599999}, {"open_time": 1637373600000, "open": 1.89117, "high": 1.89117, "low": 1.87861, "close": 1.87861, "volume": 70333.8, "close_time": 1637377199999}, {"open_time": 1637377200000, "open": 1.87929, "high": 1.87985, "low": 1.86711, "close": 1.86875, "volume": 76823.0, "close_time": 1637380799999}, {"open_time": 1637380800000, "open": 1.87184, "high": 1.87751, "low": 1.8636, "close": 1.87527, "volume": 81997.0, "close_time": 1637384399999}, {"open_time": 1637384400000, "open": 1.87792, "high": 1.87851, "low": 1.8653, "close": 1.86974, "volume": 23057.4, "close_time": 1637387999999}, {"open_time": 1637388000000, "open": 1.87048, "high": 1.8767, "low": 1.86403, "close": 1.86706, "volume": 30901.9, "close_time": 1637391599999}, {"open_time": 1637391600000, "open": 1.86706, "high": 1.86936, "low": 1.86081, "close": 1.86184, "volume": 48810.1, "close_time": 1637395199999}, {"open_time": 1637395200000, "open": 1.86286, "high": 1.8745, "low": 1.86045, "close": 1.87288, "volume": 17872.3, "close_time": 1637398799999}, {"open_time": 1637398800000, "open": 1.87127, "high": 1.87851, "low": 1.8678, "close": 1.869, "volume": 33176.4, "close_time": 1637402399999}, {"open_time": 1637402400000, "open": 1.86773, "high": 1.87706, "low": 1.86722, "close": 1.8728, "volume": 28910.5, "close_time": 1637405999999}, {"open_time": 1637406000000, "open": 1.87665, "high": 1.92842, "low": 1.87584, "close": 1.92442, "volume": 263826.7, "close_time": 1637409599999}, {"open_time": 1637409600000, "open": 1.92758, "high": 1.95498, "low": 1.92521, "close": 1.93328, "volume": 431968.8, "close_time": 1637413199999}, {"open_time": 1637413200000, "open": 1.93339, "high": 1.93917, "low": 1.91029, "close": 1.91623, "volume": 261473.2, "close_time": 1637416799999}, {"open_time": 1637416800000, "open": 1.91641, "high": 1.92938, "low": 1.90854, "close": 1.90877, "volume": 520138.0, "close_time": 1637420399999}, {"open_time": 1637420400000, "open": 1.90991, "high": 1.91, "low": 1.86327, "close": 1.87005, "volume": 335808.4, "close_time": 1637423999999}, {"open_time": 1637424000000, "open": 1.86902, "high": 1.88888, "low": 1.86327, "close": 1.88717, "volume": 227251.8, "close_time": 1637427599999}, {"open_time": 1637427600000, "open": 1.88312, "high": 1.88501, "low": 1.87098, "close": 1.87624, "volume": 158304.1, "close_time": 1637431199999}, {"open_time": 1637431200000, "open": 1.878, "high": 1.92001, "low": 1.87544, "close": 1.91642, "volume": 505934.2, "close_time": 1637434799999}, {"open_time": 1637434800000, "open": 1.91824, "high": 1.91942, "low": 1.90202, "close": 1.90202, "volume": 113773.9, "close_time": 1637438399999}, {"open_time": 1637438400000, "open": 1.90437, "high": 1.90555, "low": 1.90142, "close": 1.9049, "volume": 24495.3, "close_time": 1637441999999}, {"open_time": 1637442000000, "open": 1.90589, "high": 1.91852, "low": 1.90174, "close": 1.91688, "volume": 80231.0, "close_time": 1637445599999}, {"open_time": 1637445600000, "open": 1.91605, "high": 1.91733, "low": 1.905, "close": 1.91126, "volume": 15894.4, "close_time": 1637449199999}, {"open_time": 1637449200000, "open": 1.91137, "high": 1.92657, "low": 1.91137, "close": 1.9204, "volume": 159828.8, "close_time": 1637452799999}, {"open_time": 1637452800000, "open": 1.92252, "high": 1.92282, "low": 1.90121, "close": 1.90205, "volume": 31636.2, "close_time": 1637456399999}, {"open_time": 1637456400000, "open": 1.90074, "high": 1.90558, "low": 1.89794, "close": 1.90105, "volume": 59875.0, "close_time": 1637459999999}, {"open_time": 1637460000000, "open": 1.90022, "high": 1.90096, "low": 1.87877, "close": 1.88599, "volume": 71970.2, "close_time": 1637463599999}, {"open_time": 1637463600000, "open": 1.88469, "high": 1.89104, "low": 1.87614, "close": 1.87614, "volume": 106236.0, "close_time": 1637467199999}, {"open_time": 1637467200000, "open": 1.87789, "high": 1.88513, "low": 1.8759, "close": 1.87808, "volume": 58577.0, "close_time": 1637470799999}, {"open_time": 1637470800000, "open": 1.8763, "high": 1.88788, "low": 1.8763, "close": 1.88788, "volume": 28777.2, "close_time": 1637474399999}, {"open_time": 1637474400000, "open": 1.88769, "high": 1.88769, "low": 1.87768, "close": 1.8852, "volume": 46449.4, "close_time": 1637477999999}, {"open_time": 1637478000000, "open": 1.88132, "high": 1.88218, "low": 1.87471, "close": 1.87632, "volume": 42421.6, "close_time": 1637481599999}, {"open_time": 1637481600000, "open": 1.87621, "high": 1.88189, "low": 1.86721, "close": 1.87052, "volume": 21587.3, "close_time": 1637485199999}, {"open_time": 1637485200000, "open": 1.8716, "high": 1.88236, "low": 1.8716, "close": 1.87756, "volume": 62159.1, "close_time": 1637488799999}, {"open_time": 1637488800000, "open": 1.88163, "high": 1.88163, "low": 1.86509, "close": 1.86784, "volume": 116540.2, "close_time": 1637492399999}, {"open_time": 1637492400000, "open": 1.87057, "high": 1.87918, "low": 1.86069, "close": 1.86876, "volume": 42484.7, "close_time": 1637495999999}, {"open_time": 1637496000000, "open": 1.8656, "high": 1.8772, "low": 1.86539, "close": 1.87569, "volume": 43868.7, "close_time": 1637499599999}, {"open_time": 1637499600000, "open": 1.87313, "high": 1.87313, "low": 1.85642, "close": 1.85642, "volume": 26037.1, "close_time": 1637503199999}, {"open_time": 1637503200000, "open": 1.85642, "high": 1.86783, "low": 1.85321, "close": 1.86374, "volume": 54380.6, "close_time": 1637506799999}, {"open_time": 1637506800000, "open": 1.86171, "high": 1.88033, "low": 1.86, "close": 1.87749, "volume": 156271.7, "close_time": 1637510399999}, {"open_time": 1637510400000, "open": 1.87676, "high": 1.88306, "low": 1.86881, "close": 1.88306, "volume": 99291.5, "close_time": 1637513999999}, {"open_time": 1637514000000, "open": 1.8824, "high": 1.88379, "low": 1.87, "close": 1.87133, "volume": 72074.4, "close_time": 1637517599999}, {"open_time": 1637517600000, "open": 1.87083, "high": 1.87173, "low": 1.86629, "close": 1.86695, "volume": 41332.8, "close_time": 1637521199999}, {"open_time": 1637521200000, "open": 1.86695, "high": 1.87328, "low": 1.85982, "close": 1.86179, "volume": 57076.5, "close_time": 1637524799999}, {"open_time": 1637524800000, "open": 1.86083, "high": 1.87058, "low": 1.86083, "close": 1.86925, "volume": 62173.2, "close_time": 1637528399999}, {"open_time": 1637528400000, "open": 1.86994, "high": 1.8744, "low": 1.86758, "close": 1.87321, "volume": 81887.3, "close_time": 1637531999999}, {"open_time": 1637532000000, "open": 1.87305, "high": 1.87757, "low": 1.85, "close": 1.85602, "volume": 239864.7, "close_time": 1637535599999}, {"open_time": 1637535600000, "open": 1.85844, "high": 1.86366, "low": 1.83232, "close": 1.83445, "volume": 293503.0, "close_time": 1637539199999}, {"open_time": 1637539200000, "open": 1.8355, "high": 1.83779, "low": 1.80836, "close": 1.81655, "volume": 212771.7, "close_time": 1637542799999}, {"open_time": 1637542800000, "open": 1.81534, "high": 1.81989, "low": 1.80218, "close": 1.81262, "volume": 351578.9, "close_time": 1637546399999}, {"open_time": 1637546400000, "open": 1.81201, "high": 1.81375, "low": 1.79538, "close": 1.79983, "volume": 129388.5, "close_time": 1637549999999}, {"open_time": 1637550000000, "open": 1.79772, "high": 1.80353, "low": 1.77811, "close": 1.79154, "volume": 447931.4, "close_time": 1637553599999}, {"open_time": 1637553600000, "open": 1.79157, "high": 1.80024, "low": 1.78421, "close": 1.78846, "volume": 48228.0, "close_time": 1637557199999}, {"open_time": 1637557200000, "open": 1.78654, "high": 1.79885, "low": 1.77413, "close": 1.79885, "volume": 37276.5, "close_time": 1637560799999}, {"open_time": 1637560800000, "open": 1.7972, "high": 1.7972, "low": 1.785, "close": 1.78828, "volume": 62253.9, "close_time": 1637564399999}, {"open_time": 1637564400000, "open": 1.78897, "high": 1.80427, "low": 1.78897, "close": 1.79722, "volume": 62295.8, "close_time": 1637567999999}, {"open_time": 1637568000000, "open": 1.79793, "high": 1.81079, "low": 1.79712, "close": 1.80463, "volume": 32725.8, "close_time": 1637571599999}, {"open_time": 1637571600000, "open": 1.80483, "high": 1.82239, "low": 1.80483, "close": 1.8075, "volume": 45101.2, "close_time": 1637575199999}, {"open_time": 1637575200000, "open": 1.80925, "high": 1.8186, "low": 1.80195, "close": 1.8183, "volume": 97957.5, "close_time": 1637578799999}, {"open_time": 1637578800000, "open": 1.81837, "high": 1.81941, "low": 1.80353, "close": 1.80353, "volume": 25746.8, "close_time": 1637582399999}, {"open_time": 1637582400000, "open": 1.80238, "high": 1.81823, "low": 1.79796, "close": 1.80186, "volume": 45052.1, "close_time": 1637585999999}, {"open_time": 1637586000000, "open": 1.80184, "high": 1.83529, "low": 1.78136, "close": 1.81761, "volume": 368668.1, "close_time": 1637589599999}, {"open_time": 1637589600000, "open": 1.81955, "high": 1.82499, "low": 1.80303, "close": 1.80712, "volume": 141825.2, "close_time": 1637593199999}, {"open_time": 1637593200000, "open": 1.80291, "high": 1.80745, "low": 1.80036, "close": 1.80326, "volume": 84802.9, "close_time": 1637596799999}, {"open_time": 1637596800000, "open": 1.80642, "high": 1.80642, "low": 1.79606, "close": 1.80362, "volume": 34036.9, "close_time": 1637600399999}, {"open_time": 1637600400000, "open": 1.80105, "high": 1.80268, "low": 1.79439, "close": 1.79899, "volume": 47461.5, "close_time": 1637603999999}, {"open_time": 1637604000000, "open": 1.79841, "high": 1.79951, "low": 1.7803, "close": 1.7819, "volume": 87050.0, "close_time": 1637607599999}, {"open_time": 1637607600000, "open": 1.78027, "high": 1.79076, "low": 1.75797, "close": 1.7622, "volume": 185137.5, "close_time": 1637611199999}, {"open_time": 1637611200000, "open": 1.76302, "high": 1.77587, "low": 1.75792, "close": 1.76946, "volume": 115720.9, "close_time": 1637614799999}, {"open_time": 1637614800000, "open": 1.76939, "high": 1.77945, "low": 1.76337, "close": 1.77945, "volume": 90752.5, "close_time": 1637618399999}, {"open_time": 1637618400000, "open": 1.77931, "high": 1.78332, "low": 1.77003, "close": 1.78324, "volume": 19221.8, "close_time": 1637621999999}, {"open_time": 1637622000000, "open": 1.78248, "high": 1.78254, "low": 1.77437, "close": 1.77705, "volume": 14663.6, "close_time": 1637625599999}, {"open_time": 1637625600000, "open": 1.77696, "high": 1.79076, "low": 1.76664, "close": 1.78628, "volume": 40773.5, "close_time": 1637629199999}, {"open_time": 1637629200000, "open": 1.78934, "high": 1.79641, "low": 1.78446, "close": 1.79054, "volume": 191906.5, "close_time": 1637632799999}, {"open_time": 1637632800000, "open": 1.79044, "high": 1.79284, "low": 1.78315, "close": 1.79247, "volume": 44936.7, "close_time": 1637636399999}, {"open_time": 1637636400000, "open": 1.79152, "high": 1.80353, "low": 1.79129, "close": 1.80353, "volume": 104338.5, "close_time": 1637639999999}, {"open_time": 1637640000000, "open": 1.80369, "high": 1.81497, "low": 1.8, "close": 1.81152, "volume": 123406.7, "close_time": 1637643599999}, {"open_time": 1637643600000, "open": 1.81152, "high": 1.81578, "low": 1.79928, "close": 1.80111, "volume": 79319.5, "close_time": 1637647199999}, {"open_time": 1637647200000, "open": 1.80128, "high": 1.80301, "low": 1.79145, "close": 1.79245, "volume": 45192.7, "close_time": 1637650799999}, {"open_time": 1637650800000, "open": 1.79219, "high": 1.79219, "low": 1.77438, "close": 1.7754, "volume": 58087.2, "close_time": 1637654399999}, {"open_time": 1637654400000, "open": 1.77596, "high": 1.77951, "low": 1.76664, "close": 1.77811, "volume": 47754.5, "close_time": 1637657999999}, {"open_time": 1637658000000, "open": 1.78028, "high": 1.79543, "low": 1.755, "close": 1.77946, "volume": 307277.3, "close_time": 1637661599999}, {"open_time": 1637661600000, "open": 1.77938, "high": 1.80457, "low": 1.76746, "close": 1.78046, "volume": 273231.7, "close_time": 1637665199999}, {"open_time": 1637665200000, "open": 1.78159, "high": 1.78246, "low": 1.76519, "close": 1.76954, "volume": 70239.2, "close_time": 1637668799999}, {"open_time": 1637668800000, "open": 1.77289, "high": 1.77595, "low": 1.76385, "close": 1.76628, "volume": 52596.2, "close_time": 1637672399999}, {"open_time": 1637672400000, "open": 1.7705, "high": 1.7819, "low": 1.7705, "close": 1.77429, "volume": 41564.4, "close_time": 1637675999999}, {"open_time": 1637676000000, "open": 1.77841, "high": 1.79968, "low": 1.77437, "close": 1.79968, "volume": 175717.0, "close_time": 1637679599999}, {"open_time": 1637679600000, "open": 1.80136, "high": 1.80136, "low": 1.7811, "close": 1.78188, "volume": 67186.0, "close_time": 1637683199999}, {"open_time": 1637683200000, "open": 1.78111, "high": 1.79156, "low": 1.78079, "close": 1.79093, "volume": 74431.6, "close_time": 1637686799999}, {"open_time": 1637686800000, "open": 1.7938, "high": 1.79438, "low": 1.78128, "close": 1.78151, "volume": 78395.2, "close_time": 1637690399999}, {"open_time": 1637690400000, "open": 1.78028, "high": 1.78333, "low": 1.77014, "close": 1.77404, "volume": 87404.8, "close_time": 1637693999999}, {"open_time": 1637694000000, "open": 1.77464, "high": 1.7849, "low": 1.771, "close": 1.78321, "volume": 81885.6, "close_time": 1637697599999}, {"open_time": 1637697600000, "open": 1.78247, "high": 1.78247, "low": 1.76416, "close": 1.7704, "volume": 188399.2, "close_time": 1637701199999}, {"open_time": 1637701200000, "open": 1.7703, "high": 1.77086, "low": 1.76156, "close": 1.76335, "volume": 226672.3, "close_time": 1637704799999}, {"open_time": 1637704800000, "open": 1.76433, "high": 1.76699, "low": 1.75298, "close": 1.7573, "volume": 74098.6, "close_time": 1637708399999}, {"open_time": 1637708400000, "open": 1.7573, "high": 1.75951, "low": 1.73882, "close": 1.74984, "volume": 383423.2, "close_time": 1637711999999}, {"open_time": 1637712000000, "open": 1.75186, "high": 1.75263, "low": 1.74137, "close": 1.74407, "volume": 140561.2, "close_time": 1637715599999}, {"open_time": 1637715600000, "open": 1.74343, "high": 1.7439, "low": 1.71692, "close": 1.71752, "volume": 269587.6, "close_time": 1637719199999}, {"open_time": 1637719200000, "open": 1.7168, "high": 1.72017, "low": 1.68095, "close": 1.68451, "volume": 481877.9, "close_time": 1637722799999}, {"open_time": 1637722800000, "open": 1.68701, "high": 1.69429, "low": 1.67161, "close": 1.67493, "volume": 215573.7, "close_time": 1637726399999}, {"open_time": 1637726400000, "open": 1.67421, "high": 1.69312, "low": 1.67421, "close": 1.68699, "volume": 125317.3, "close_time": 1637729999999}, {"open_time": 1637730000000, "open": 1.68541, "high": 1.69651, "low": 1.68541, "close": 1.68803, "volume": 104957.1, "close_time": 1637733599999}, {"open_time": 1637733600000, "open": 1.69039, "high": 1.69043, "low": 1.66916, "close": 1.67928, "volume": 236626.6, "close_time": 1637737199999}, {"open_time": 1637737200000, "open": 1.67573, "high": 1.69091, "low": 1.67573, "close": 1.688, "volume": 159864.7, "close_time": 1637740799999}, {"open_time": 1637740800000, "open": 1.68723, "high": 1.70746, "low": 1.68519, "close": 1.70023, "volume": 341717.6, "close_time": 1637744399999}, {"open_time": 1637744400000, "open": 1.7015, "high": 1.7015, "low": 1.68355, "close": 1.68355, "volume": 75709.0, "close_time": 1637747999999}, {"open_time": 1637748000000, "open": 1.68437, "high": 1.69387, "low": 1.67202, "close": 1.6726, "volume": 205248.8, "close_time": 1637751599999}, {"open_time": 1637751600000, "open": 1.67433, "high": 1.68259, "low": 1.67251, "close": 1.68, "volume": 94776.8, "close_time": 1637755199999}, {"open_time": 1637755200000, "open": 1.68088, "high": 1.68088, "low": 1.6597, "close": 1.66367, "volume": 157988.8, "close_time": 1637758799999}, {"open_time": 1637758800000, "open": 1.66261, "high": 1.66476, "low": 1.61, "close": 1.62018, "volume": 500090.4, "close_time": 1637762399999}, {"open_time": 1637762400000, "open": 1.62151, "high": 1.6268, "low": 1.58708, "close": 1.62171, "volume": 800160.1, "close_time": 1637765999999}, {"open_time": 1637766000000, "open": 1.62151, "high": 1.6756, "low": 1.61866, "close": 1.67049, "volume": 884561.1, "close_time": 1637769599999}, {"open_time": 1637769600000, "open": 1.67049, "high": 1.67449, "low": 1.62989, "close": 1.63326, "volume": 256715.3, "close_time": 1637773199999}, {"open_time": 1637773200000, "open": 1.63153, "high": 1.63925, "low": 1.6149, "close": 1.61844, "volume": 181676.0, "close_time": 1637776799999}, {"open_time": 1637776800000, "open": 1.61823, "high": 1.6355, "low": 1.61142, "close": 1.61142, "volume": 406433.2, "close_time": 1637780399999}, {"open_time": 1637780400000, "open": 1.61527, "high": 1.62332, "low": 1.60227, "close": 1.6214, "volume": 156708.9, "close_time": 1637783999999}, {"open_time": 1637784000000, "open": 1.62322, "high": 1.6411, "low": 1.61416, "close": 1.6385, "volume": 378450.2, "close_time": 1637787599999}, {"open_time": 1637787600000, "open": 1.63916, "high": 1.65057, "low": 1.638, "close": 1.64542, "volume": 86702.7, "close_time": 1637791199999}, {"open_time": 1637791200000, "open": 1.6465, "high": 1.66016, "low": 1.64422, "close": 1.65066, "volume": 59721.2, "close_time": 1637794799999}, {"open_time": 1637794800000, "open": 1.64966, "high": 1.67412, "low": 1.6478, "close": 1.66521, "volume": 226732.2, "close_time": 1637798399999}, {"open_time": 1637798400000, "open": 1.66627, "high": 1.69181, "low": 1.652, "close": 1.68451, "volume": 232590.4, "close_time": 1637801999999}, {"open_time": 1637802000000, "open": 1.68651, "high": 1.68918, "low": 1.66499, "close": 1.66499, "volume": 170217.3, "close_time": 1637805599999}, {"open_time": 1637805600000, "open": 1.6648, "high": 1.67081, "low": 1.65518, "close": 1.6628, "volume": 382120.1, "close_time": 1637809199999}, {"open_time": 1637809200000, "open": 1.66284, "high": 1.69725, "low": 1.66284, "close": 1.69351, "volume": 257276.8, "close_time": 1637812799999}, {"open_time": 1637812800000, "open": 1.69451, "high": 1.6989, "low": 1.67095, "close": 1.67174, "volume": 465550.3, "close_time": 1637816399999}, {"open_time": 1637816400000, "open": 1.67183, "high": 1.67984, "low": 1.65659, "close": 1.65779, "volume": 344353.0, "close_time": 1637819999999}, {"open_time": 1637820000000, "open": 1.65602, "high": 1.66465, "low": 1.64644, "close": 1.64701, "volume": 355769.8, "close_time": 1637823599999}, {"open_time": 1637823600000, "open": 1.64902, "high": 1.65857, "low": 1.64141, "close": 1.64141, "volume": 493355.6, "close_time": 1637827199999}, {"open_time": 1637827200000, "open": 1.64241, "high": 1.64456, "low": 1.6201, "close": 1.6201, "volume": 411945.2, "close_time": 1637830799999}, {"open_time": 1637830800000, "open": 1.62, "high": 1.63844, "low": 1.61935, "close": 1.63656, "volume": 190947.8, "close_time": 1637834399999}, {"open_time": 1637834400000, "open": 1.6365, "high": 1.68358, "low": 1.63172, "close": 1.66517, "volume": 339407.5, "close_time": 1637837999999}, {"open_time": 1637838000000, "open": 1.66507, "high": 1.67986, "low": 1.65778, "close": 1.66275, "volume": 380191.7, "close_time": 1637841599999}, {"open_time": 1637841600000, "open": 1.66286, "high": 1.71957, "low": 1.66192, "close": 1.71957, "volume": 253062.5, "close_time": 1637845199999}, {"open_time": 1637845200000, "open": 1.71978, "high": 1.74554, "low": 1.70601, "close": 1.73052, "volume": 449228.6, "close_time": 1637848799999}, {"open_time": 1637848800000, "open": 1.73308, "high": 1.742, "low": 1.72556, "close": 1.73352, "volume": 285869.2, "close_time": 1637852399999}, {"open_time": 1637852400000, "open": 1.73581, "high": 1.7414, "low": 1.72105, "close": 1.72752, "volume": 402365.6, "close_time": 1637855999999}, {"open_time": 1637856000000, "open": 1.72724, "high": 1.74876, "low": 1.72408, "close": 1.7263, "volume": 297699.3, "close_time": 1637859599999}, {"open_time": 1637859600000, "open": 1.72832, "high": 1.73028, "low": 1.70771, "close": 1.72254, "volume": 287517.4, "close_time": 1637863199999}, {"open_time": 1637863200000, "open": 1.72091, "high": 1.72371, "low": 1.70974, "close": 1.72198, "volume": 102861.2, "close_time": 1637866799999}, {"open_time": 1637866800000, "open": 1.72189, "high": 1.72281, "low": 1.69098, "close": 1.70148, "volume": 154364.3, "close_time": 1637870399999}, {"open_time": 1637870400000, "open": 1.70128, "high": 1.71052, "low": 1.69657, "close": 1.69697, "volume": 123139.5, "close_time": 1637873999999}, {"open_time": 1637874000000, "open": 1.6956, "high": 1.70119, "low": 1.67938, "close": 1.68154, "volume": 98985.9, "close_time": 1637877599999}, {"open_time": 1637877600000, "open": 1.68486, "high": 1.70056, "low": 1.67975, "close": 1.69618, "volume": 30409.0, "close_time": 1637881199999}, {"open_time": 1637881200000, "open": 1.69627, "high": 1.69658, "low": 1.66795, "close": 1.67436, "volume": 131853.0, "close_time": 1637884799999}, {"open_time": 1637884800000, "open": 1.67835, "high": 1.68341, "low": 1.66249, "close": 1.66673, "volume": 207080.5, "close_time": 1637888399999}, {"open_time": 1637888400000, "open": 1.66506, "high": 1.6795, "low": 1.66284, "close": 1.66386, "volume": 113799.2, "close_time": 1637891999999}, {"open_time": 1637892000000, "open": 1.66319, "high": 1.66438, "low": 1.64462, "close": 1.6462, "volume": 194169.0, "close_time": 1637895599999}, {"open_time": 1637895600000, "open": 1.64673, "high": 1.65483, "low": 1.64174, "close": 1.64434, "volume": 160811.6, "close_time": 1637899199999}, {"open_time": 1637899200000, "open": 1.64374, "high": 1.65036, "low": 1.63331, "close": 1.63752, "volume": 56633.1, "close_time": 1637902799999}, {"open_time": 1637902800000, "open": 1.63757, "high": 1.64494, "low": 1.63218, "close": 1.6445, "volume": 93599.4, "close_time": 1637906399999}, {"open_time": 1637906400000, "open": 1.6433, "high": 1.65051, "low": 1.6381, "close": 1.64262, "volume": 90344.0, "close_time": 1637909999999}, {"open_time": 1637910000000, "open": 1.64251, "high": 1.64361, "low": 1.60174, "close": 1.62051, "volume": 304685.7, "close_time": 1637913599999}, {"open_time": 1637913600000, "open": 1.62071, "high": 1.62071, "low": 1.49683, "close": 1.54553, "volume": 3226235.0, "close_time": 1637917199999}, {"open_time": 1637917200000, "open": 1.54553, "high": 1.56178, "low": 1.52938, "close": 1.54553, "volume": 929847.4, "close_time": 1637920799999}, {"open_time": 1637920800000, "open": 1.54653, "high": 1.5478, "low": 1.52819, "close": 1.52946, "volume": 267022.5, "close_time": 1637924399999}, {"open_time": 1637924400000, "open": 1.52946, "high": 1.54378, "low": 1.50556, "close": 1.50775, "volume": 371357.9, "close_time": 1637927999999}, {"open_time": 1637928000000, "open": 1.5056, "high": 1.53898, "low": 1.49783, "close": 1.53838, "volume": 456636.9, "close_time": 1637931599999}, {"open_time": 1637931600000, "open": 1.53838, "high": 1.56539, "low": 1.52473, "close": 1.56539, "volume": 575899.5, "close_time": 1637935199999}, {"open_time": 1637935200000, "open": 1.56372, "high": 1.58987, "low": 1.55339, "close": 1.56714, "volume": 250125.7, "close_time": 1637938799999}, {"open_time": 1637938800000, "open": 1.56748, "high": 1.56748, "low": 1.54918, "close": 1.5526, "volume": 251110.8, "close_time": 1637942399999}, {"open_time": 1637942400000, "open": 1.55547, "high": 1.5758, "low": 1.53516, "close": 1.56068, "volume": 264567.9, "close_time": 1637945999999}, {"open_time": 1637946000000, "open": 1.56247, "high": 1.57794, "low": 1.55699, "close": 1.56036, "volume": 282164.9, "close_time": 1637949599999}, {"open_time": 1637949600000, "open": 1.5575, "high": 1.559, "low": 1.54589, "close": 1.55385, "volume": 191905.1, "close_time": 1637953199999}, {"open_time": 1637953200000, "open": 1.55346, "high": 1.57459, "low": 1.55257, "close": 1.57103, "volume": 145155.5, "close_time": 1637956799999}, {"open_time": 1637956800000, "open": 1.57167, "high": 1.58181, "low": 1.56268, "close": 1.58066, "volume": 197267.3, "close_time": 1637960399999}, {"open_time": 1637960400000, "open": 1.58068, "high": 1.58098, "low": 1.55433, "close": 1.55433, "volume": 146514.9, "close_time": 1637963999999}, {"open_time": 1637964000000, "open": 1.55467, "high": 1.57223, "low": 1.54956, "close": 1.55283, "volume": 238538.6, "close_time": 1637967599999}, {"open_time": 1637967600000, "open": 1.55487, "high": 1.56353, "low": 1.52621, "close": 1.53313, "volume": 318124.6, "close_time": 1637971199999}, {"open_time": 1637971200000, "open": 1.53313, "high": 1.56874, "low": 1.53206, "close": 1.55778, "volume": 187042.6, "close_time": 1637974799999}, {"open_time": 1637974800000, "open": 1.55668, "high": 1.56521, "low": 1.54664, "close": 1.56464, "volume": 117016.3, "close_time": 1637978399999}, {"open_time": 1637978400000, "open": 1.56539, "high": 1.57409, "low": 1.56347, "close": 1.57195, "volume": 74578.9, "close_time": 1637981999999}, {"open_time": 1637982000000, "open": 1.57083, "high": 1.57979, "low": 1.557, "close": 1.55934, "volume": 335758.9, "close_time": 1637985599999}, {"open_time": 1637985600000, "open": 1.55847, "high": 1.56491, "low": 1.55433, "close": 1.56204, "volume": 111359.6, "close_time": 1637989199999}, {"open_time": 1637989200000, "open": 1.56324, "high": 1.56324, "low": 1.5414, "close": 1.54246, "volume": 70952.7, "close_time": 1637992799999}, {"open_time": 1637992800000, "open": 1.54142, "high": 1.54836, "low": 1.53685, "close": 1.53871, "volume": 109820.9, "close_time": 1637996399999}, {"open_time": 1637996400000, "open": 1.53843, "high": 1.54448, "low": 1.53753, "close": 1.54396, "volume": 76331.3, "close_time": 1637999999999}, {"open_time": 1638000000000, "open": 1.54396, "high": 1.56874, "low": 1.54396, "close": 1.56077, "volume": 118541.6, "close_time": 1638003599999}, {"open_time": 1638003600000, "open": 1.56197, "high": 1.5717, "low": 1.55523, "close": 1.55871, "volume": 113327.9, "close_time": 1638007199999}, {"open_time": 1638007200000, "open": 1.5551, "high": 1.56326, "low": 1.54963, "close": 1.56215, "volume": 52337.0, "close_time": 1638010799999}, {"open_time": 1638010800000, "open": 1.56339, "high": 1.56347, "low": 1.55178, "close": 1.55366, "volume": 32578.3, "close_time": 1638014399999}, {"open_time": 1638014400000, "open": 1.55447, "high": 1.55825, "low": 1.54781, "close": 1.55531, "volume": 114577.5, "close_time": 1638017999999}, {"open_time": 1638018000000, "open": 1.55561, "high": 1.57903, "low": 1.5555, "close": 1.57437, "volume": 91116.2, "close_time": 1638021599999}, {"open_time": 1638021600000, "open": 1.57237, "high": 1.57748, "low": 1.56365, "close": 1.56474, "volume": 84427.9, "close_time": 1638025199999}, {"open_time": 1638025200000, "open": 1.56414, "high": 1.5733, "low": 1.56291, "close": 1.56881, "volume": 56324.0, "close_time": 1638028799999}, {"open_time": 1638028800000, "open": 1.56881, "high": 1.58324, "low": 1.56355, "close": 1.56981, "volume": 76426.1, "close_time": 1638032399999}, {"open_time": 1638032400000, "open": 1.57387, "high": 1.5845, "low": 1.57104, "close": 1.57299, "volume": 191959.5, "close_time": 1638035999999}, {"open_time": 1638036000000, "open": 1.57299, "high": 1.57316, "low": 1.56181, "close": 1.57078, "volume": 99770.6, "close_time": 1638039599999}, {"open_time": 1638039600000, "open": 1.57089, "high": 1.57475, "low": 1.56491, "close": 1.56491, "volume": 43810.9, "close_time": 1638043199999}, {"open_time": 1638043200000, "open": 1.5649, "high": 1.5717, "low": 1.53899, "close": 1.54167, "volume": 172343.6, "close_time": 1638046799999}, {"open_time": 1638046800000, "open": 1.54156, "high": 1.55318, "low": 1.53209, "close": 1.54807, "volume": 162548.1, "close_time": 1638050399999}, {"open_time": 1638050400000, "open": 1.55173, "high": 1.55705, "low": 1.54572, "close": 1.55665, "volume": 62045.9, "close_time": 1638053999999}, {"open_time": 1638054000000, "open": 1.55335, "high": 1.55363, "low": 1.5335, "close": 1.54383, "volume": 84582.9, "close_time": 1638057599999}, {"open_time": 1638057600000, "open": 1.54309, "high": 1.54309, "low": 1.52294, "close": 1.53953, "volume": 129696.0, "close_time": 1638061199999}, {"open_time": 1638061200000, "open": 1.53853, "high": 1.54018, "low": 1.5054, "close": 1.50927, "volume": 230670.1, "close_time": 1638064799999}, {"open_time": 1638064800000, "open": 1.50939, "high": 1.52006, "low": 1.48491, "close": 1.50371, "volume": 636427.6, "close_time": 1638068399999}, {"open_time": 1638068400000, "open": 1.50454, "high": 1.50646, "low": 1.48513, "close": 1.49011, "volume": 251739.1, "close_time": 1638071999999}, {"open_time": 1638072000000, "open": 1.49378, "high": 1.49992, "low": 1.47666, "close": 1.48106, "volume": 199573.2, "close_time": 1638075599999}, {"open_time": 1638075600000, "open": 1.47994, "high": 1.49901, "low": 1.47872, "close": 1.49776, "volume": 198346.3, "close_time": 1638079199999}, {"open_time": 1638079200000, "open": 1.49598, "high": 1.50757, "low": 1.48878, "close": 1.50402, "volume": 86797.5, "close_time": 1638082799999}, {"open_time": 1638082800000, "open": 1.50614, "high": 1.51651, "low": 1.50465, "close": 1.51344, "volume": 69078.2, "close_time": 1638086399999}, {"open_time": 1638086400000, "open": 1.51412, "high": 1.51934, "low": 1.50145, "close": 1.50191, "volume": 132775.0, "close_time": 1638089999999}, {"open_time": 1638090000000, "open": 1.50339, "high": 1.50685, "low": 1.48567, "close": 1.50685, "volume": 272208.9, "close_time": 1638093599999}, {"open_time": 1638093600000, "open": 1.50636, "high": 1.52333, "low": 1.4994, "close": 1.52123, "volume": 135998.1, "close_time": 1638097199999}, {"open_time": 1638097200000, "open": 1.522, "high": 1.5336, "low": 1.5135, "close": 1.5135, "volume": 561580.0, "close_time": 1638100799999}, {"open_time": 1638100800000, "open": 1.51453, "high": 1.51929, "low": 1.50384, "close": 1.5094, "volume": 106821.1, "close_time": 1638104399999}, {"open_time": 1638104400000, "open": 1.51276, "high": 1.51321, "low": 1.4987, "close": 1.5014, "volume": 128268.8, "close_time": 1638107999999}, {"open_time": 1638108000000, "open": 1.50256, "high": 1.50742, "low": 1.4895, "close": 1.50039, "volume": 196228.4, "close_time": 1638111599999}, {"open_time": 1638111600000, "open": 1.50527, "high": 1.50547, "low": 1.49476, "close": 1.50146, "volume": 119465.2, "close_time": 1638115199999}, {"open_time": 1638115200000, "open": 1.49957, "high": 1.50046, "low": 1.47962, "close": 1.48698, "volume": 129325.2, "close_time": 1638118799999}, {"open_time": 1638118800000, "open": 1.48952, "high": 1.49255, "low": 1.46378, "close": 1.47341, "volume": 455528.8, "close_time": 1638122399999}, {"open_time": 1638122400000, "open": 1.47212, "high": 1.47993, "low": 1.41746, "close": 1.45944, "volume": 1889188.1, "close_time": 1638125999999}, {"open_time": 1638126000000, "open": 1.45956, "high": 1.48795, "low": 1.45786, "close": 1.48166, "volume": 583457.0, "close_time": 1638129599999}, {"open_time": 1638129600000, "open": 1.48266, "high": 1.51842, "low": 1.48266, "close": 1.51842, "volume": 278757.1, "close_time": 1638133199999}, {"open_time": 1638133200000, "open": 1.5185, "high": 1.58407, "low": 1.5185, "close": 1.58148, "volume": 536079.6, "close_time": 1638136799999}, {"open_time": 1638136800000, "open": 1.58148, "high": 1.58861, "low": 1.55137, "close": 1.55182, "volume": 335324.1, "close_time": 1638140399999}, {"open_time": 1638140400000, "open": 1.55275, "high": 1.59929, "low": 1.55275, "close": 1.59452, "volume": 258067.9, "close_time": 1638143999999}, {"open_time": 1638144000000, "open": 1.59498, "high": 1.61149, "low": 1.58734, "close": 1.5995, "volume": 237349.8, "close_time": 1638147599999}, {"open_time": 1638147600000, "open": 1.59848, "high": 1.61161, "low": 1.58847, "close": 1.60851, "volume": 125554.0, "close_time": 1638151199999}, {"open_time": 1638151200000, "open": 1.60972, "high": 1.60974, "low": 1.59007, "close": 1.59007, "volume": 84574.5, "close_time": 1638154799999}, {"open_time": 1638154800000, "open": 1.59269, "high": 1.59952, "low": 1.58496, "close": 1.59138, "volume": 170706.2, "close_time": 1638158399999}, {"open_time": 1638158400000, "open": 1.59381, "high": 1.60033, "low": 1.58852, "close": 1.58852, "volume": 86145.2, "close_time": 1638161999999}, {"open_time": 1638162000000, "open": 1.58858, "high": 1.58982, "low": 1.58397, "close": 1.58696, "volume": 92206.7, "close_time": 1638165599999}, {"open_time": 1638165600000, "open": 1.58578, "high": 1.59136, "low": 1.58224, "close": 1.58621, "volume": 73082.3, "close_time": 1638169199999}, {"open_time": 1638169200000, "open": 1.58944, "high": 1.59759, "low": 1.58411, "close": 1.58899, "volume": 44553.3, "close_time": 1638172799999}, {"open_time": 1638172800000, "open": 1.58918, "high": 1.59318, "low": 1.57182, "close": 1.57848, "volume": 79203.3, "close_time": 1638176399999}, {"open_time": 1638176400000, "open": 1.57588, "high": 1.58174, "low": 1.55784, "close": 1.56063, "volume": 138052.8, "close_time": 1638179999999}, {"open_time": 1638180000000, "open": 1.56016, "high": 1.57754, "low": 1.55997, "close": 1.57502, "volume": 39394.8, "close_time": 1638183599999}, {"open_time": 1638183600000, "open": 1.57502, "high": 1.58097, "low": 1.56436, "close": 1.56436, "volume": 62185.3, "close_time": 1638187199999}, {"open_time": 1638187200000, "open": 1.56358, "high": 1.57051, "low": 1.56181, "close": 1.56508, "volume": 74240.7, "close_time": 1638190799999}, {"open_time": 1638190800000, "open": 1.56401, "high": 1.59536, "low": 1.564, "close": 1.59023, "volume": 196001.9, "close_time": 1638194399999}, {"open_time": 1638194400000, "open": 1.58842, "high": 1.58965, "low": 1.5685, "close": 1.5685, "volume": 114221.9, "close_time": 1638197999999}, {"open_time": 1638198000000, "open": 1.56922, "high": 1.57027, "low": 1.555, "close": 1.56665, "volume": 177459.6, "close_time": 1638201599999}, {"open_time": 1638201600000, "open": 1.56758, "high": 1.5988, "low": 1.56758, "close": 1.5988, "volume": 85375.1, "close_time": 1638205199999}, {"open_time": 1638205200000, "open": 1.599, "high": 1.63553, "low": 1.59399, "close": 1.61873, "volume": 380652.7, "close_time": 1638208799999}, {"open_time": 1638208800000, "open": 1.61717, "high": 1.62971, "low": 1.6114, "close": 1.61611, "volume": 408192.3, "close_time": 1638212399999}, {"open_time": 1638212400000, "open": 1.61365, "high": 1.61611, "low": 1.5912, "close": 1.59121, "volume": 115102.8, "close_time": 1638215999999}, {"open_time": 1638216000000, "open": 1.59045, "high": 1.6099, "low": 1.58921, "close": 1.60836, "volume": 118591.8, "close_time": 1638219599999}, {"open_time": 1638219600000, "open": 1.61106, "high": 1.6187, "low": 1.60898, "close": 1.61457, "volume": 88285.0, "close_time": 1638223199999}, {"open_time": 1638223200000, "open": 1.61457, "high": 1.61726, "low": 1.604, "close": 1.60497, "volume": 55290.6, "close_time": 1638226799999}, {"open_time": 1638226800000, "open": 1.60497, "high": 1.61363, "low": 1.59959, "close": 1.60186, "volume": 88721.8, "close_time": 1638230399999}, {"open_time": 1638230400000, "open": 1.60309, "high": 1.61938, "low": 1.60279, "close": 1.61216, "volume": 174174.2, "close_time": 1638233999999}, {"open_time": 1638234000000, "open": 1.61362, "high": 1.62871, "low": 1.59485, "close": 1.59592, "volume": 193109.5, "close_time": 1638237599999}, {"open_time": 1638237600000, "open": 1.59438, "high": 1.60305, "low": 1.59152, "close": 1.59152, "volume": 136944.0, "close_time": 1638241199999}, {"open_time": 1638241200000, "open": 1.59165, "high": 1.59364, "low": 1.56727, "close": 1.58055, "volume": 290626.4, "close_time": 1638244799999}, {"open_time": 1638244800000, "open": 1.57792, "high": 1.58953, "low": 1.57792, "close": 1.58401, "volume": 113442.8, "close_time": 1638248399999}, {"open_time": 1638248400000, "open": 1.58361, "high": 1.58856, "low": 1.56291, "close": 1.56347, "volume": 147746.0, "close_time": 1638251999999}, {"open_time": 1638252000000, "open": 1.56381, "high": 1.56758, "low": 1.54547, "close": 1.56447, "volume": 255122.0, "close_time": 1638255599999}, {"open_time": 1638255600000, "open": 1.56529, "high": 1.57352, "low": 1.55339, "close": 1.56038, "volume": 81732.9, "close_time": 1638259199999}, {"open_time": 1638259200000, "open": 1.56036, "high": 1.579, "low": 1.5509, "close": 1.56448, "volume": 215025.0, "close_time": 1638262799999}, {"open_time": 1638262800000, "open": 1.56358, "high": 1.57223, "low": 1.55697, "close": 1.56952, "volume": 81629.9, "close_time": 1638266399999}, {"open_time": 1638266400000, "open": 1.56961, "high": 1.57817, "low": 1.56364, "close": 1.57537, "volume": 110150.5, "close_time": 1638269999999}, {"open_time": 1638270000000, "open": 1.57664, "high": 1.58968, "low": 1.57031, "close": 1.58968, "volume": 97943.7, "close_time": 1638273599999}, {"open_time": 1638273600000, "open": 1.58948, "high": 1.61088, "low": 1.58915, "close": 1.59598, "volume": 202288.9, "close_time": 1638277199999}, {"open_time": 1638277200000, "open": 1.59693, "high": 1.60627, "low": 1.5882, "close": 1.60516, "volume": 156503.9, "close_time": 1638280799999}, {"open_time": 1638280800000, "open": 1.60437, "high": 1.60954, "low": 1.59534, "close": 1.60449, "volume": 190849.5, "close_time": 1638284399999}, {"open_time": 1638284400000, "open": 1.60449, "high": 1.62332, "low": 1.58544, "close": 1.58652, "volume": 195583.9, "close_time": 1638287999999}, {"open_time": 1638288000000, "open": 1.58771, "high": 1.59348, "low": 1.55752, "close": 1.56011, "volume": 481129.7, "close_time": 1638291599999}, {"open_time": 1638291600000, "open": 1.56076, "high": 1.57749, "low": 1.55215, "close": 1.57431, "volume": 163953.6, "close_time": 1638295199999}, {"open_time": 1638295200000, "open": 1.5748, "high": 1.59365, "low": 1.56976, "close": 1.59352, "volume": 111644.2, "close_time": 1638298799999}, {"open_time": 1638298800000, "open": 1.59298, "high": 1.59298, "low": 1.56753, "close": 1.57181, "volume": 113840.7, "close_time": 1638302399999}, {"open_time": 1638302400000, "open": 1.57337, "high": 1.57588, "low": 1.5606, "close": 1.56261, "volume": 87531.7, "close_time": 1638305999999}, {"open_time": 1638306000000, "open": 1.56237, "high": 1.56931, "low": 1.55947, "close": 1.56927, "volume": 62162.0, "close_time": 1638309599999}, {"open_time": 1638309600000, "open": 1.56498, "high": 1.57144, "low": 1.55989, "close": 1.56156, "volume": 26316.7, "close_time": 1638313199999}, {"open_time": 1638313200000, "open": 1.5599, "high": 1.56069, "low": 1.55052, "close": 1.55237, "volume": 69968.0, "close_time": 1638316799999}, {"open_time": 1638316800000, "open": 1.55141, "high": 1.58261, "low": 1.5405, "close": 1.57144, "volume": 280683.4, "close_time": 1638320399999}, {"open_time": 1638320400000, "open": 1.57256, "high": 1.57256, "low": 1.55866, "close": 1.56446, "volume": 79752.4, "close_time": 1638323999999}, {"open_time": 1638324000000, "open": 1.56681, "high": 1.58097, "low": 1.55764, "close": 1.57978, "volume": 97229.4, "close_time": 1638327599999}, {"open_time": 1638327600000, "open": 1.57959, "high": 1.58723, "low": 1.57333, "close": 1.58229, "volume": 95075.4, "close_time": 1638331199999}, {"open_time": 1638331200000, "open": 1.58604, "high": 1.58604, "low": 1.57048, "close": 1.57864, "volume": 42251.3, "close_time": 1638334799999}, {"open_time": 1638334800000, "open": 1.57848, "high": 1.5815, "low": 1.56542, "close": 1.56542, "volume": 56866.6, "close_time": 1638338399999}, {"open_time": 1638338400000, "open": 1.56607, "high": 1.58407, "low": 1.56296, "close": 1.5789, "volume": 75739.5, "close_time": 1638341999999}, {"open_time": 1638342000000, "open": 1.57935, "high": 1.606, "low": 1.5766, "close": 1.60003, "volume": 188744.8, "close_time": 1638345599999}, {"open_time": 1638345600000, "open": 1.60428, "high": 1.60834, "low": 1.58176, "close": 1.5851, "volume": 115693.8, "close_time": 1638349199999}, {"open_time": 1638349200000, "open": 1.5851, "high": 1.59869, "low": 1.58238, "close": 1.59696, "volume": 88260.8, "close_time": 1638352799999}, {"open_time": 1638352800000, "open": 1.597, "high": 1.59922, "low": 1.58224, "close": 1.58548, "volume": 29422.0, "close_time": 1638356399999}, {"open_time": 1638356400000, "open": 1.58313, "high": 1.59327, "low": 1.58, "close": 1.59148, "volume": 51996.9, "close_time": 1638359999999}, {"open_time": 1638360000000, "open": 1.5915, "high": 1.59759, "low": 1.58101, "close": 1.58323, "volume": 86382.5, "close_time": 1638363599999}, {"open_time": 1638363600000, "open": 1.58121, "high": 1.60266, "low": 1.58117, "close": 1.59748, "volume": 96772.1, "close_time": 1638367199999}, {"open_time": 1638367200000, "open": 1.59848, "high": 1.61235, "low": 1.59848, "close": 1.6069, "volume": 119403.5, "close_time": 1638370799999}, {"open_time": 1638370800000, "open": 1.60698, "high": 1.61312, "low": 1.59716, "close": 1.60165, "volume": 132327.2, "close_time": 1638374399999}, {"open_time": 1638374400000, "open": 1.60386, "high": 1.62192, "low": 1.59968, "close": 1.60365, "volume": 140445.1, "close_time": 1638377999999}, {"open_time": 1638378000000, "open": 1.60416, "high": 1.60629, "low": 1.58988, "close": 1.59048, "volume": 79144.7, "close_time": 1638381599999}, {"open_time": 1638381600000, "open": 1.59048, "high": 1.5942, "low": 1.57774, "close": 1.57774, "volume": 153737.4, "close_time": 1638385199999}, {"open_time": 1638385200000, "open": 1.57852, "high": 1.58736, "low": 1.56751, "close": 1.57784, "volume": 282689.1, "close_time": 1638388799999}, {"open_time": 1638388800000, "open": 1.57709, "high": 1.57709, "low": 1.54714, "close": 1.55237, "volume": 238797.0, "close_time": 1638392399999}, {"open_time": 1638392400000, "open": 1.55237, "high": 1.55646, "low": 1.53759, "close": 1.54814, "volume": 328918.8, "close_time": 1638395999999}, {"open_time": 1638396000000, "open": 1.54866, "high": 1.55318, "low": 1.53228, "close": 1.54168, "volume": 94152.5, "close_time": 1638399599999}, {"open_time": 1638399600000, "open": 1.54158, "high": 1.54955, "low": 1.54158, "close": 1.54681, "volume": 132778.4, "close_time": 1638403199999}, {"open_time": 1638403200000, "open": 1.54681, "high": 1.55318, "low": 1.52734, "close": 1.55318, "volume": 283253.8, "close_time": 1638406799999}, {"open_time": 1638406800000, "open": 1.55391, "high": 1.55487, "low": 1.54136, "close": 1.54938, "volume": 220272.8, "close_time": 1638410399999}, {"open_time": 1638410400000, "open": 1.54994, "high": 1.55352, "low": 1.5398, "close": 1.55137, "volume": 82124.6, "close_time": 1638413999999}, {"open_time": 1638414000000, "open": 1.55037, "high": 1.55137, "low": 1.51802, "close": 1.53446, "volume": 250456.5, "close_time": 1638417599999}, {"open_time": 1638417600000, "open": 1.53453, "high": 1.54229, "low": 1.52955, "close": 1.53238, "volume": 103749.1, "close_time": 1638421199999}, {"open_time": 1638421200000, "open": 1.53238, "high": 1.54444, "low": 1.53228, "close": 1.5426, "volume": 57716.1, "close_time": 1638424799999}, {"open_time": 1638424800000, "open": 1.54204, "high": 1.54204, "low": 1.53653, "close": 1.54062, "volume": 80629.1, "close_time": 1638428399999}, {"open_time": 1638428400000, "open": 1.54162, "high": 1.54664, "low": 1.54045, "close": 1.54438, "volume": 19879.7, "close_time": 1638431999999}, {"open_time": 1638432000000, "open": 1.54785, "high": 1.55685, "low": 1.54477, "close": 1.54721, "volume": 36619.3, "close_time": 1638435599999}, {"open_time": 1638435600000, "open": 1.54706, "high": 1.59277, "low": 1.54674, "close": 1.57548, "volume": 313549.8, "close_time": 1638439199999}, {"open_time": 1638439200000, "open": 1.57312, "high": 1.58888, "low": 1.56614, "close": 1.58152, "volume": 155341.6, "close_time": 1638442799999}, {"open_time": 1638442800000, "open": 1.58329, "high": 1.66959, "low": 1.57146, "close": 1.66558, "volume": 542813.0, "close_time": 1638446399999}, {"open_time": 1638446400000, "open": 1.66579, "high": 1.74353, "low": 1.66532, "close": 1.72448, "volume": 1887385.7, "close_time": 1638449999999}, {"open_time": 1638450000000, "open": 1.72544, "high": 1.74119, "low": 1.67525, "close": 1.69651, "volume": 927019.9, "close_time": 1638453599999}, {"open_time": 1638453600000, "open": 1.6945, "high": 1.71575, "low": 1.66602, "close": 1.6975, "volume": 424680.7, "close_time": 1638457199999}, {"open_time": 1638457200000, "open": 1.6975, "high": 1.70546, "low": 1.66534, "close": 1.69851, "volume": 278388.1, "close_time": 1638460799999}, {"open_time": 1638460800000, "open": 1.69944, "high": 1.74303, "low": 1.68771, "close": 1.71268, "volume": 955750.6, "close_time": 1638464399999}, {"open_time": 1638464400000, "open": 1.71231, "high": 1.73711, "low": 1.70703, "close": 1.72148, "volume": 296668.0, "close_time": 1638467999999}, {"open_time": 1638468000000, "open": 1.71948, "high": 1.75899, "low": 1.71043, "close": 1.75225, "volume": 332746.3, "close_time": 1638471599999}, {"open_time": 1638471600000, "open": 1.75653, "high": 1.75653, "low": 1.7213, "close": 1.72592, "volume": 267632.5, "close_time": 1638475199999}, {"open_time": 1638475200000, "open": 1.73133, "high": 1.73421, "low": 1.71025, "close": 1.73421, "volume": 166153.0, "close_time": 1638478799999}, {"open_time": 1638478800000, "open": 1.73453, "high": 1.73545, "low": 1.70265, "close": 1.71137, "volume": 107321.3, "close_time": 1638482399999}, {"open_time": 1638482400000, "open": 1.71053, "high": 1.73319, "low": 1.70323, "close": 1.73319, "volume": 95203.6, "close_time": 1638485999999}, {"open_time": 1638486000000, "open": 1.7342, "high": 1.73421, "low": 1.7065, "close": 1.72056, "volume": 217570.7, "close_time": 1638489599999}, {"open_time": 1638489600000, "open": 1.71888, "high": 1.72853, "low": 1.67588, "close": 1.6771, "volume": 231075.6, "close_time": 1638493199999}, {"open_time": 1638493200000, "open": 1.67681, "high": 1.69278, "low": 1.67628, "close": 1.68723, "volume": 149457.3, "close_time": 1638496799999}, {"open_time": 1638496800000, "open": 1.68711, "high": 1.6947, "low": 1.66052, "close": 1.6665, "volume": 263097.5, "close_time": 1638500399999}, {"open_time": 1638500400000, "open": 1.66746, "high": 1.6866, "low": 1.6645, "close": 1.67816, "volume": 114926.3, "close_time": 1638503999999}, {"open_time": 1638504000000, "open": 1.67535, "high": 1.69335, "low": 1.66973, "close": 1.67888, "volume": 102333.1, "close_time": 1638507599999}, {"open_time": 1638507600000, "open": 1.68, "high": 1.69651, "low": 1.67352, "close": 1.68946, "volume": 134344.9, "close_time": 1638511199999}, {"open_time": 1638511200000, "open": 1.68663, "high": 1.68663, "low": 1.65738, "close": 1.66206, "volume": 189496.4, "close_time": 1638514799999}, {"open_time": 1638514800000, "open": 1.6625, "high": 1.6625, "low": 1.6435, "close": 1.65334, "volume": 188178.5, "close_time": 1638518399999}, {"open_time": 1638518400000, "open": 1.65467, "high": 1.6641, "low": 1.6497, "close": 1.66278, "volume": 69807.2, "close_time": 1638521999999}, {"open_time": 1638522000000, "open": 1.66233, "high": 1.66713, "low": 1.65251, "close": 1.66301, "volume": 85928.5, "close_time": 1638525599999}, {"open_time": 1638525600000, "open": 1.6626, "high": 1.67745, "low": 1.65618, "close": 1.65893, "volume": 74270.7, "close_time": 1638529199999}, {"open_time": 1638529200000, "open": 1.65893, "high": 1.67397, "low": 1.65893, "close": 1.66214, "volume": 71066.9, "close_time": 1638532799999}, {"open_time": 1638532800000, "open": 1.66367, "high": 1.66475, "low": 1.64742, "close": 1.64841, "volume": 101357.0, "close_time": 1638536399999}, {"open_time": 1638536400000, "open": 1.6485, "high": 1.67065, "low": 1.6485, "close": 1.65272, "volume": 146058.8, "close_time": 1638539999999}, {"open_time": 1638540000000, "open": 1.6535, "high": 1.65414, "low": 1.62367, "close": 1.62849, "volume": 135012.9, "close_time": 1638543599999}, {"open_time": 1638543600000, "open": 1.6274, "high": 1.63444, "low": 1.60756, "close": 1.61525, "volume": 282292.2, "close_time": 1638547199999}, {"open_time": 1638547200000, "open": 1.6127, "high": 1.61475, "low": 1.57738, "close": 1.58841, "volume": 540975.7, "close_time": 1638550799999}, {"open_time": 1638550800000, "open": 1.58665, "high": 1.60738, "low": 1.5765, "close": 1.59648, "volume": 169233.9, "close_time": 1638554399999}, {"open_time": 1638554400000, "open": 1.59438, "high": 1.60765, "low": 1.58441, "close": 1.59748, "volume": 98267.3, "close_time": 1638557999999}, {"open_time": 1638558000000, "open": 1.59748, "high": 1.59748, "low": 1.56105, "close": 1.56319, "volume": 290555.8, "close_time": 1638561599999}, {"open_time": 1638561600000, "open": 1.56066, "high": 1.58248, "low": 1.51709, "close": 1.58159, "volume": 1755824.1, "close_time": 1638565199999}, {"open_time": 1638565200000, "open": 1.58122, "high": 1.59326, "low": 1.57417, "close": 1.57448, "volume": 220154.0, "close_time": 1638568799999}, {"open_time": 1638568800000, "open": 1.57345, "high": 1.57718, "low": 1.55567, "close": 1.55572, "volume": 93754.4, "close_time": 1638572399999}, {"open_time": 1638572400000, "open": 1.55767, "high": 1.57425, "low": 1.55316, "close": 1.55884, "volume": 95397.8, "close_time": 1638575999999}, {"open_time": 1638576000000, "open": 1.55762, "high": 1.5578, "low": 1.50903, "close": 1.51194, "volume": 286163.2, "close_time": 1638579599999}, {"open_time": 1638579600000, "open": 1.51179, "high": 1.53429, "low": 1.49598, "close": 1.53164, "volume": 387074.6, "close_time": 1638583199999}, {"open_time": 1638583200000, "open": 1.53081, "high": 1.53082, "low": 1.51161, "close": 1.52738, "volume": 105395.6, "close_time": 1638586799999}, {"open_time": 1638586800000, "open": 1.52895, "high": 1.52895, "low": 1.47853, "close": 1.47853, "volume": 303692.8, "close_time": 1638590399999}, {"open_time": 1638590400000, "open": 1.47909, "high": 1.51623, "low": 1.40448, "close": 1.42543, "volume": 792194.4, "close_time": 1638593999999}, {"open_time": 1638594000000, "open": 1.42257, "high": 1.43461, "low": 1.199, "close": 1.34875, "volume": 2648243.3, "close_time": 1638597599999}, {"open_time": 1638597600000, "open": 1.355, "high": 1.38491, "low": 1.29181, "close": 1.3146, "volume": 1132983.4, "close_time": 1638601199999}, {"open_time": 1638601200000, "open": 1.3134, "high": 1.35607, "low": 1.28129, "close": 1.34904, "volume": 1490489.6, "close_time": 1638604799999}, {"open_time": 1638604800000, "open": 1.34849, "high": 1.38512, "low": 1.34059, "close": 1.36, "volume": 395265.5, "close_time": 1638608399999}, {"open_time": 1638608400000, "open": 1.36074, "high": 1.37636, "low": 1.3536, "close": 1.36341, "volume": 197091.3, "close_time": 1638611999999}, {"open_time": 1638612000000, "open": 1.36341, "high": 1.39084, "low": 1.33188, "close": 1.36758, "volume": 605317.7, "close_time": 1638615599999}, {"open_time": 1638615600000, "open": 1.36645, "high": 1.36858, "low": 1.31348, "close": 1.32863, "volume": 446009.8, "close_time": 1638619199999}, {"open_time": 1638619200000, "open": 1.33346, "high": 1.37116, "low": 1.33246, "close": 1.35823, "volume": 297775.0, "close_time": 1638622799999}, {"open_time": 1638622800000, "open": 1.35641, "high": 1.37428, "low": 1.34141, "close": 1.37428, "volume": 206811.3, "close_time": 1638626399999}, {"open_time": 1638626400000, "open": 1.37222, "high": 1.39748, "low": 1.3693, "close": 1.39242, "volume": 314785.4, "close_time": 1638629999999}, {"open_time": 1638630000000, "open": 1.39242, "high": 1.41299, "low": 1.39042, "close": 1.39758, "volume": 220745.9, "close_time": 1638633599999}, {"open_time": 1638633600000, "open": 1.39752, "high": 1.42291, "low": 1.38519, "close": 1.39442, "volume": 191539.9, "close_time": 1638637199999}, {"open_time": 1638637200000, "open": 1.39408, "high": 1.41082, "low": 1.389, "close": 1.4095, "volume": 129338.4, "close_time": 1638640799999}, {"open_time": 1638640800000, "open": 1.40765, "high": 1.42999, "low": 1.40465, "close": 1.42948, "volume": 203191.3, "close_time": 1638644399999}, {"open_time": 1638644400000, "open": 1.42574, "high": 1.44202, "low": 1.42182, "close": 1.43688, "volume": 105977.6, "close_time": 1638647999999}, {"open_time": 1638648000000, "open": 1.43636, "high": 1.44631, "low": 1.42206, "close": 1.43543, "volume": 231286.8, "close_time": 1638651599999}, {"open_time": 1638651600000, "open": 1.43585, "high": 1.43756, "low": 1.40186, "close": 1.40957, "volume": 166152.5, "close_time": 1638655199999}, {"open_time": 1638655200000, "open": 1.41043, "high": 1.42657, "low": 1.41008, "close": 1.42057, "volume": 107797.4, "close_time": 1638658799999}, {"open_time": 1638658800000, "open": 1.42457, "high": 1.43689, "low": 1.40643, "close": 1.42118, "volume": 146758.9, "close_time": 1638662399999}, {"open_time": 1638662400000, "open": 1.41806, "high": 1.43444, "low": 1.37146, "close": 1.38744, "volume": 518517.9, "close_time": 1638665999999}, {"open_time": 1638666000000, "open": 1.38344, "high": 1.39358, "low": 1.37323, "close": 1.38642, "volume": 263595.3, "close_time": 1638669599999}, {"open_time": 1638669600000, "open": 1.38607, "high": 1.39523, "low": 1.37858, "close": 1.3828, "volume": 179247.8, "close_time": 1638673199999}, {"open_time": 1638673200000, "open": 1.38058, "high": 1.4037, "low": 1.37719, "close": 1.40043, "volume": 112903.9, "close_time": 1638676799999}, {"open_time": 1638676800000, "open": 1.40124, "high": 1.40225, "low": 1.38326, "close": 1.38431, "volume": 282483.5, "close_time": 1638680399999}, {"open_time": 1638680400000, "open": 1.38543, "high": 1.41136, "low": 1.38287, "close": 1.40618, "volume": 410017.9, "close_time": 1638683999999}, {"open_time": 1638684000000, "open": 1.40596, "high": 1.41214, "low": 1.3953, "close": 1.40467, "volume": 370678.6, "close_time": 1638687599999}, {"open_time": 1638687600000, "open": 1.40364, "high": 1.40765, "low": 1.37832, "close": 1.38261, "volume": 141023.6, "close_time": 1638691199999}, {"open_time": 1638691200000, "open": 1.38248, "high": 1.39548, "low": 1.37323, "close": 1.3924, "volume": 56590.9, "close_time": 1638694799999}, {"open_time": 1638694800000, "open": 1.39067, "high": 1.39136, "low": 1.36169, "close": 1.36742, "volume": 152072.7, "close_time": 1638698399999}, {"open_time": 1638698400000, "open": 1.36819, "high": 1.38418, "low": 1.3649, "close": 1.37871, "volume": 106175.8, "close_time": 1638701999999}, {"open_time": 1638702000000, "open": 1.37696, "high": 1.387, "low": 1.3719, "close": 1.38152, "volume": 232003.9, "close_time": 1638705599999}, {"open_time": 1638705600000, "open": 1.38158, "high": 1.40143, "low": 1.37322, "close": 1.38789, "volume": 160107.7, "close_time": 1638709199999}, {"open_time": 1638709200000, "open": 1.38729, "high": 1.38729, "low": 1.36971, "close": 1.37544, "volume": 145669.5, "close_time": 1638712799999}, {"open_time": 1638712800000, "open": 1.37642, "high": 1.37656, "low": 1.33737, "close": 1.34141, "volume": 659781.4, "close_time": 1638716399999}, {"open_time": 1638716400000, "open": 1.34042, "high": 1.35375, "low": 1.28548, "close": 1.31664, "volume": 1432923.0, "close_time": 1638719999999}, {"open_time": 1638720000000, "open": 1.31645, "high": 1.35335, "low": 1.3134, "close": 1.33618, "volume": 865467.6, "close_time": 1638723599999}, {"open_time": 1638723600000, "open": 1.33589, "high": 1.35335, "low": 1.32684, "close": 1.35, "volume": 304675.2, "close_time": 1638727199999}, {"open_time": 1638727200000, "open": 1.35, "high": 1.35, "low": 1.32946, "close": 1.33008, "volume": 205790.3, "close_time": 1638730799999}, {"open_time": 1638730800000, "open": 1.33008, "high": 1.3329, "low": 1.30739, "close": 1.33147, "volume": 303557.3, "close_time": 1638734399999}, {"open_time": 1638734400000, "open": 1.33147, "high": 1.35898, "low": 1.3194, "close": 1.34757, "volume": 322716.6, "close_time": 1638737999999}, {"open_time": 1638738000000, "open": 1.34785, "high": 1.36449, "low": 1.32607, "close": 1.36241, "volume": 386559.6, "close_time": 1638741599999}, {"open_time": 1638741600000, "open": 1.36041, "high": 1.36322, "low": 1.34148, "close": 1.36266, "volume": 181624.4, "close_time": 1638745199999}, {"open_time": 1638745200000, "open": 1.36166, "high": 1.39589, "low": 1.35826, "close": 1.37858, "volume": 369009.7, "close_time": 1638748799999}, {"open_time": 1638748800000, "open": 1.37817, "high": 1.38152, "low": 1.32495, "close": 1.34086, "volume": 594097.8, "close_time": 1638752399999}, {"open_time": 1638752400000, "open": 1.34116, "high": 1.36322, "low": 1.33729, "close": 1.35741, "volume": 351607.9, "close_time": 1638755999999}, {"open_time": 1638756000000, "open": 1.35565, "high": 1.37344, "low": 1.35552, "close": 1.36618, "volume": 152891.1, "close_time": 1638759599999}, {"open_time": 1638759600000, "open": 1.36474, "high": 1.37679, "low": 1.35813, "close": 1.36041, "volume": 226316.0, "close_time": 1638763199999}, {"open_time": 1638763200000, "open": 1.36171, "high": 1.3747, "low": 1.35904, "close": 1.35904, "volume": 62600.1, "close_time": 1638766799999}, {"open_time": 1638766800000, "open": 1.36068, "high": 1.36199, "low": 1.33378, "close": 1.33378, "volume": 94592.9, "close_time": 1638770399999}, {"open_time": 1638770400000, "open": 1.33271, "high": 1.3389, "low": 1.31009, "close": 1.31061, "volume": 315957.9, "close_time": 1638773999999}, {"open_time": 1638774000000, "open": 1.31, "high": 1.31449, "low": 1.28888, "close": 1.31191, "volume": 288186.9, "close_time": 1638777599999}, {"open_time": 1638777600000, "open": 1.31239, "high": 1.34659, "low": 1.29727, "close": 1.3146, "volume": 742819.1, "close_time": 1638781199999}, {"open_time": 1638781200000, "open": 1.3116, "high": 1.31861, "low": 1.27646, "close": 1.28439, "volume": 754939.9, "close_time": 1638784799999}, {"open_time": 1638784800000, "open": 1.28461, "high": 1.29952, "low": 1.26351, "close": 1.28161, "volume": 475356.6, "close_time": 1638788399999}, {"open_time": 1638788400000, "open": 1.28061, "high": 1.30891, "low": 1.256, "close": 1.3026, "volume": 853436.8, "close_time": 1638791999999}, {"open_time": 1638792000000, "open": 1.3026, "high": 1.31784, "low": 1.29154, "close": 1.30008, "volume": 392569.8, "close_time": 1638795599999}, {"open_time": 1638795600000, "open": 1.29952, "high": 1.31292, "low": 1.28905, "close": 1.29939, "volume": 236160.7, "close_time": 1638799199999}, {"open_time": 1638799200000, "open": 1.29761, "high": 1.31261, "low": 1.28524, "close": 1.29848, "volume": 440462.2, "close_time": 1638802799999}, {"open_time": 1638802800000, "open": 1.29932, "high": 1.33453, "low": 1.28606, "close": 1.33359, "volume": 297947.4, "close_time": 1638806399999}, {"open_time": 1638806400000, "open": 1.33441, "high": 1.33986, "low": 1.32354, "close": 1.33654, "volume": 364442.1, "close_time": 1638809999999}, {"open_time": 1638810000000, "open": 1.33541, "high": 1.34541, "low": 1.33035, "close": 1.33707, "volume": 171627.6, "close_time": 1638813599999}, {"open_time": 1638813600000, "open": 1.33646, "high": 1.34478, "low": 1.32553, "close": 1.34159, "volume": 187790.2, "close_time": 1638817199999}, {"open_time": 1638817200000, "open": 1.34541, "high": 1.35382, "low": 1.34145, "close": 1.35001, "volume": 109324.0, "close_time": 1638820799999}, {"open_time": 1638820800000, "open": 1.35141, "high": 1.38203, "low": 1.35, "close": 1.35141, "volume": 444591.6, "close_time": 1638824399999}, {"open_time": 1638824400000, "open": 1.35241, "high": 1.39668, "low": 1.35232, "close": 1.38844, "volume": 393734.5, "close_time": 1638827999999}, {"open_time": 1638828000000, "open": 1.38992, "high": 1.44158, "low": 1.38944, "close": 1.41957, "volume": 514484.3, "close_time": 1638831599999}, {"open_time": 1638831600000, "open": 1.42157, "high": 1.43739, "low": 1.41073, "close": 1.4224, "volume": 253548.5, "close_time": 1638835199999}, {"open_time": 1638835200000, "open": 1.42002, "high": 1.45848, "low": 1.41926, "close": 1.44556, "volume": 450632.9, "close_time": 1638838799999}, {"open_time": 1638838800000, "open": 1.44542, "high": 1.476, "low": 1.43523, "close": 1.44015, "volume": 397215.6, "close_time": 1638842399999}, {"open_time": 1638842400000, "open": 1.44074, "high": 1.44908, "low": 1.43212, "close": 1.43377, "volume": 230054.0, "close_time": 1638845999999}, {"open_time": 1638846000000, "open": 1.43342, "high": 1.45388, "low": 1.43342, "close": 1.44344, "volume": 178007.9, "close_time": 1638849599999}, {"open_time": 1638849600000, "open": 1.44417, "high": 1.45311, "low": 1.43983, "close": 1.44604, "volume": 95086.4, "close_time": 1638853199999}, {"open_time": 1638853200000, "open": 1.4485, "high": 1.46314, "low": 1.44488, "close": 1.45456, "volume": 165081.8, "close_time": 1638856799999}, {"open_time": 1638856800000, "open": 1.45573, "high": 1.465, "low": 1.44834, "close": 1.45216, "volume": 208634.2, "close_time": 1638860399999}, {"open_time": 1638860400000, "open": 1.45241, "high": 1.45772, "low": 1.43427, "close": 1.43944, "volume": 142191.2, "close_time": 1638863999999}, {"open_time": 1638864000000, "open": 1.43929, "high": 1.47814, "low": 1.43684, "close": 1.46922, "volume": 181532.9, "close_time": 1638867599999}, {"open_time": 1638867600000, "open": 1.46609, "high": 1.47739, "low": 1.45518, "close": 1.45945, "volume": 294810.2, "close_time": 1638871199999}, {"open_time": 1638871200000, "open": 1.45941, "high": 1.47391, "low": 1.45074, "close": 1.45716, "volume": 165512.5, "close_time": 1638874799999}, {"open_time": 1638874800000, "open": 1.45603, "high": 1.46012, "low": 1.43769, "close": 1.44912, "volume": 213941.6, "close_time": 1638878399999}, {"open_time": 1638878400000, "open": 1.44912, "high": 1.45245, "low": 1.40794, "close": 1.42606, "volume": 329992.0, "close_time": 1638881999999}, {"open_time": 1638882000000, "open": 1.42699, "high": 1.44177, "low": 1.42699, "close": 1.4381, "volume": 239650.4, "close_time": 1638885599999}, {"open_time": 1638885600000, "open": 1.43785, "high": 1.45229, "low": 1.43384, "close": 1.45154, "volume": 207391.9, "close_time": 1638889199999}, {"open_time": 1638889200000, "open": 1.45076, "high": 1.45424, "low": 1.4316, "close": 1.43284, "volume": 222280.3, "close_time": 1638892799999}, {"open_time": 1638892800000, "open": 1.43358, "high": 1.43393, "low": 1.405, "close": 1.41557, "volume": 198422.4, "close_time": 1638896399999}, {"open_time": 1638896400000, "open": 1.41, "high": 1.41843, "low": 1.40151, "close": 1.41082, "volume": 203274.5, "close_time": 1638899999999}, {"open_time": 1638900000000, "open": 1.41294, "high": 1.41635, "low": 1.40403, "close": 1.40802, "volume": 210433.3, "close_time": 1638903599999}, {"open_time": 1638903600000, "open": 1.40396, "high": 1.40744, "low": 1.39023, "close": 1.40285, "volume": 236626.2, "close_time": 1638907199999}, {"open_time": 1638907200000, "open": 1.40457, "high": 1.40797, "low": 1.38, "close": 1.38942, "volume": 313805.0, "close_time": 1638910799999}, {"open_time": 1638910800000, "open": 1.39042, "high": 1.39989, "low": 1.38465, "close": 1.38907, "volume": 111695.9, "close_time": 1638914399999}, {"open_time": 1638914400000, "open": 1.38942, "high": 1.39164, "low": 1.36588, "close": 1.37245, "volume": 171400.2, "close_time": 1638917999999}, {"open_time": 1638918000000, "open": 1.37158, "high": 1.38665, "low": 1.36958, "close": 1.37816, "volume": 153553.3, "close_time": 1638921599999}, {"open_time": 1638921600000, "open": 1.37822, "high": 1.37851, "low": 1.35197, "close": 1.37756, "volume": 518472.7, "close_time": 1638925199999}, {"open_time": 1638925200000, "open": 1.37764, "high": 1.38665, "low": 1.36849, "close": 1.37242, "volume": 227866.1, "close_time": 1638928799999}, {"open_time": 1638928800000, "open": 1.3744, "high": 1.3821, "low": 1.36345, "close": 1.36345, "volume": 101609.1, "close_time": 1638932399999}, {"open_time": 1638932400000, "open": 1.36281, "high": 1.37135, "low": 1.34968, "close": 1.35341, "volume": 125007.3, "close_time": 1638935999999}, {"open_time": 1638936000000, "open": 1.35141, "high": 1.37388, "low": 1.35141, "close": 1.36792, "volume": 215820.4, "close_time": 1638939599999}, {"open_time": 1638939600000, "open": 1.36855, "high": 1.37595, "low": 1.36278, "close": 1.36679, "volume": 110042.9, "close_time": 1638943199999}, {"open_time": 1638943200000, "open": 1.36679, "high": 1.38495, "low": 1.36679, "close": 1.38356, "volume": 158193.4, "close_time": 1638946799999}, {"open_time": 1638946800000, "open": 1.38433, "high": 1.3923, "low": 1.37939, "close": 1.38705, "volume": 169557.1, "close_time": 1638950399999}, {"open_time": 1638950400000, "open": 1.38804, "high": 1.40214, "low": 1.37832, "close": 1.38682, "volume": 228406.0, "close_time": 1638953999999}, {"open_time": 1638954000000, "open": 1.38934, "high": 1.40015, "low": 1.37323, "close": 1.37323, "volume": 91806.7, "close_time": 1638957599999}, {"open_time": 1638957600000, "open": 1.37395, "high": 1.39037, "low": 1.348, "close": 1.348, "volume": 271479.0, "close_time": 1638961199999}, {"open_time": 1638961200000, "open": 1.34771, "high": 1.36465, "low": 1.33938, "close": 1.36345, "volume": 392774.8, "close_time": 1638964799999}, {"open_time": 1638964800000, "open": 1.36549, "high": 1.37705, "low": 1.35, "close": 1.37542, "volume": 227218.4, "close_time": 1638968399999}, {"open_time": 1638968400000, "open": 1.37656, "high": 1.38375, "low": 1.36648, "close": 1.37192, "volume": 98701.7, "close_time": 1638971999999}, {"open_time": 1638972000000, "open": 1.37027, "high": 1.40952, "low": 1.3656, "close": 1.40526, "volume": 327622.4, "close_time": 1638975599999}, {"open_time": 1638975600000, "open": 1.40443, "high": 1.42147, "low": 1.39605, "close": 1.40171, "volume": 147319.4, "close_time": 1638979199999}, {"open_time": 1638979200000, "open": 1.40398, "high": 1.40529, "low": 1.37944, "close": 1.38756, "volume": 185900.9, "close_time": 1638982799999}, {"open_time": 1638982800000, "open": 1.38903, "high": 1.3974, "low": 1.38642, "close": 1.38976, "volume": 127245.4, "close_time": 1638986399999}, {"open_time": 1638986400000, "open": 1.39205, "high": 1.40625, "low": 1.39141, "close": 1.40593, "volume": 143065.4, "close_time": 1638989999999}, {"open_time": 1638990000000, "open": 1.40657, "high": 1.41818, "low": 1.39395, "close": 1.39843, "volume": 177752.4, "close_time": 1638993599999}, {"open_time": 1638993600000, "open": 1.39956, "high": 1.407, "low": 1.39344, "close": 1.40427, "volume": 141224.7, "close_time": 1638997199999}, {"open_time": 1638997200000, "open": 1.40465, "high": 1.40872, "low": 1.39737, "close": 1.40543, "volume": 92619.6, "close_time": 1639000799999}, {"open_time": 1639000800000, "open": 1.40527, "high": 1.40701, "low": 1.37584, "close": 1.37923, "volume": 68967.3, "close_time": 1639004399999}, {"open_time": 1639004400000, "open": 1.38241, "high": 1.39742, "low": 1.38114, "close": 1.39656, "volume": 133121.7, "close_time": 1639007999999}, {"open_time": 1639008000000, "open": 1.3971, "high": 1.40797, "low": 1.39058, "close": 1.39158, "volume": 225472.7, "close_time": 1639011599999}, {"open_time": 1639011600000, "open": 1.39206, "high": 1.39737, "low": 1.3801, "close": 1.38013, "volume": 229001.7, "close_time": 1639015199999}, {"open_time": 1639015200000, "open": 1.3835, "high": 1.38456, "low": 1.36639, "close": 1.3729, "volume": 265909.4, "close_time": 1639018799999}, {"open_time": 1639018800000, "open": 1.37166, "high": 1.37806, "low": 1.36357, "close": 1.36876, "volume": 154528.5, "close_time": 1639022399999}, {"open_time": 1639022400000, "open": 1.36645, "high": 1.38009, "low": 1.36551, "close": 1.37888, "volume": 81529.6, "close_time": 1639025999999}, {"open_time": 1639026000000, "open": 1.38136, "high": 1.38152, "low": 1.37231, "close": 1.37458, "volume": 98585.6, "close_time": 1639029599999}, {"open_time": 1639029600000, "open": 1.37287, "high": 1.38034, "low": 1.36667, "close": 1.37286, "volume": 119106.9, "close_time": 1639033199999}, {"open_time": 1639033200000, "open": 1.37311, "high": 1.38832, "low": 1.35814, "close": 1.38304, "volume": 242056.6, "close_time": 1639036799999}, {"open_time": 1639036800000, "open": 1.38143, "high": 1.38143, "low": 1.35956, "close": 1.36738, "volume": 197408.4, "close_time": 1639040399999}, {"open_time": 1639040400000, "open": 1.368, "high": 1.37122, "low": 1.35111, "close": 1.36842, "volume": 138691.5, "close_time": 1639043999999}, {"open_time": 1639044000000, "open": 1.36641, "high": 1.37042, "low": 1.3428, "close": 1.36455, "volume": 198146.2, "close_time": 1639047599999}, {"open_time": 1639047600000, "open": 1.36084, "high": 1.36415, "low": 1.34927, "close": 1.35445, "volume": 320470.9, "close_time": 1639051199999}, {"open_time": 1639051200000, "open": 1.35424, "high": 1.36999, "low": 1.348, "close": 1.36464, "volume": 168074.0, "close_time": 1639054799999}, {"open_time": 1639054800000, "open": 1.36456, "high": 1.36999, "low": 1.35695, "close": 1.36835, "volume": 65308.0, "close_time": 1639058399999}, {"open_time": 1639058400000, "open": 1.36858, "high": 1.3725, "low": 1.33409, "close": 1.33759, "volume": 241132.3, "close_time": 1639061999999}, {"open_time": 1639062000000, "open": 1.33583, "high": 1.34759, "low": 1.31554, "close": 1.3305, "volume": 441445.3, "close_time": 1639065599999}, {"open_time": 1639065600000, "open": 1.33044, "high": 1.34569, "low": 1.32444, "close": 1.33519, "volume": 180479.0, "close_time": 1639069199999}, {"open_time": 1639069200000, "open": 1.33481, "high": 1.34238, "low": 1.31382, "close": 1.31799, "volume": 139969.8, "close_time": 1639072799999}, {"open_time": 1639072800000, "open": 1.31758, "high": 1.32601, "low": 1.29634, "close": 1.30883, "volume": 442683.4, "close_time": 1639076399999}, {"open_time": 1639076400000, "open": 1.30662, "high": 1.31832, "low": 1.3016, "close": 1.30253, "volume": 262514.0, "close_time": 1639079999999}, {"open_time": 1639080000000, "open": 1.30293, "high": 1.3076, "low": 1.29123, "close": 1.3056, "volume": 201977.5, "close_time": 1639083599999}, {"open_time": 1639083600000, "open": 1.30666, "high": 1.31518, "low": 1.30147, "close": 1.3066, "volume": 143575.2, "close_time": 1639087199999}, {"open_time": 1639087200000, "open": 1.30679, "high": 1.32115, "low": 1.29656, "close": 1.30524, "volume": 97336.2, "close_time": 1639090799999}, {"open_time": 1639090800000, "open": 1.3067, "high": 1.3106, "low": 1.28749, "close": 1.289, "volume": 119146.2, "close_time": 1639094399999}, {"open_time": 1639094400000, "open": 1.28784, "high": 1.32117, "low": 1.28784, "close": 1.29961, "volume": 225941.3, "close_time": 1639097999999}, {"open_time": 1639098000000, "open": 1.29979, "high": 1.31424, "low": 1.29054, "close": 1.3084, "volume": 129783.9, "close_time": 1639101599999}, {"open_time": 1639101600000, "open": 1.3074, "high": 1.3138, "low": 1.29919, "close": 1.30864, "volume": 133724.5, "close_time": 1639105199999}, {"open_time": 1639105200000, "open": 1.30824, "high": 1.30903, "low": 1.29619, "close": 1.30348, "volume": 262557.7, "close_time": 1639108799999}, {"open_time": 1639108800000, "open": 1.30495, "high": 1.31099, "low": 1.29472, "close": 1.29815, "volume": 52668.7, "close_time": 1639112399999}, {"open_time": 1639112400000, "open": 1.29752, "high": 1.30945, "low": 1.29388, "close": 1.3041, "volume": 78764.4, "close_time": 1639115999999}, {"open_time": 1639116000000, "open": 1.3059, "high": 1.3107, "low": 1.28606, "close": 1.28831, "volume": 130443.2, "close_time": 1639119599999}, {"open_time": 1639119600000, "open": 1.2867, "high": 1.28964, "low": 1.27123, "close": 1.27752, "volume": 341475.2, "close_time": 1639123199999}, {"open_time": 1639123200000, "open": 1.27548, "high": 1.29094, "low": 1.27162, "close": 1.29002, "volume": 107936.0, "close_time": 1639126799999}, {"open_time": 1639126800000, "open": 1.28852, "high": 1.30213, "low": 1.2811, "close": 1.30039, "volume": 130298.0, "close_time": 1639130399999}, {"open_time": 1639130400000, "open": 1.30029, "high": 1.30658, "low": 1.29391, "close": 1.29652, "volume": 82765.7, "close_time": 1639133999999}, {"open_time": 1639134000000, "open": 1.29617, "high": 1.31279, "low": 1.29617, "close": 1.31122, "volume": 38607.4, "close_time": 1639137599999}, {"open_time": 1639137600000, "open": 1.3124, "high": 1.32432, "low": 1.3088, "close": 1.31598, "volume": 115611.0, "close_time": 1639141199999}, {"open_time": 1639141200000, "open": 1.31591, "high": 1.33372, "low": 1.3046, "close": 1.32447, "volume": 246796.3, "close_time": 1639144799999}, {"open_time": 1639144800000, "open": 1.3241, "high": 1.3286, "low": 1.28488, "close": 1.28961, "volume": 328477.9, "close_time": 1639148399999}, {"open_time": 1639148400000, "open": 1.28912, "high": 1.29525, "low": 1.27218, "close": 1.27642, "volume": 284879.3, "close_time": 1639151999999}, {"open_time": 1639152000000, "open": 1.27663, "high": 1.27705, "low": 1.25453, "close": 1.26099, "volume": 351546.8, "close_time": 1639155599999}, {"open_time": 1639155600000, "open": 1.25999, "high": 1.26547, "low": 1.25168, "close": 1.25729, "volume": 481750.7, "close_time": 1639159199999}, {"open_time": 1639159200000, "open": 1.25631, "high": 1.26975, "low": 1.25631, "close": 1.25805, "volume": 77052.1, "close_time": 1639162799999}, {"open_time": 1639162800000, "open": 1.25862, "high": 1.26684, "low": 1.25453, "close": 1.26451, "volume": 131027.5, "close_time": 1639166399999}, {"open_time": 1639166400000, "open": 1.26462, "high": 1.2735, "low": 1.26462, "close": 1.26888, "volume": 265005.3, "close_time": 1639169999999}, {"open_time": 1639170000000, "open": 1.26925, "high": 1.26925, "low": 1.24743, "close": 1.25062, "volume": 241745.7, "close_time": 1639173599999}, {"open_time": 1639173600000, "open": 1.25205, "high": 1.25971, "low": 1.23707, "close": 1.2388, "volume": 133742.0, "close_time": 1639177199999}, {"open_time": 1639177200000, "open": 1.2385, "high": 1.24236, "low": 1.2067, "close": 1.20974, "volume": 402920.9, "close_time": 1639180799999}, {"open_time": 1639180800000, "open": 1.20977, "high": 1.23033, "low": 1.19265, "close": 1.20908, "volume": 587412.8, "close_time": 1639184399999}, {"open_time": 1639184400000, "open": 1.20688, "high": 1.22945, "low": 1.20568, "close": 1.21609, "volume": 342938.7, "close_time": 1639187999999}, {"open_time": 1639188000000, "open": 1.21588, "high": 1.23088, "low": 1.21551, "close": 1.23088, "volume": 269835.3, "close_time": 1639191599999}, {"open_time": 1639191600000, "open": 1.23063, "high": 1.24556, "low": 1.22791, "close": 1.23835, "volume": 243130.6, "close_time": 1639195199999}, {"open_time": 1639195200000, "open": 1.23786, "high": 1.24593, "low": 1.23598, "close": 1.24316, "volume": 81630.1, "close_time": 1639198799999}, {"open_time": 1639198800000, "open": 1.24262, "high": 1.25352, "low": 1.23989, "close": 1.2415, "volume": 98799.0, "close_time": 1639202399999}, {"open_time": 1639202400000, "open": 1.2425, "high": 1.2558, "low": 1.23727, "close": 1.2375, "volume": 167692.0, "close_time": 1639205999999}, {"open_time": 1639206000000, "open": 1.2385, "high": 1.25004, "low": 1.23537, "close": 1.23901, "volume": 110669.1, "close_time": 1639209599999}, {"open_time": 1639209600000, "open": 1.23907, "high": 1.26546, "low": 1.23544, "close": 1.26028, "volume": 410678.9, "close_time": 1639213199999}, {"open_time": 1639213200000, "open": 1.26123, "high": 1.2764, "low": 1.25313, "close": 1.27501, "volume": 95660.9, "close_time": 1639216799999}, {"open_time": 1639216800000, "open": 1.27495, "high": 1.2892, "low": 1.27301, "close": 1.28839, "volume": 107839.7, "close_time": 1639220399999}, {"open_time": 1639220400000, "open": 1.28762, "high": 1.29675, "low": 1.27668, "close": 1.27861, "volume": 115800.4, "close_time": 1639223999999}, {"open_time": 1639224000000, "open": 1.27961, "high": 1.28552, "low": 1.27623, "close": 1.28552, "volume": 115144.1, "close_time": 1639227599999}, {"open_time": 1639227600000, "open": 1.28528, "high": 1.29407, "low": 1.27963, "close": 1.28339, "volume": 144096.9, "close_time": 1639231199999}, {"open_time": 1639231200000, "open": 1.28291, "high": 1.28652, "low": 1.27086, "close": 1.28188, "volume": 137565.3, "close_time": 1639234799999}, {"open_time": 1639234800000, "open": 1.28227, "high": 1.30711, "low": 1.28227, "close": 1.30634, "volume": 87297.6, "close_time": 1639238399999}, {"open_time": 1639238400000, "open": 1.30608, "high": 1.31603, "low": 1.2978, "close": 1.2996, "volume": 330385.5, "close_time": 1639241999999}, {"open_time": 1639242000000, "open": 1.29848, "high": 1.30154, "low": 1.29314, "close": 1.29721, "volume": 76741.0, "close_time": 1639245599999}, {"open_time": 1639245600000, "open": 1.29739, "high": 1.31005, "low": 1.29739, "close": 1.30301, "volume": 100081.4, "close_time": 1639249199999}, {"open_time": 1639249200000, "open": 1.30301, "high": 1.3034, "low": 1.28388, "close": 1.28739, "volume": 155306.2, "close_time": 1639252799999}, {"open_time": 1639252800000, "open": 1.28839, "high": 1.30715, "low": 1.27948, "close": 1.30668, "volume": 161982.5, "close_time": 1639256399999}, {"open_time": 1639256400000, "open": 1.30774, "high": 1.35196, "low": 1.2978, "close": 1.34961, "volume": 554270.3, "close_time": 1639259999999}, {"open_time": 1639260000000, "open": 1.34916, "high": 1.36137, "low": 1.34675, "close": 1.35745, "volume": 197052.6, "close_time": 1639263599999}, {"open_time": 1639263600000, "open": 1.35724, "high": 1.35739, "low": 1.33878, "close": 1.35359, "volume": 180275.8, "close_time": 1639267199999}, {"open_time": 1639267200000, "open": 1.35345, "high": 1.41333, "low": 1.35255, "close": 1.40943, "volume": 562070.9, "close_time": 1639270799999}, {"open_time": 1639270800000, "open": 1.40665, "high": 1.41379, "low": 1.37176, "close": 1.37598, "volume": 325046.0, "close_time": 1639274399999}, {"open_time": 1639274400000, "open": 1.37542, "high": 1.38976, "low": 1.37345, "close": 1.38542, "volume": 154311.0, "close_time": 1639277999999}, {"open_time": 1639278000000, "open": 1.38542, "high": 1.39339, "low": 1.38142, "close": 1.39071, "volume": 164314.6, "close_time": 1639281599999}, {"open_time": 1639281600000, "open": 1.39065, "high": 1.39164, "low": 1.34132, "close": 1.34541, "volume": 369854.1, "close_time": 1639285199999}, {"open_time": 1639285200000, "open": 1.34435, "high": 1.35232, "low": 1.33589, "close": 1.34059, "volume": 191108.0, "close_time": 1639288799999}, {"open_time": 1639288800000, "open": 1.34077, "high": 1.3555, "low": 1.3388, "close": 1.34996, "volume": 146356.5, "close_time": 1639292399999}, {"open_time": 1639292400000, "open": 1.3491, "high": 1.35287, "low": 1.34, "close": 1.34847, "volume": 56360.0, "close_time": 1639295999999}, {"open_time": 1639296000000, "open": 1.3486, "high": 1.3486, "low": 1.3254, "close": 1.33607, "volume": 111811.3, "close_time": 1639299599999}, {"open_time": 1639299600000, "open": 1.33286, "high": 1.34541, "low": 1.31953, "close": 1.32459, "volume": 152011.6, "close_time": 1639303199999}, {"open_time": 1639303200000, "open": 1.32172, "high": 1.34129, "low": 1.32063, "close": 1.33861, "volume": 275849.6, "close_time": 1639306799999}, {"open_time": 1639306800000, "open": 1.33759, "high": 1.35087, "low": 1.33373, "close": 1.34025, "volume": 116848.9, "close_time": 1639310399999}, {"open_time": 1639310400000, "open": 1.34243, "high": 1.35859, "low": 1.33311, "close": 1.34367, "volume": 142875.3, "close_time": 1639313999999}, {"open_time": 1639314000000, "open": 1.34409, "high": 1.35087, "low": 1.33112, "close": 1.33641, "volume": 129805.5, "close_time": 1639317599999}, {"open_time": 1639317600000, "open": 1.33754, "high": 1.34108, "low": 1.3289, "close": 1.33859, "volume": 116861.2, "close_time": 1639321199999}, {"open_time": 1639321200000, "open": 1.33986, "high": 1.3399, "low": 1.32649, "close": 1.3306, "volume": 78414.1, "close_time": 1639324799999}, {"open_time": 1639324800000, "open": 1.331, "high": 1.34129, "low": 1.32444, "close": 1.33907, "volume": 889136.3, "close_time": 1639328399999}, {"open_time": 1639328400000, "open": 1.33959, "high": 1.36214, "low": 1.33948, "close": 1.35681, "volume": 217572.1, "close_time": 1639331999999}, {"open_time": 1639332000000, "open": 1.35843, "high": 1.38619, "low": 1.35843, "close": 1.36845, "volume": 391545.1, "close_time": 1639335599999}, {"open_time": 1639335600000, "open": 1.36867, "high": 1.37634, "low": 1.36201, "close": 1.36374, "volume": 78477.8, "close_time": 1639339199999}, {"open_time": 1639339200000, "open": 1.36453, "high": 1.36953, "low": 1.36269, "close": 1.36632, "volume": 46518.3, "close_time": 1639342799999}, {"open_time": 1639342800000, "open": 1.36671, "high": 1.36671, "low": 1.35234, "close": 1.35859, "volume": 111548.2, "close_time": 1639346399999}, {"open_time": 1639346400000, "open": 1.35841, "high": 1.36573, "low": 1.34615, "close": 1.34959, "volume": 94604.7, "close_time": 1639349999999}, {"open_time": 1639350000000, "open": 1.35062, "high": 1.3583, "low": 1.34436, "close": 1.34741, "volume": 111838.5, "close_time": 1639353599999}, {"open_time": 1639353600000, "open": 1.34503, "high": 1.35653, "low": 1.33245, "close": 1.33402, "volume": 107357.2, "close_time": 1639357199999}, {"open_time": 1639357200000, "open": 1.33359, "high": 1.33539, "low": 1.30232, "close": 1.30232, "volume": 209570.7, "close_time": 1639360799999}, {"open_time": 1639360800000, "open": 1.30218, "high": 1.3138, "low": 1.29713, "close": 1.3026, "volume": 144642.1, "close_time": 1639364399999}, {"open_time": 1639364400000, "open": 1.30061, "high": 1.31599, "low": 1.3006, "close": 1.3084, "volume": 92034.0, "close_time": 1639367999999}, {"open_time": 1639368000000, "open": 1.3076, "high": 1.32209, "low": 1.30452, "close": 1.3206, "volume": 204583.0, "close_time": 1639371599999}, {"open_time": 1639371600000, "open": 1.3184, "high": 1.32511, "low": 1.30761, "close": 1.3186, "volume": 76211.9, "close_time": 1639375199999}, {"open_time": 1639375200000, "open": 1.3176, "high": 1.31939, "low": 1.30159, "close": 1.30194, "volume": 79252.2, "close_time": 1639378799999}, {"open_time": 1639378800000, "open": 1.30115, "high": 1.30715, "low": 1.29669, "close": 1.30308, "volume": 70231.3, "close_time": 1639382399999}, {"open_time": 1639382400000, "open": 1.30353, "high": 1.3226, "low": 1.2892, "close": 1.31838, "volume": 172382.1, "close_time": 1639385999999}, {"open_time": 1639386000000, "open": 1.3176, "high": 1.31902, "low": 1.30685, "close": 1.31079, "volume": 83257.1, "close_time": 1639389599999}, {"open_time": 1639389600000, "open": 1.31264, "high": 1.31552, "low": 1.30331, "close": 1.3086, "volume": 54059.9, "close_time": 1639393199999}, {"open_time": 1639393200000, "open": 1.3076, "high": 1.31294, "low": 1.3076, "close": 1.31153, "volume": 38076.7, "close_time": 1639396799999}, {"open_time": 1639396800000, "open": 1.30875, "high": 1.3184, "low": 1.29675, "close": 1.29784, "volume": 68663.5, "close_time": 1639400399999}, {"open_time": 1639400400000, "open": 1.29487, "high": 1.30167, "low": 1.28162, "close": 1.29593, "volume": 109257.7, "close_time": 1639403999999}, {"open_time": 1639404000000, "open": 1.29293, "high": 1.29293, "low": 1.25721, "close": 1.265, "volume": 322102.8, "close_time": 1639407599999}, {"open_time": 1639407600000, "open": 1.26362, "high": 1.26438, "low": 1.23129, "close": 1.24077, "volume": 320938.6, "close_time": 1639411199999}, {"open_time": 1639411200000, "open": 1.24062, "high": 1.25215, "low": 1.22798, "close": 1.24562, "volume": 398568.7, "close_time": 1639414799999}, {"open_time": 1639414800000, "open": 1.24362, "high": 1.26262, "low": 1.24262, "close": 1.24954, "volume": 232293.7, "close_time": 1639418399999}, {"open_time": 1639418400000, "open": 1.24902, "high": 1.25019, "low": 1.22305, "close": 1.23616, "volume": 203707.5, "close_time": 1639421999999}, {"open_time": 1639422000000, "open": 1.23316, "high": 1.23678, "low": 1.1997, "close": 1.21922, "volume": 817314.4, "close_time": 1639425599999}, {"open_time": 1639425600000, "open": 1.21863, "high": 1.22623, "low": 1.20445, "close": 1.20863, "volume": 438204.7, "close_time": 1639429199999}, {"open_time": 1639429200000, "open": 1.21136, "high": 1.23333, "low": 1.20445, "close": 1.23092, "volume": 151145.1, "close_time": 1639432799999}, {"open_time": 1639432800000, "open": 1.22863, "high": 1.24605, "low": 1.22485, "close": 1.24338, "volume": 127833.3, "close_time": 1639436399999}, {"open_time": 1639436400000, "open": 1.2415, "high": 1.2435, "low": 1.22137, "close": 1.22351, "volume": 110869.4, "close_time": 1639439999999}, {"open_time": 1639440000000, "open": 1.22291, "high": 1.24341, "low": 1.21205, "close": 1.23215, "volume": 168178.2, "close_time": 1639443599999}, {"open_time": 1639443600000, "open": 1.23187, "high": 1.23465, "low": 1.21617, "close": 1.23011, "volume": 200516.4, "close_time": 1639447199999}, {"open_time": 1639447200000, "open": 1.22794, "high": 1.23359, "low": 1.21749, "close": 1.23147, "volume": 176554.1, "close_time": 1639450799999}, {"open_time": 1639450800000, "open": 1.23058, "high": 1.236, "low": 1.21109, "close": 1.218, "volume": 251912.1, "close_time": 1639454399999}, {"open_time": 1639454400000, "open": 1.21899, "high": 1.22637, "low": 1.20918, "close": 1.214, "volume": 140861.0, "close_time": 1639457999999}, {"open_time": 1639458000000, "open": 1.21449, "high": 1.2225, "low": 1.205, "close": 1.20626, "volume": 150380.2, "close_time": 1639461599999}, {"open_time": 1639461600000, "open": 1.20669, "high": 1.21733, "low": 1.19867, "close": 1.21691, "volume": 246474.0, "close_time": 1639465199999}, {"open_time": 1639465200000, "open": 1.218, "high": 1.23525, "low": 1.21537, "close": 1.23138, "volume": 134823.1, "close_time": 1639468799999}, {"open_time": 1639468800000, "open": 1.2343, "high": 1.24761, "low": 1.22817, "close": 1.24662, "volume": 306973.0, "close_time": 1639472399999}, {"open_time": 1639472400000, "open": 1.24538, "high": 1.24538, "low": 1.22125, "close": 1.22255, "volume": 179524.4, "close_time": 1639475999999}, {"open_time": 1639476000000, "open": 1.2232, "high": 1.24693, "low": 1.22215, "close": 1.24188, "volume": 157658.6, "close_time": 1639479599999}, {"open_time": 1639479600000, "open": 1.24237, "high": 1.26192, "low": 1.23598, "close": 1.25762, "volume": 201281.5, "close_time": 1639483199999}, {"open_time": 1639483200000, "open": 1.25887, "high": 1.26411, "low": 1.24415, "close": 1.24997, "volume": 337074.4, "close_time": 1639486799999}, {"open_time": 1639486800000, "open": 1.24982, "high": 1.25476, "low": 1.22744, "close": 1.2365, "volume": 196714.9, "close_time": 1639490399999}, {"open_time": 1639490400000, "open": 1.2355, "high": 1.24169, "low": 1.21912, "close": 1.23974, "volume": 168533.7, "close_time": 1639493999999}, {"open_time": 1639494000000, "open": 1.23974, "high": 1.25206, "low": 1.22368, "close": 1.2305, "volume": 240305.3, "close_time": 1639497599999}, {"open_time": 1639497600000, "open": 1.2305, "high": 1.24441, "low": 1.22411, "close": 1.23163, "volume": 235969.0, "close_time": 1639501199999}, {"open_time": 1639501200000, "open": 1.23219, "high": 1.24367, "low": 1.22491, "close": 1.2265, "volume": 144666.7, "close_time": 1639504799999}, {"open_time": 1639504800000, "open": 1.22453, "high": 1.23713, "low": 1.21223, "close": 1.22552, "volume": 204559.5, "close_time": 1639508399999}, {"open_time": 1639508400000, "open": 1.22552, "high": 1.24851, "low": 1.22463, "close": 1.2425, "volume": 278175.2, "close_time": 1639511999999}, {"open_time": 1639512000000, "open": 1.24232, "high": 1.26379, "low": 1.24012, "close": 1.25734, "volume": 303725.0, "close_time": 1639515599999}, {"open_time": 1639515600000, "open": 1.25538, "high": 1.28367, "low": 1.25238, "close": 1.26949, "volume": 481280.2, "close_time": 1639519199999}, {"open_time": 1639519200000, "open": 1.27056, "high": 1.27394, "low": 1.25794, "close": 1.27, "volume": 116869.1, "close_time": 1639522799999}, {"open_time": 1639522800000, "open": 1.2685, "high": 1.27096, "low": 1.25938, "close": 1.26638, "volume": 46467.6, "close_time": 1639526399999}, {"open_time": 1639526400000, "open": 1.26568, "high": 1.27372, "low": 1.25619, "close": 1.2582, "volume": 67452.3, "close_time": 1639529999999}, {"open_time": 1639530000000, "open": 1.25767, "high": 1.25876, "low": 1.2503, "close": 1.25238, "volume": 44792.4, "close_time": 1639533599999}, {"open_time": 1639533600000, "open": 1.25219, "high": 1.25238, "low": 1.24302, "close": 1.24962, "volume": 33047.9, "close_time": 1639537199999}, {"open_time": 1639537200000, "open": 1.24862, "high": 1.25425, "low": 1.2462, "close": 1.25232, "volume": 70251.2, "close_time": 1639540799999}, {"open_time": 1639540800000, "open": 1.25426, "high": 1.26, "low": 1.24243, "close": 1.24875, "volume": 189842.5, "close_time": 1639544399999}, {"open_time": 1639544400000, "open": 1.24688, "high": 1.25138, "low": 1.24059, "close": 1.24567, "volume": 121634.9, "close_time": 1639547999999}, {"open_time": 1639548000000, "open": 1.24638, "high": 1.25314, "low": 1.24638, "close": 1.25093, "volume": 51098.4, "close_time": 1639551599999}, {"open_time": 1639551600000, "open": 1.25094, "high": 1.26502, "low": 1.24662, "close": 1.26049, "volume": 177235.5, "close_time": 1639555199999}, {"open_time": 1639555200000, "open": 1.26062, "high": 1.27287, "low": 1.26062, "close": 1.262, "volume": 53075.1, "close_time": 1639558799999}, {"open_time": 1639558800000, "open": 1.26203, "high": 1.26396, "low": 1.25555, "close": 1.25994, "volume": 27557.6, "close_time": 1639562399999}, {"open_time": 1639562400000, "open": 1.26349, "high": 1.2656, "low": 1.25358, "close": 1.25689, "volume": 56672.9, "close_time": 1639565999999}, {"open_time": 1639566000000, "open": 1.25714, "high": 1.25979, "low": 1.2503, "close": 1.25162, "volume": 39270.3, "close_time": 1639569599999}, {"open_time": 1639569600000, "open": 1.25013, "high": 1.25438, "low": 1.23178, "close": 1.23237, "volume": 117579.9, "close_time": 1639573199999}, {"open_time": 1639573200000, "open": 1.23133, "high": 1.23993, "low": 1.22771, "close": 1.23356, "volume": 113398.7, "close_time": 1639576799999}, {"open_time": 1639576800000, "open": 1.23337, "high": 1.23787, "low": 1.21835, "close": 1.22331, "volume": 132054.8, "close_time": 1639580399999}, {"open_time": 1639580400000, "open": 1.22316, "high": 1.22531, "low": 1.20477, "close": 1.20563, "volume": 263922.0, "close_time": 1639583999999}, {"open_time": 1639584000000, "open": 1.20606, "high": 1.21643, "low": 1.205, "close": 1.21088, "volume": 131665.7, "close_time": 1639587599999}, {"open_time": 1639587600000, "open": 1.21237, "high": 1.21804, "low": 1.20858, "close": 1.21535, "volume": 108636.1, "close_time": 1639591199999}, {"open_time": 1639591200000, "open": 1.21527, "high": 1.25887, "low": 1.21251, "close": 1.25038, "volume": 338443.4, "close_time": 1639594799999}, {"open_time": 1639594800000, "open": 1.2485, "high": 1.29789, "low": 1.2363, "close": 1.29252, "volume": 1682663.9, "close_time": 1639598399999}, {"open_time": 1639598400000, "open": 1.29352, "high": 1.33082, "low": 1.29148, "close": 1.31983, "volume": 750184.9, "close_time": 1639601999999}, {"open_time": 1639602000000, "open": 1.3214, "high": 1.3269, "low": 1.30985, "close": 1.31534, "volume": 213660.0, "close_time": 1639605599999}, {"open_time": 1639605600000, "open": 1.31766, "high": 1.32166, "low": 1.29712, "close": 1.29848, "volume": 159427.1, "close_time": 1639609199999}, {"open_time": 1639609200000, "open": 1.30021, "high": 1.31317, "low": 1.29942, "close": 1.31104, "volume": 50154.5, "close_time": 1639612799999}, {"open_time": 1639612800000, "open": 1.31147, "high": 1.31734, "low": 1.30347, "close": 1.31363, "volume": 86471.5, "close_time": 1639616399999}, {"open_time": 1639616400000, "open": 1.31172, "high": 1.31281, "low": 1.30399, "close": 1.30399, "volume": 42552.0, "close_time": 1639619999999}, {"open_time": 1639620000000, "open": 1.30621, "high": 1.30621, "low": 1.29919, "close": 1.30304, "volume": 48052.4, "close_time": 1639623599999}, {"open_time": 1639623600000, "open": 1.30378, "high": 1.30483, "low": 1.29523, "close": 1.29782, "volume": 58454.2, "close_time": 1639627199999}, {"open_time": 1639627200000, "open": 1.30008, "high": 1.30113, "low": 1.28718, "close": 1.29263, "volume": 127353.2, "close_time": 1639630799999}, {"open_time": 1639630800000, "open": 1.2959, "high": 1.30059, "low": 1.28498, "close": 1.28605, "volume": 131673.9, "close_time": 1639634399999}, {"open_time": 1639634400000, "open": 1.28531, "high": 1.29734, "low": 1.28378, "close": 1.29734, "volume": 23633.9, "close_time": 1639637999999}, {"open_time": 1639638000000, "open": 1.29812, "high": 1.31437, "low": 1.29713, "close": 1.29865, "volume": 185867.8, "close_time": 1639641599999}, {"open_time": 1639641600000, "open": 1.30039, "high": 1.30905, "low": 1.29601, "close": 1.30386, "volume": 70916.0, "close_time": 1639645199999}, {"open_time": 1639645200000, "open": 1.30385, "high": 1.31197, "low": 1.30274, "close": 1.3116, "volume": 41395.6, "close_time": 1639648799999}, {"open_time": 1639648800000, "open": 1.3116, "high": 1.3192, "low": 1.31023, "close": 1.31375, "volume": 36722.7, "close_time": 1639652399999}, {"open_time": 1639652400000, "open": 1.31523, "high": 1.33007, "low": 1.30636, "close": 1.3214, "volume": 283257.1, "close_time": 1639655999999}, {"open_time": 1639656000000, "open": 1.32363, "high": 1.32563, "low": 1.30244, "close": 1.30352, "volume": 123256.2, "close_time": 1639659599999}, {"open_time": 1639659600000, "open": 1.3036, "high": 1.31337, "low": 1.296, "close": 1.31147, "volume": 95679.6, "close_time": 1639663199999}, {"open_time": 1639663200000, "open": 1.31218, "high": 1.31261, "low": 1.30331, "close": 1.30331, "volume": 40912.9, "close_time": 1639666799999}, {"open_time": 1639666800000, "open": 1.30331, "high": 1.30814, "low": 1.29472, "close": 1.30362, "volume": 54460.4, "close_time": 1639670399999}, {"open_time": 1639670400000, "open": 1.30562, "high": 1.30562, "low": 1.29648, "close": 1.30062, "volume": 44896.4, "close_time": 1639673999999}, {"open_time": 1639674000000, "open": 1.297, "high": 1.29739, "low": 1.28548, "close": 1.286, "volume": 119878.7, "close_time": 1639677599999}, {"open_time": 1639677600000, "open": 1.28524, "high": 1.29286, "low": 1.27322, "close": 1.27449, "volume": 95184.9, "close_time": 1639681199999}, {"open_time": 1639681200000, "open": 1.27537, "high": 1.28, "low": 1.25517, "close": 1.25962, "volume": 151947.3, "close_time": 1639684799999}, {"open_time": 1639684800000, "open": 1.25996, "high": 1.27546, "low": 1.25962, "close": 1.26839, "volume": 109254.6, "close_time": 1639688399999}, {"open_time": 1639688400000, "open": 1.26581, "high": 1.27367, "low": 1.26581, "close": 1.26866, "volume": 23409.3, "close_time": 1639691999999}, {"open_time": 1639692000000, "open": 1.26961, "high": 1.27033, "low": 1.25009, "close": 1.25849, "volume": 120340.9, "close_time": 1639695599999}, {"open_time": 1639695600000, "open": 1.25655, "high": 1.25655, "low": 1.23577, "close": 1.2395, "volume": 153659.9, "close_time": 1639699199999}, {"open_time": 1639699200000, "open": 1.23874, "high": 1.25239, "low": 1.23418, "close": 1.24549, "volume": 130795.4, "close_time": 1639702799999}, {"open_time": 1639702800000, "open": 1.2475, "high": 1.25451, "low": 1.24623, "close": 1.25162, "volume": 88783.1, "close_time": 1639706399999}, {"open_time": 1639706400000, "open": 1.2505, "high": 1.25145, "low": 1.24213, "close": 1.25068, "volume": 46871.9, "close_time": 1639709999999}, {"open_time": 1639710000000, "open": 1.25204, "high": 1.25363, "low": 1.24484, "close": 1.2519, "volume": 52624.9, "close_time": 1639713599999}, {"open_time": 1639713600000, "open": 1.25189, "high": 1.25772, "low": 1.25189, "close": 1.25638, "volume": 30128.0, "close_time": 1639717199999}, {"open_time": 1639717200000, "open": 1.25707, "high": 1.25738, "low": 1.2486, "close": 1.25252, "volume": 43846.0, "close_time": 1639720799999}, {"open_time": 1639720800000, "open": 1.25134, "high": 1.25523, "low": 1.24685, "close": 1.25001, "volume": 89784.5, "close_time": 1639724399999}, {"open_time": 1639724400000, "open": 1.24844, "high": 1.24929, "low": 1.23436, "close": 1.24929, "volume": 96370.8, "close_time": 1639727999999}, {"open_time": 1639728000000, "open": 1.24738, "high": 1.25426, "low": 1.24344, "close": 1.25152, "volume": 26486.0, "close_time": 1639731599999}, {"open_time": 1639731600000, "open": 1.24991, "high": 1.25214, "low": 1.24263, "close": 1.2485, "volume": 56140.2, "close_time": 1639735199999}, {"open_time": 1639735200000, "open": 1.246, "high": 1.246, "low": 1.22779, "close": 1.2335, "volume": 43454.8, "close_time": 1639738799999}, {"open_time": 1639738800000, "open": 1.2335, "high": 1.2406, "low": 1.23113, "close": 1.2335, "volume": 17620.5, "close_time": 1639742399999}, {"open_time": 1639742400000, "open": 1.23562, "high": 1.24123, "low": 1.22685, "close": 1.22944, "volume": 114180.7, "close_time": 1639745999999}, {"open_time": 1639746000000, "open": 1.22892, "high": 1.2335, "low": 1.21537, "close": 1.21804, "volume": 195681.4, "close_time": 1639749599999}, {"open_time": 1639749600000, "open": 1.2193, "high": 1.22037, "low": 1.1831, "close": 1.20351, "volume": 548845.3, "close_time": 1639753199999}, {"open_time": 1639753200000, "open": 1.20351, "high": 1.23073, "low": 1.19266, "close": 1.22837, "volume": 337023.5, "close_time": 1639756799999}, {"open_time": 1639756800000, "open": 1.22599, "high": 1.25838, "low": 1.22201, "close": 1.24638, "volume": 472130.0, "close_time": 1639760399999}, {"open_time": 1639760400000, "open": 1.24453, "high": 1.24453, "low": 1.22163, "close": 1.22363, "volume": 136994.2, "close_time": 1639763999999}, {"open_time": 1639764000000, "open": 1.22363, "high": 1.23465, "low": 1.22151, "close": 1.23465, "volume": 97077.6, "close_time": 1639767599999}, {"open_time": 1639767600000, "open": 1.2325, "high": 1.23539, "low": 1.22193, "close": 1.22271, "volume": 94847.3, "close_time": 1639771199999}, {"open_time": 1639771200000, "open": 1.22437, "high": 1.22537, "low": 1.2096, "close": 1.21563, "volume": 55589.0, "close_time": 1639774799999}, {"open_time": 1639774800000, "open": 1.21246, "high": 1.2388, "low": 1.21151, "close": 1.23019, "volume": 237967.8, "close_time": 1639778399999}, {"open_time": 1639778400000, "open": 1.23165, "high": 1.2339, "low": 1.20538, "close": 1.22667, "volume": 137401.9, "close_time": 1639781999999}, {"open_time": 1639782000000, "open": 1.22745, "high": 1.22831, "low": 1.21558, "close": 1.21763, "volume": 43954.7, "close_time": 1639785599999}, {"open_time": 1639785600000, "open": 1.22077, "high": 1.23044, "low": 1.20375, "close": 1.22737, "volume": 99417.8, "close_time": 1639789199999}, {"open_time": 1639789200000, "open": 1.22837, "high": 1.22837, "low": 1.2, "close": 1.20463, "volume": 225960.6, "close_time": 1639792799999}, {"open_time": 1639792800000, "open": 1.20411, "high": 1.21837, "low": 1.20156, "close": 1.20831, "volume": 77108.4, "close_time": 1639796399999}, {"open_time": 1639796400000, "open": 1.20937, "high": 1.23058, "low": 1.20778, "close": 1.22463, "volume": 66121.9, "close_time": 1639799999999}, {"open_time": 1639800000000, "open": 1.22437, "high": 1.23147, "low": 1.21894, "close": 1.23003, "volume": 46297.4, "close_time": 1639803599999}, {"open_time": 1639803600000, "open": 1.22754, "high": 1.24598, "low": 1.22537, "close": 1.23824, "volume": 126663.7, "close_time": 1639807199999}, {"open_time": 1639807200000, "open": 1.23877, "high": 1.2418, "low": 1.2281, "close": 1.22811, "volume": 56918.6, "close_time": 1639810799999}, {"open_time": 1639810800000, "open": 1.22845, "high": 1.23807, "low": 1.22845, "close": 1.23459, "volume": 82419.7, "close_time": 1639814399999}, {"open_time": 1639814400000, "open": 1.23489, "high": 1.24522, "low": 1.23436, "close": 1.23756, "volume": 45013.6, "close_time": 1639817999999}, {"open_time": 1639818000000, "open": 1.23934, "high": 1.26192, "low": 1.23894, "close": 1.26111, "volume": 89605.1, "close_time": 1639821599999}, {"open_time": 1639821600000, "open": 1.26111, "high": 1.26624, "low": 1.25223, "close": 1.26583, "volume": 112770.7, "close_time": 1639825199999}, {"open_time": 1639825200000, "open": 1.26583, "high": 1.26583, "low": 1.24998, "close": 1.25277, "volume": 119753.4, "close_time": 1639828799999}, {"open_time": 1639828800000, "open": 1.25337, "high": 1.25806, "low": 1.25151, "close": 1.25407, "volume": 22150.8, "close_time": 1639832399999}, {"open_time": 1639832400000, "open": 1.2531, "high": 1.25451, "low": 1.24021, "close": 1.24092, "volume": 138912.3, "close_time": 1639835999999}, {"open_time": 1639836000000, "open": 1.23992, "high": 1.25493, "low": 1.23992, "close": 1.25167, "volume": 80364.6, "close_time": 1639839599999}, {"open_time": 1639839600000, "open": 1.25362, "high": 1.25935, "low": 1.24685, "close": 1.24762, "volume": 80708.2, "close_time": 1639843199999}, {"open_time": 1639843200000, "open": 1.24796, "high": 1.24932, "low": 1.24059, "close": 1.24363, "volume": 54078.2, "close_time": 1639846799999}, {"open_time": 1639846800000, "open": 1.24311, "high": 1.24418, "low": 1.24, "close": 1.24, "volume": 34885.5, "close_time": 1639850399999}, {"open_time": 1639850400000, "open": 1.24, "high": 1.24408, "low": 1.23962, "close": 1.24396, "volume": 53043.5, "close_time": 1639853999999}, {"open_time": 1639854000000, "open": 1.24261, "high": 1.24495, "low": 1.23123, "close": 1.24348, "volume": 64306.2, "close_time": 1639857599999}, {"open_time": 1639857600000, "open": 1.2429, "high": 1.24693, "low": 1.2395, "close": 1.24562, "volume": 38154.9, "close_time": 1639861199999}, {"open_time": 1639861200000, "open": 1.24562, "high": 1.24968, "low": 1.24356, "close": 1.24662, "volume": 146162.1, "close_time": 1639864799999}, {"open_time": 1639864800000, "open": 1.24662, "high": 1.25215, "low": 1.24159, "close": 1.24238, "volume": 57322.0, "close_time": 1639868399999}, {"open_time": 1639868400000, "open": 1.24072, "high": 1.24597, "low": 1.23958, "close": 1.2432, "volume": 30730.6, "close_time": 1639871999999}, {"open_time": 1639872000000, "open": 1.24212, "high": 1.25482, "low": 1.2415, "close": 1.25179, "volume": 69307.6, "close_time": 1639875599999}, {"open_time": 1639875600000, "open": 1.25253, "high": 1.2663, "low": 1.25, "close": 1.26301, "volume": 309423.7, "close_time": 1639879199999}, {"open_time": 1639879200000, "open": 1.26172, "high": 1.29278, "low": 1.255, "close": 1.28783, "volume": 841944.1, "close_time": 1639882799999}, {"open_time": 1639882800000, "open": 1.28955, "high": 1.3074, "low": 1.28344, "close": 1.29755, "volume": 452151.3, "close_time": 1639886399999}, {"open_time": 1639886400000, "open": 1.29905, "high": 1.3104, "low": 1.29877, "close": 1.30685, "volume": 230696.0, "close_time": 1639889999999}, {"open_time": 1639890000000, "open": 1.3074, "high": 1.3107, "low": 1.29234, "close": 1.29234, "volume": 59944.2, "close_time": 1639893599999}, {"open_time": 1639893600000, "open": 1.29481, "high": 1.29645, "low": 1.28593, "close": 1.28639, "volume": 87065.5, "close_time": 1639897199999}, {"open_time": 1639897200000, "open": 1.28536, "high": 1.28795, "low": 1.28017, "close": 1.2817, "volume": 84197.2, "close_time": 1639900799999}, {"open_time": 1639900800000, "open": 1.28411, "high": 1.28497, "low": 1.27315, "close": 1.27571, "volume": 76980.1, "close_time": 1639904399999}, {"open_time": 1639904400000, "open": 1.27671, "high": 1.27671, "low": 1.26656, "close": 1.27276, "volume": 137900.4, "close_time": 1639907999999}, {"open_time": 1639908000000, "open": 1.26959, "high": 1.27363, "low": 1.26064, "close": 1.27049, "volume": 76280.9, "close_time": 1639911599999}, {"open_time": 1639911600000, "open": 1.26966, "high": 1.2797, "low": 1.26549, "close": 1.27589, "volume": 322717.5, "close_time": 1639915199999}, {"open_time": 1639915200000, "open": 1.27546, "high": 1.28395, "low": 1.26842, "close": 1.2827, "volume": 103842.3, "close_time": 1639918799999}, {"open_time": 1639918800000, "open": 1.28261, "high": 1.29201, "low": 1.26982, "close": 1.29172, "volume": 112459.4, "close_time": 1639922399999}, {"open_time": 1639922400000, "open": 1.29201, "high": 1.3012, "low": 1.27475, "close": 1.28081, "volume": 217660.0, "close_time": 1639925999999}, {"open_time": 1639926000000, "open": 1.28054, "high": 1.28195, "low": 1.27219, "close": 1.27352, "volume": 64245.6, "close_time": 1639929599999}, {"open_time": 1639929600000, "open": 1.27548, "high": 1.28533, "low": 1.26728, "close": 1.26782, "volume": 198731.4, "close_time": 1639933199999}, {"open_time": 1639933200000, "open": 1.26705, "high": 1.26888, "low": 1.26151, "close": 1.26273, "volume": 105275.9, "close_time": 1639936799999}, {"open_time": 1639936800000, "open": 1.26142, "high": 1.26142, "low": 1.25149, "close": 1.25662, "volume": 44234.6, "close_time": 1639940399999}, {"open_time": 1639940400000, "open": 1.25662, "high": 1.25696, "low": 1.2438, "close": 1.24582, "volume": 195010.0, "close_time": 1639943999999}, {"open_time": 1639944000000, "open": 1.24523, "high": 1.24929, "low": 1.24059, "close": 1.24697, "volume": 50379.5, "close_time": 1639947599999}, {"open_time": 1639947600000, "open": 1.24601, "high": 1.25145, "low": 1.24162, "close": 1.24163, "volume": 59696.9, "close_time": 1639951199999}, {"open_time": 1639951200000, "open": 1.241, "high": 1.26251, "low": 1.241, "close": 1.26097, "volume": 90165.6, "close_time": 1639954799999}, {"open_time": 1639954800000, "open": 1.26238, "high": 1.2624, "low": 1.24263, "close": 1.24513, "volume": 370750.9, "close_time": 1639958399999}, {"open_time": 1639958400000, "open": 1.24351, "high": 1.24792, "low": 1.22611, "close": 1.24762, "volume": 223369.5, "close_time": 1639961999999}, {"open_time": 1639962000000, "open": 1.24859, "high": 1.25638, "low": 1.23436, "close": 1.2388, "volume": 55030.7, "close_time": 1639965599999}, {"open_time": 1639965600000, "open": 1.23802, "high": 1.25243, "low": 1.23395, "close": 1.23902, "volume": 210779.6, "close_time": 1639969199999}, {"open_time": 1639969200000, "open": 1.23851, "high": 1.24262, "low": 1.2274, "close": 1.23462, "volume": 123104.8, "close_time": 1639972799999}, {"open_time": 1639972800000, "open": 1.23462, "high": 1.24721, "low": 1.23462, "close": 1.24463, "volume": 193823.4, "close_time": 1639976399999}, {"open_time": 1639976400000, "open": 1.24532, "high": 1.24862, "low": 1.22321, "close": 1.22437, "volume": 50932.5, "close_time": 1639979999999}, {"open_time": 1639980000000, "open": 1.22313, "high": 1.23528, "low": 1.21941, "close": 1.23462, "volume": 157365.7, "close_time": 1639983599999}, {"open_time": 1639983600000, "open": 1.23282, "high": 1.23282, "low": 1.22163, "close": 1.22963, "volume": 57464.5, "close_time": 1639987199999}, {"open_time": 1639987200000, "open": 1.22963, "high": 1.2322, "low": 1.22001, "close": 1.22321, "volume": 27013.5, "close_time": 1639990799999}, {"open_time": 1639990800000, "open": 1.22562, "high": 1.22562, "low": 1.20773, "close": 1.20949, "volume": 85859.7, "close_time": 1639994399999}, {"open_time": 1639994400000, "open": 1.21032, "high": 1.22075, "low": 1.20912, "close": 1.21349, "volume": 120565.2, "close_time": 1639997999999}, {"open_time": 1639998000000, "open": 1.21306, "high": 1.2217, "low": 1.21058, "close": 1.22078, "volume": 129683.6, "close_time": 1640001599999}, {"open_time": 1640001600000, "open": 1.22149, "high": 1.22593, "low": 1.2076, "close": 1.20937, "volume": 160901.3, "close_time": 1640005199999}, {"open_time": 1640005200000, "open": 1.20733, "high": 1.2165, "low": 1.20489, "close": 1.21021, "volume": 96778.1, "close_time": 1640008799999}, {"open_time": 1640008800000, "open": 1.20905, "high": 1.22765, "low": 1.20149, "close": 1.22765, "volume": 216568.9, "close_time": 1640012399999}, {"open_time": 1640012400000, "open": 1.22537, "high": 1.22537, "low": 1.20827, "close": 1.20827, "volume": 76341.0, "close_time": 1640015999999}, {"open_time": 1640016000000, "open": 1.21044, "high": 1.22351, "low": 1.20964, "close": 1.22178, "volume": 115514.4, "close_time": 1640019599999}, {"open_time": 1640019600000, "open": 1.22154, "high": 1.22623, "low": 1.21558, "close": 1.21642, "volume": 45867.6, "close_time": 1640023199999}, {"open_time": 1640023200000, "open": 1.21548, "high": 1.22483, "low": 1.21398, "close": 1.22317, "volume": 48877.6, "close_time": 1640026799999}, {"open_time": 1640026800000, "open": 1.22345, "high": 1.24228, "low": 1.22339, "close": 1.24088, "volume": 157473.3, "close_time": 1640030399999}, {"open_time": 1640030400000, "open": 1.241, "high": 1.25479, "low": 1.24019, "close": 1.25146, "volume": 218079.0, "close_time": 1640033999999}, {"open_time": 1640034000000, "open": 1.25386, "high": 1.26, "low": 1.24263, "close": 1.243, "volume": 154907.6, "close_time": 1640037599999}, {"open_time": 1640037600000, "open": 1.24338, "high": 1.24735, "low": 1.23029, "close": 1.23029, "volume": 88962.2, "close_time": 1640041199999}, {"open_time": 1640041200000, "open": 1.23213, "high": 1.24593, "low": 1.23213, "close": 1.23625, "volume": 186803.3, "close_time": 1640044799999}, {"open_time": 1640044800000, "open": 1.23789, "high": 1.24463, "low": 1.23436, "close": 1.23657, "volume": 100973.5, "close_time": 1640048399999}, {"open_time": 1640048400000, "open": 1.23706, "high": 1.24034, "low": 1.22806, "close": 1.23611, "volume": 61249.9, "close_time": 1640051999999}, {"open_time": 1640052000000, "open": 1.23491, "high": 1.2361, "low": 1.22885, "close": 1.23228, "volume": 72183.7, "close_time": 1640055599999}, {"open_time": 1640055600000, "open": 1.23213, "high": 1.26386, "low": 1.23213, "close": 1.25609, "volume": 167687.5, "close_time": 1640059199999}, {"open_time": 1640059200000, "open": 1.25816, "high": 1.26864, "low": 1.25652, "close": 1.26015, "volume": 156539.5, "close_time": 1640062799999}, {"open_time": 1640062800000, "open": 1.26451, "high": 1.26451, "low": 1.25369, "close": 1.26, "volume": 87091.1, "close_time": 1640066399999}, {"open_time": 1640066400000, "open": 1.25908, "high": 1.2648, "low": 1.25354, "close": 1.25962, "volume": 301833.7, "close_time": 1640069999999}, {"open_time": 1640070000000, "open": 1.25962, "high": 1.26019, "low": 1.25654, "close": 1.25762, "volume": 28443.1, "close_time": 1640073599999}, {"open_time": 1640073600000, "open": 1.25762, "high": 1.26703, "low": 1.25662, "close": 1.26451, "volume": 64942.1, "close_time": 1640077199999}, {"open_time": 1640077200000, "open": 1.26606, "high": 1.274, "low": 1.2604, "close": 1.26162, "volume": 72614.1, "close_time": 1640080799999}, {"open_time": 1640080800000, "open": 1.26062, "high": 1.2671, "low": 1.2583, "close": 1.26462, "volume": 26421.8, "close_time": 1640084399999}, {"open_time": 1640084400000, "open": 1.26362, "high": 1.26362, "low": 1.25439, "close": 1.26166, "volume": 56562.5, "close_time": 1640087999999}, {"open_time": 1640088000000, "open": 1.25921, "high": 1.27306, "low": 1.25123, "close": 1.25196, "volume": 239568.3, "close_time": 1640091599999}, {"open_time": 1640091600000, "open": 1.25138, "high": 1.26331, "low": 1.25138, "close": 1.26245, "volume": 65206.6, "close_time": 1640095199999}, {"open_time": 1640095200000, "open": 1.26288, "high": 1.26395, "low": 1.25376, "close": 1.25851, "volume": 13600.2, "close_time": 1640098799999}, {"open_time": 1640098800000, "open": 1.25742, "high": 1.276, "low": 1.24504, "close": 1.25762, "volume": 431948.3, "close_time": 1640102399999}, {"open_time": 1640102400000, "open": 1.25649, "high": 1.26666, "low": 1.25502, "close": 1.26462, "volume": 85899.3, "close_time": 1640105999999}, {"open_time": 1640106000000, "open": 1.26556, "high": 1.26581, "low": 1.25813, "close": 1.25999, "volume": 62123.5, "close_time": 1640109599999}, {"open_time": 1640109600000, "open": 1.25826, "high": 1.26124, "low": 1.25494, "close": 1.2579, "volume": 41847.2, "close_time": 1640113199999}, {"open_time": 1640113200000, "open": 1.25792, "high": 1.25951, "low": 1.24832, "close": 1.25562, "volume": 48587.5, "close_time": 1640116799999}, {"open_time": 1640116800000, "open": 1.25673, "high": 1.27669, "low": 1.25501, "close": 1.27532, "volume": 274115.4, "close_time": 1640120399999}, {"open_time": 1640120400000, "open": 1.27679, "high": 1.28629, "low": 1.27, "close": 1.28152, "volume": 228580.8, "close_time": 1640123999999}, {"open_time": 1640124000000, "open": 1.28039, "high": 1.289, "low": 1.27663, "close": 1.28809, "volume": 116350.1, "close_time": 1640127599999}, {"open_time": 1640127600000, "open": 1.28912, "high": 1.2893, "low": 1.27956, "close": 1.27961, "volume": 46956.9, "close_time": 1640131199999}, {"open_time": 1640131200000, "open": 1.28067, "high": 1.28985, "low": 1.27629, "close": 1.27684, "volume": 132678.5, "close_time": 1640134799999}, {"open_time": 1640134800000, "open": 1.27622, "high": 1.28516, "low": 1.27606, "close": 1.28417, "volume": 45461.2, "close_time": 1640138399999}, {"open_time": 1640138400000, "open": 1.28418, "high": 1.30012, "low": 1.28418, "close": 1.29633, "volume": 368208.2, "close_time": 1640141999999}, {"open_time": 1640142000000, "open": 1.29604, "high": 1.2987, "low": 1.29271, "close": 1.29639, "volume": 76938.5, "close_time": 1640145599999}, {"open_time": 1640145600000, "open": 1.29639, "high": 1.30853, "low": 1.29625, "close": 1.30839, "volume": 98093.4, "close_time": 1640149199999}, {"open_time": 1640149200000, "open": 1.30575, "high": 1.30751, "low": 1.28968, "close": 1.29243, "volume": 58629.0, "close_time": 1640152799999}, {"open_time": 1640152800000, "open": 1.29286, "high": 1.30167, "low": 1.29267, "close": 1.29613, "volume": 229872.7, "close_time": 1640156399999}, {"open_time": 1640156400000, "open": 1.29374, "high": 1.29852, "low": 1.29286, "close": 1.29852, "volume": 31150.3, "close_time": 1640159999999}, {"open_time": 1640160000000, "open": 1.2983, "high": 1.31118, "low": 1.29671, "close": 1.3089, "volume": 122588.4, "close_time": 1640163599999}, {"open_time": 1640163600000, "open": 1.30747, "high": 1.31132, "low": 1.29978, "close": 1.3077, "volume": 94321.7, "close_time": 1640167199999}, {"open_time": 1640167200000, "open": 1.30718, "high": 1.35201, "low": 1.30718, "close": 1.34846, "volume": 366214.4, "close_time": 1640170799999}, {"open_time": 1640170800000, "open": 1.34747, "high": 1.36776, "low": 1.34602, "close": 1.35659, "volume": 577817.4, "close_time": 1640174399999}, {"open_time": 1640174400000, "open": 1.35659, "high": 1.36689, "low": 1.32266, "close": 1.32846, "volume": 324011.7, "close_time": 1640177999999}, {"open_time": 1640178000000, "open": 1.3276, "high": 1.35112, "low": 1.3276, "close": 1.34882, "volume": 319779.3, "close_time": 1640181599999}, {"open_time": 1640181600000, "open": 1.34878, "high": 1.35748, "low": 1.33768, "close": 1.35045, "volume": 118502.4, "close_time": 1640185199999}, {"open_time": 1640185200000, "open": 1.35079, "high": 1.35216, "low": 1.33711, "close": 1.3441, "volume": 333776.1, "close_time": 1640188799999}, {"open_time": 1640188800000, "open": 1.34453, "high": 1.35248, "low": 1.3303, "close": 1.33118, "volume": 148576.7, "close_time": 1640192399999}, {"open_time": 1640192400000, "open": 1.33292, "high": 1.3356, "low": 1.31817, "close": 1.32139, "volume": 181840.7, "close_time": 1640195999999}, {"open_time": 1640196000000, "open": 1.3206, "high": 1.33454, "low": 1.3206, "close": 1.3256, "volume": 342459.1, "close_time": 1640199599999}, {"open_time": 1640199600000, "open": 1.32483, "high": 1.34615, "low": 1.3236, "close": 1.34346, "volume": 116678.3, "close_time": 1640203199999}, {"open_time": 1640203200000, "open": 1.34244, "high": 1.34681, "low": 1.33827, "close": 1.34074, "volume": 53846.7, "close_time": 1640206799999}, {"open_time": 1640206800000, "open": 1.34073, "high": 1.34989, "low": 1.33607, "close": 1.34301, "volume": 143595.5, "close_time": 1640210399999}, {"open_time": 1640210400000, "open": 1.34301, "high": 1.34467, "low": 1.33508, "close": 1.34139, "volume": 49081.2, "close_time": 1640213999999}, {"open_time": 1640214000000, "open": 1.34323, "high": 1.3443, "low": 1.32399, "close": 1.32833, "volume": 68257.9, "close_time": 1640217599999}, {"open_time": 1640217600000, "open": 1.32866, "high": 1.33173, "low": 1.30558, "close": 1.32018, "volume": 266705.8, "close_time": 1640221199999}, {"open_time": 1640221200000, "open": 1.31795, "high": 1.33073, "low": 1.31445, "close": 1.33044, "volume": 219971.3, "close_time": 1640224799999}, {"open_time": 1640224800000, "open": 1.33031, "high": 1.35011, "low": 1.32561, "close": 1.33753, "volume": 305829.9, "close_time": 1640228399999}, {"open_time": 1640228400000, "open": 1.33809, "high": 1.34075, "low": 1.31839, "close": 1.34075, "volume": 122081.5, "close_time": 1640231999999}, {"open_time": 1640232000000, "open": 1.34063, "high": 1.35413, "low": 1.33859, "close": 1.33881, "volume": 147920.5, "close_time": 1640235599999}, {"open_time": 1640235600000, "open": 1.33973, "high": 1.34978, "low": 1.33683, "close": 1.33763, "volume": 57377.4, "close_time": 1640239199999}, {"open_time": 1640239200000, "open": 1.33527, "high": 1.35427, "low": 1.33378, "close": 1.35407, "volume": 52162.7, "close_time": 1640242799999}, {"open_time": 1640242800000, "open": 1.35442, "high": 1.35561, "low": 1.32218, "close": 1.3264, "volume": 135640.7, "close_time": 1640246399999}, {"open_time": 1640246400000, "open": 1.32678, "high": 1.33648, "low": 1.32606, "close": 1.33648, "volume": 53460.3, "close_time": 1640249999999}, {"open_time": 1640250000000, "open": 1.33746, "high": 1.34525, "low": 1.33168, "close": 1.34381, "volume": 38294.4, "close_time": 1640253599999}, {"open_time": 1640253600000, "open": 1.34464, "high": 1.36585, "low": 1.3372, "close": 1.36255, "volume": 357977.7, "close_time": 1640257199999}, {"open_time": 1640257200000, "open": 1.36518, "high": 1.37258, "low": 1.3436, "close": 1.348, "volume": 230297.3, "close_time": 1640260799999}, {"open_time": 1640260800000, "open": 1.35008, "high": 1.37076, "low": 1.33475, "close": 1.36502, "volume": 203302.3, "close_time": 1640264399999}, {"open_time": 1640264400000, "open": 1.36437, "high": 1.38596, "low": 1.36437, "close": 1.37198, "volume": 1057276.5, "close_time": 1640267999999}, {"open_time": 1640268000000, "open": 1.37201, "high": 1.37669, "low": 1.35959, "close": 1.36259, "volume": 97814.9, "close_time": 1640271599999}, {"open_time": 1640271600000, "open": 1.36259, "high": 1.37738, "low": 1.36149, "close": 1.37583, "volume": 133910.7, "close_time": 1640275199999}, {"open_time": 1640275200000, "open": 1.3778, "high": 1.39332, "low": 1.37258, "close": 1.39167, "volume": 168841.1, "close_time": 1640278799999}, {"open_time": 1640278800000, "open": 1.39116, "high": 1.43846, "low": 1.38958, "close": 1.43008, "volume": 724064.4, "close_time": 1640282399999}, {"open_time": 1640282400000, "open": 1.43392, "high": 1.45985, "low": 1.43128, "close": 1.44144, "volume": 616757.0, "close_time": 1640285999999}, {"open_time": 1640286000000, "open": 1.44223, "high": 1.47, "low": 1.44223, "close": 1.46548, "volume": 552345.8, "close_time": 1640289599999}, {"open_time": 1640289600000, "open": 1.46437, "high": 1.47032, "low": 1.43923, "close": 1.46256, "volume": 865056.4, "close_time": 1640293199999}, {"open_time": 1640293200000, "open": 1.46256, "high": 1.47322, "low": 1.45177, "close": 1.46855, "volume": 385475.8, "close_time": 1640296799999}, {"open_time": 1640296800000, "open": 1.46942, "high": 1.47767, "low": 1.45809, "close": 1.45853, "volume": 179805.8, "close_time": 1640300399999}, {"open_time": 1640300400000, "open": 1.46156, "high": 1.48978, "low": 1.46156, "close": 1.47555, "volume": 182178.8, "close_time": 1640303999999}, {"open_time": 1640304000000, "open": 1.47555, "high": 1.47588, "low": 1.4572, "close": 1.47055, "volume": 76942.8, "close_time": 1640307599999}, {"open_time": 1640307600000, "open": 1.47055, "high": 1.49022, "low": 1.46663, "close": 1.48986, "volume": 79346.3, "close_time": 1640311199999}, {"open_time": 1640311200000, "open": 1.48836, "high": 1.48836, "low": 1.46958, "close": 1.46995, "volume": 69304.1, "close_time": 1640314799999}, {"open_time": 1640314800000, "open": 1.4687, "high": 1.47087, "low": 1.45115, "close": 1.4568, "volume": 150936.0, "close_time": 1640318399999}, {"open_time": 1640318400000, "open": 1.45644, "high": 1.46169, "low": 1.44791, "close": 1.44956, "volume": 158255.5, "close_time": 1640321999999}, {"open_time": 1640322000000, "open": 1.44769, "high": 1.44769, "low": 1.43, "close": 1.43831, "volume": 114806.6, "close_time": 1640325599999}, {"open_time": 1640325600000, "open": 1.43832, "high": 1.44088, "low": 1.42706, "close": 1.43458, "volume": 110516.7, "close_time": 1640329199999}, {"open_time": 1640329200000, "open": 1.43344, "high": 1.44563, "low": 1.43058, "close": 1.44563, "volume": 54557.4, "close_time": 1640332799999}, {"open_time": 1640332800000, "open": 1.4427, "high": 1.45448, "low": 1.43966, "close": 1.44958, "volume": 35783.1, "close_time": 1640336399999}, {"open_time": 1640336400000, "open": 1.44724, "high": 1.45388, "low": 1.44196, "close": 1.45286, "volume": 54039.0, "close_time": 1640339999999}, {"open_time": 1640340000000, "open": 1.45171, "high": 1.47352, "low": 1.44922, "close": 1.46656, "volume": 172991.7, "close_time": 1640343599999}, {"open_time": 1640343600000, "open": 1.46741, "high": 1.47148, "low": 1.44805, "close": 1.45305, "volume": 215120.2, "close_time": 1640347199999}, {"open_time": 1640347200000, "open": 1.45158, "high": 1.45448, "low": 1.44, "close": 1.45286, "volume": 84598.4, "close_time": 1640350799999}, {"open_time": 1640350800000, "open": 1.45244, "high": 1.47154, "low": 1.44426, "close": 1.44558, "volume": 445697.3, "close_time": 1640354399999}, {"open_time": 1640354400000, "open": 1.44558, "high": 1.45738, "low": 1.43801, "close": 1.43932, "volume": 87016.9, "close_time": 1640357999999}, {"open_time": 1640358000000, "open": 1.43792, "high": 1.44549, "low": 1.40533, "close": 1.44436, "volume": 541891.2, "close_time": 1640361599999}, {"open_time": 1640361600000, "open": 1.44418, "high": 1.45457, "low": 1.42352, "close": 1.43049, "volume": 378048.7, "close_time": 1640365199999}, {"open_time": 1640365200000, "open": 1.43, "high": 1.4413, "low": 1.42249, "close": 1.44063, "volume": 247974.7, "close_time": 1640368799999}, {"open_time": 1640368800000, "open": 1.44132, "high": 1.44172, "low": 1.43083, "close": 1.44172, "volume": 49680.3, "close_time": 1640372399999}, {"open_time": 1640372400000, "open": 1.44174, "high": 1.44477, "low": 1.40794, "close": 1.40858, "volume": 134356.7, "close_time": 1640375999999}, {"open_time": 1640376000000, "open": 1.40739, "high": 1.42369, "low": 1.40209, "close": 1.42369, "volume": 148835.3, "close_time": 1640379599999}, {"open_time": 1640379600000, "open": 1.42222, "high": 1.4223, "low": 1.41001, "close": 1.41243, "volume": 139128.5, "close_time": 1640383199999}, {"open_time": 1640383200000, "open": 1.4137, "high": 1.4137, "low": 1.386, "close": 1.39444, "volume": 148276.0, "close_time": 1640386799999}, {"open_time": 1640386800000, "open": 1.3955, "high": 1.40145, "low": 1.38121, "close": 1.39158, "volume": 182615.2, "close_time": 1640390399999}, {"open_time": 1640390400000, "open": 1.39236, "high": 1.41124, "low": 1.38087, "close": 1.41015, "volume": 165592.9, "close_time": 1640393999999}, {"open_time": 1640394000000, "open": 1.41132, "high": 1.41399, "low": 1.39876, "close": 1.40414, "volume": 111208.0, "close_time": 1640397599999}, {"open_time": 1640397600000, "open": 1.40568, "high": 1.41806, "low": 1.40043, "close": 1.40097, "volume": 99986.6, "close_time": 1640401199999}, {"open_time": 1640401200000, "open": 1.40093, "high": 1.41073, "low": 1.40003, "close": 1.40148, "volume": 36525.2, "close_time": 1640404799999}, {"open_time": 1640404800000, "open": 1.40311, "high": 1.41064, "low": 1.40311, "close": 1.40657, "volume": 41253.4, "close_time": 1640408399999}, {"open_time": 1640408400000, "open": 1.40832, "high": 1.40843, "low": 1.40123, "close": 1.40774, "volume": 124722.5, "close_time": 1640411999999}, {"open_time": 1640412000000, "open": 1.40857, "high": 1.41134, "low": 1.39723, "close": 1.41134, "volume": 39424.2, "close_time": 1640415599999}, {"open_time": 1640415600000, "open": 1.41143, "high": 1.43412, "low": 1.41109, "close": 1.42043, "volume": 744817.5, "close_time": 1640419199999}, {"open_time": 1640419200000, "open": 1.42087, "high": 1.42443, "low": 1.4133, "close": 1.42442, "volume": 115453.8, "close_time": 1640422799999}, {"open_time": 1640422800000, "open": 1.42258, "high": 1.43846, "low": 1.42201, "close": 1.42673, "volume": 93591.7, "close_time": 1640426399999}, {"open_time": 1640426400000, "open": 1.42721, "high": 1.43042, "low": 1.41477, "close": 1.41605, "volume": 106571.8, "close_time": 1640429999999}, {"open_time": 1640430000000, "open": 1.4141, "high": 1.43291, "low": 1.41393, "close": 1.42742, "volume": 84999.8, "close_time": 1640433599999}, {"open_time": 1640433600000, "open": 1.43164, "high": 1.45096, "low": 1.42972, "close": 1.44212, "volume": 166301.2, "close_time": 1640437199999}, {"open_time": 1640437200000, "open": 1.44092, "high": 1.44363, "low": 1.43492, "close": 1.44305, "volume": 141542.6, "close_time": 1640440799999}, {"open_time": 1640440800000, "open": 1.44289, "high": 1.44558, "low": 1.43266, "close": 1.43763, "volume": 157071.5, "close_time": 1640444399999}, {"open_time": 1640444400000, "open": 1.44016, "high": 1.44835, "low": 1.43464, "close": 1.44631, "volume": 99259.8, "close_time": 1640447999999}, {"open_time": 1640448000000, "open": 1.44848, "high": 1.45388, "low": 1.43292, "close": 1.44091, "volume": 158939.1, "close_time": 1640451599999}, {"open_time": 1640451600000, "open": 1.44044, "high": 1.4435, "low": 1.42181, "close": 1.44188, "volume": 714168.7, "close_time": 1640455199999}, {"open_time": 1640455200000, "open": 1.443, "high": 1.44969, "low": 1.43805, "close": 1.44, "volume": 264099.9, "close_time": 1640458799999}, {"open_time": 1640458800000, "open": 1.44156, "high": 1.44156, "low": 1.43342, "close": 1.43838, "volume": 93188.1, "close_time": 1640462399999}, {"open_time": 1640462400000, "open": 1.43881, "high": 1.44477, "low": 1.43577, "close": 1.44477, "volume": 73970.9, "close_time": 1640465999999}, {"open_time": 1640466000000, "open": 1.44484, "high": 1.45903, "low": 1.44236, "close": 1.4511, "volume": 897585.5, "close_time": 1640469599999}, {"open_time": 1640469600000, "open": 1.44882, "high": 1.45388, "low": 1.43865, "close": 1.45352, "volume": 167316.0, "close_time": 1640473199999}, {"open_time": 1640473200000, "open": 1.454, "high": 1.45844, "low": 1.44807, "close": 1.45331, "volume": 185932.5, "close_time": 1640476799999}, {"open_time": 1640476800000, "open": 1.45337, "high": 1.46622, "low": 1.44589, "close": 1.45205, "volume": 261218.7, "close_time": 1640480399999}, {"open_time": 1640480400000, "open": 1.44915, "high": 1.46624, "low": 1.44915, "close": 1.46114, "volume": 153422.7, "close_time": 1640483999999}, {"open_time": 1640484000000, "open": 1.46092, "high": 1.46092, "low": 1.43583, "close": 1.43726, "volume": 446928.7, "close_time": 1640487599999}, {"open_time": 1640487600000, "open": 1.436, "high": 1.436, "low": 1.40799, "close": 1.41057, "volume": 160829.6, "close_time": 1640491199999}, {"open_time": 1640491200000, "open": 1.41024, "high": 1.42747, "low": 1.4089, "close": 1.423, "volume": 145451.6, "close_time": 1640494799999}, {"open_time": 1640494800000, "open": 1.42379, "high": 1.42837, "low": 1.42057, "close": 1.42132, "volume": 89823.7, "close_time": 1640498399999}, {"open_time": 1640498400000, "open": 1.42526, "high": 1.42758, "low": 1.4151, "close": 1.41736, "volume": 374402.1, "close_time": 1640501999999}, {"open_time": 1640502000000, "open": 1.41706, "high": 1.42608, "low": 1.41336, "close": 1.42488, "volume": 153061.7, "close_time": 1640505599999}, {"open_time": 1640505600000, "open": 1.42358, "high": 1.43027, "low": 1.42003, "close": 1.4256, "volume": 140715.5, "close_time": 1640509199999}, {"open_time": 1640509200000, "open": 1.42635, "high": 1.44397, "low": 1.42635, "close": 1.43856, "volume": 197626.2, "close_time": 1640512799999}, {"open_time": 1640512800000, "open": 1.43956, "high": 1.4471, "low": 1.43549, "close": 1.44382, "volume": 76961.1, "close_time": 1640516399999}, {"open_time": 1640516400000, "open": 1.44494, "high": 1.45362, "low": 1.42918, "close": 1.43458, "volume": 145598.5, "close_time": 1640519999999}, {"open_time": 1640520000000, "open": 1.43658, "high": 1.43754, "low": 1.42216, "close": 1.433, "volume": 280740.0, "close_time": 1640523599999}, {"open_time": 1640523600000, "open": 1.43205, "high": 1.44056, "low": 1.4311, "close": 1.43495, "volume": 121231.4, "close_time": 1640527199999}, {"open_time": 1640527200000, "open": 1.43622, "high": 1.43622, "low": 1.427, "close": 1.43302, "volume": 116987.1, "close_time": 1640530799999}, {"open_time": 1640530800000, "open": 1.43334, "high": 1.44344, "low": 1.43213, "close": 1.44091, "volume": 65797.1, "close_time": 1640534399999}, {"open_time": 1640534400000, "open": 1.44158, "high": 1.45809, "low": 1.43172, "close": 1.45259, "volume": 340987.4, "close_time": 1640537999999}, {"open_time": 1640538000000, "open": 1.45359, "high": 1.46491, "low": 1.45359, "close": 1.4607, "volume": 425452.7, "close_time": 1640541599999}, {"open_time": 1640541600000, "open": 1.4626, "high": 1.46538, "low": 1.45744, "close": 1.46258, "volume": 194618.5, "close_time": 1640545199999}, {"open_time": 1640545200000, "open": 1.46258, "high": 1.46593, "low": 1.45924, "close": 1.46041, "volume": 35575.2, "close_time": 1640548799999}, {"open_time": 1640548800000, "open": 1.46122, "high": 1.46224, "low": 1.45027, "close": 1.45072, "volume": 414989.4, "close_time": 1640552399999}, {"open_time": 1640552400000, "open": 1.4502, "high": 1.46384, "low": 1.43747, "close": 1.45541, "volume": 210338.1, "close_time": 1640555999999}, {"open_time": 1640556000000, "open": 1.4576, "high": 1.46543, "low": 1.4571, "close": 1.45714, "volume": 63972.6, "close_time": 1640559599999}, {"open_time": 1640559600000, "open": 1.456, "high": 1.45684, "low": 1.45029, "close": 1.45444, "volume": 33007.2, "close_time": 1640563199999}, {"open_time": 1640563200000, "open": 1.456, "high": 1.46543, "low": 1.45092, "close": 1.4559, "volume": 76095.6, "close_time": 1640566799999}, {"open_time": 1640566800000, "open": 1.45892, "high": 1.45917, "low": 1.452, "close": 1.45759, "volume": 49814.7, "close_time": 1640570399999}, {"open_time": 1640570400000, "open": 1.45889, "high": 1.46472, "low": 1.45414, "close": 1.45415, "volume": 67133.1, "close_time": 1640573999999}, {"open_time": 1640574000000, "open": 1.45361, "high": 1.461, "low": 1.45361, "close": 1.45944, "volume": 41177.6, "close_time": 1640577599999}, {"open_time": 1640577600000, "open": 1.46214, "high": 1.47906, "low": 1.45688, "close": 1.47719, "volume": 532739.8, "close_time": 1640581199999}, {"open_time": 1640581200000, "open": 1.47821, "high": 1.48302, "low": 1.47504, "close": 1.47797, "volume": 72954.5, "close_time": 1640584799999}, {"open_time": 1640584800000, "open": 1.47797, "high": 1.48462, "low": 1.47193, "close": 1.48333, "volume": 111492.7, "close_time": 1640588399999}, {"open_time": 1640588400000, "open": 1.48404, "high": 1.49926, "low": 1.4824, "close": 1.49645, "volume": 158147.2, "close_time": 1640591999999}, {"open_time": 1640592000000, "open": 1.4989, "high": 1.54446, "low": 1.4989, "close": 1.52542, "volume": 913188.0, "close_time": 1640595599999}, {"open_time": 1640595600000, "open": 1.5257, "high": 1.55764, "low": 1.52477, "close": 1.54624, "volume": 709522.9, "close_time": 1640599199999}, {"open_time": 1640599200000, "open": 1.54689, "high": 1.59226, "low": 1.54497, "close": 1.58064, "volume": 385921.4, "close_time": 1640602799999}, {"open_time": 1640602800000, "open": 1.58223, "high": 1.58617, "low": 1.56667, "close": 1.58071, "volume": 458707.6, "close_time": 1640606399999}, {"open_time": 1640606400000, "open": 1.57937, "high": 1.57976, "low": 1.55478, "close": 1.55863, "volume": 348607.1, "close_time": 1640609999999}, {"open_time": 1640610000000, "open": 1.55947, "high": 1.56539, "low": 1.55267, "close": 1.55837, "volume": 243927.7, "close_time": 1640613599999}, {"open_time": 1640613600000, "open": 1.56178, "high": 1.57004, "low": 1.56078, "close": 1.5658, "volume": 67933.6, "close_time": 1640617199999}, {"open_time": 1640617200000, "open": 1.56701, "high": 1.5758, "low": 1.56014, "close": 1.56116, "volume": 280515.2, "close_time": 1640620799999}, {"open_time": 1640620800000, "open": 1.56337, "high": 1.56555, "low": 1.54796, "close": 1.55374, "volume": 239354.0, "close_time": 1640624399999}, {"open_time": 1640624400000, "open": 1.55393, "high": 1.56426, "low": 1.55022, "close": 1.56256, "volume": 287689.8, "close_time": 1640627999999}, {"open_time": 1640628000000, "open": 1.56299, "high": 1.56299, "low": 1.55178, "close": 1.55858, "volume": 105415.5, "close_time": 1640631599999}, {"open_time": 1640631600000, "open": 1.55909, "high": 1.56253, "low": 1.54712, "close": 1.54757, "volume": 92405.6, "close_time": 1640635199999}, {"open_time": 1640635200000, "open": 1.54714, "high": 1.55264, "low": 1.53451, "close": 1.54357, "volume": 52869.5, "close_time": 1640638799999}, {"open_time": 1640638800000, "open": 1.54365, "high": 1.54532, "low": 1.52645, "close": 1.53049, "volume": 151634.0, "close_time": 1640642399999}, {"open_time": 1640642400000, "open": 1.53221, "high": 1.53913, "low": 1.50984, "close": 1.53218, "volume": 294957.1, "close_time": 1640645999999}, {"open_time": 1640646000000, "open": 1.53229, "high": 1.53565, "low": 1.51341, "close": 1.51561, "volume": 167575.4, "close_time": 1640649599999}, {"open_time": 1640649600000, "open": 1.513, "high": 1.51361, "low": 1.48109, "close": 1.50454, "volume": 215816.1, "close_time": 1640653199999}, {"open_time": 1640653200000, "open": 1.50337, "high": 1.50498, "low": 1.47531, "close": 1.48885, "volume": 167073.4, "close_time": 1640656799999}, {"open_time": 1640656800000, "open": 1.48655, "high": 1.49648, "low": 1.47641, "close": 1.49281, "volume": 206979.4, "close_time": 1640660399999}, {"open_time": 1640660400000, "open": 1.49, "high": 1.49068, "low": 1.46614, "close": 1.48577, "volume": 254448.2, "close_time": 1640663999999}, {"open_time": 1640664000000, "open": 1.48379, "high": 1.48379, "low": 1.43128, "close": 1.45456, "volume": 619199.6, "close_time": 1640667599999}, {"open_time": 1640667600000, "open": 1.45256, "high": 1.46044, "low": 1.44976, "close": 1.45806, "volume": 122415.0, "close_time": 1640671199999}, {"open_time": 1640671200000, "open": 1.45844, "high": 1.46439, "low": 1.45285, "close": 1.45562, "volume": 80689.2, "close_time": 1640674799999}, {"open_time": 1640674800000, "open": 1.45859, "high": 1.46618, "low": 1.45438, "close": 1.46222, "volume": 69040.2, "close_time": 1640678399999}, {"open_time": 1640678400000, "open": 1.46254, "high": 1.48, "low": 1.45941, "close": 1.46917, "volume": 258776.1, "close_time": 1640681999999}, {"open_time": 1640682000000, "open": 1.47097, "high": 1.48294, "low": 1.45501, "close": 1.45525, "volume": 291722.6, "close_time": 1640685599999}, {"open_time": 1640685600000, "open": 1.45855, "high": 1.47935, "low": 1.45229, "close": 1.4784, "volume": 134783.7, "close_time": 1640689199999}, {"open_time": 1640689200000, "open": 1.47829, "high": 1.51494, "low": 1.4754, "close": 1.51039, "volume": 460081.7, "close_time": 1640692799999}, {"open_time": 1640692800000, "open": 1.51002, "high": 1.53876, "low": 1.49044, "close": 1.49678, "volume": 521496.3, "close_time": 1640696399999}, {"open_time": 1640696400000, "open": 1.49836, "high": 1.51665, "low": 1.49735, "close": 1.50413, "volume": 220271.7, "close_time": 1640699999999}, {"open_time": 1640700000000, "open": 1.50538, "high": 1.51, "low": 1.46667, "close": 1.4975, "volume": 291225.3, "close_time": 1640703599999}, {"open_time": 1640703600000, "open": 1.4975, "high": 1.50584, "low": 1.48083, "close": 1.48498, "volume": 129552.3, "close_time": 1640707199999}, {"open_time": 1640707200000, "open": 1.48555, "high": 1.48555, "low": 1.43915, "close": 1.47082, "volume": 572905.3, "close_time": 1640710799999}, {"open_time": 1640710800000, "open": 1.47082, "high": 1.47082, "low": 1.40431, "close": 1.41928, "volume": 477082.8, "close_time": 1640714399999}, {"open_time": 1640714400000, "open": 1.41457, "high": 1.41969, "low": 1.39395, "close": 1.41035, "volume": 378097.8, "close_time": 1640717999999}, {"open_time": 1640718000000, "open": 1.40657, "high": 1.41002, "low": 1.37619, "close": 1.40643, "volume": 279944.5, "close_time": 1640721599999}, {"open_time": 1640721600000, "open": 1.40506, "high": 1.42882, "low": 1.39475, "close": 1.42, "volume": 177052.4, "close_time": 1640725199999}, {"open_time": 1640725200000, "open": 1.42069, "high": 1.42416, "low": 1.40042, "close": 1.40397, "volume": 110927.1, "close_time": 1640728799999}, {"open_time": 1640728800000, "open": 1.40528, "high": 1.4199, "low": 1.38743, "close": 1.41812, "volume": 190501.8, "close_time": 1640732399999}, {"open_time": 1640732400000, "open": 1.41771, "high": 1.42343, "low": 1.39862, "close": 1.39862, "volume": 190147.5, "close_time": 1640735999999}, {"open_time": 1640736000000, "open": 1.4004, "high": 1.41378, "low": 1.39035, "close": 1.40665, "volume": 105238.2, "close_time": 1640739599999}, {"open_time": 1640739600000, "open": 1.40797, "high": 1.41857, "low": 1.40052, "close": 1.40053, "volume": 275185.1, "close_time": 1640743199999}, {"open_time": 1640743200000, "open": 1.40095, "high": 1.42207, "low": 1.4006, "close": 1.42105, "volume": 139706.4, "close_time": 1640746799999}, {"open_time": 1640746800000, "open": 1.42062, "high": 1.42961, "low": 1.41675, "close": 1.42023, "volume": 210099.5, "close_time": 1640750399999}, {"open_time": 1640750400000, "open": 1.4199, "high": 1.43717, "low": 1.41393, "close": 1.41576, "volume": 509320.1, "close_time": 1640753999999}, {"open_time": 1640754000000, "open": 1.41382, "high": 1.425, "low": 1.40493, "close": 1.40819, "volume": 120594.7, "close_time": 1640757599999}, {"open_time": 1640757600000, "open": 1.40854, "high": 1.42319, "low": 1.40854, "close": 1.42319, "volume": 154286.0, "close_time": 1640761199999}, {"open_time": 1640761200000, "open": 1.42343, "high": 1.42624, "low": 1.39745, "close": 1.4027, "volume": 243273.0, "close_time": 1640764799999}, {"open_time": 1640764800000, "open": 1.40479, "high": 1.41584, "low": 1.39954, "close": 1.41354, "volume": 75694.9, "close_time": 1640768399999}, {"open_time": 1640768400000, "open": 1.4089, "high": 1.41856, "low": 1.3916, "close": 1.41357, "volume": 537916.5, "close_time": 1640771999999}, {"open_time": 1640772000000, "open": 1.41386, "high": 1.41904, "low": 1.40523, "close": 1.41118, "volume": 100179.5, "close_time": 1640775599999}, {"open_time": 1640775600000, "open": 1.41171, "high": 1.4139, "low": 1.40153, "close": 1.41378, "volume": 37307.8, "close_time": 1640779199999}, {"open_time": 1640779200000, "open": 1.41067, "high": 1.41067, "low": 1.36153, "close": 1.36458, "volume": 278432.8, "close_time": 1640782799999}, {"open_time": 1640782800000, "open": 1.36418, "high": 1.36836, "low": 1.33413, "close": 1.36059, "volume": 358158.8, "close_time": 1640786399999}, {"open_time": 1640786400000, "open": 1.36299, "high": 1.39444, "low": 1.35633, "close": 1.38758, "volume": 858604.8, "close_time": 1640789999999}, {"open_time": 1640790000000, "open": 1.38758, "high": 1.40241, "low": 1.387, "close": 1.39856, "volume": 171466.1, "close_time": 1640793599999}, {"open_time": 1640793600000, "open": 1.39811, "high": 1.40042, "low": 1.37637, "close": 1.38191, "volume": 187255.3, "close_time": 1640797199999}, {"open_time": 1640797200000, "open": 1.38158, "high": 1.38201, "low": 1.3603, "close": 1.36635, "volume": 366512.3, "close_time": 1640800799999}, {"open_time": 1640800800000, "open": 1.36801, "high": 1.38396, "low": 1.36768, "close": 1.37486, "volume": 269823.7, "close_time": 1640804399999}, {"open_time": 1640804400000, "open": 1.37565, "high": 1.37565, "low": 1.35492, "close": 1.35831, "volume": 129218.2, "close_time": 1640807999999}, {"open_time": 1640808000000, "open": 1.36149, "high": 1.37411, "low": 1.35505, "close": 1.36259, "volume": 182950.9, "close_time": 1640811599999}, {"open_time": 1640811600000, "open": 1.36241, "high": 1.36241, "low": 1.34381, "close": 1.35559, "volume": 153049.8, "close_time": 1640815199999}, {"open_time": 1640815200000, "open": 1.35559, "high": 1.37683, "low": 1.34915, "close": 1.36501, "volume": 138255.1, "close_time": 1640818799999}, {"open_time": 1640818800000, "open": 1.367, "high": 1.37, "low": 1.32354, "close": 1.3304, "volume": 270900.3, "close_time": 1640822399999}, {"open_time": 1640822400000, "open": 1.33146, "high": 1.33367, "low": 1.3016, "close": 1.32481, "volume": 444219.8, "close_time": 1640825999999}, {"open_time": 1640826000000, "open": 1.32481, "high": 1.32502, "low": 1.30896, "close": 1.32156, "volume": 161771.5, "close_time": 1640829599999}, {"open_time": 1640829600000, "open": 1.31694, "high": 1.31694, "low": 1.2978, "close": 1.31407, "volume": 168441.2, "close_time": 1640833199999}, {"open_time": 1640833200000, "open": 1.3136, "high": 1.31749, "low": 1.29869, "close": 1.30514, "volume": 204886.9, "close_time": 1640836799999}, {"open_time": 1640836800000, "open": 1.30539, "high": 1.32255, "low": 1.30339, "close": 1.31891, "volume": 75294.1, "close_time": 1640840399999}, {"open_time": 1640840400000, "open": 1.31336, "high": 1.32473, "low": 1.31101, "close": 1.31978, "volume": 383373.3, "close_time": 1640843999999}, {"open_time": 1640844000000, "open": 1.3219, "high": 1.33746, "low": 1.31766, "close": 1.33176, "volume": 97493.2, "close_time": 1640847599999}, {"open_time": 1640847600000, "open": 1.32956, "high": 1.34721, "low": 1.32855, "close": 1.34586, "volume": 148425.2, "close_time": 1640851199999}, {"open_time": 1640851200000, "open": 1.34495, "high": 1.35285, "low": 1.32483, "close": 1.32483, "volume": 87993.6, "close_time": 1640854799999}, {"open_time": 1640854800000, "open": 1.32762, "high": 1.34287, "low": 1.32639, "close": 1.3296, "volume": 214379.0, "close_time": 1640858399999}, {"open_time": 1640858400000, "open": 1.32981, "high": 1.34075, "low": 1.32852, "close": 1.34045, "volume": 38402.8, "close_time": 1640861999999}, {"open_time": 1640862000000, "open": 1.34078, "high": 1.36334, "low": 1.33559, "close": 1.36043, "volume": 113144.7, "close_time": 1640865599999}, {"open_time": 1640865600000, "open": 1.36192, "high": 1.37811, "low": 1.35339, "close": 1.36904, "volume": 100705.5, "close_time": 1640869199999}, {"open_time": 1640869200000, "open": 1.36755, "high": 1.3694, "low": 1.35372, "close": 1.35372, "volume": 85039.1, "close_time": 1640872799999}, {"open_time": 1640872800000, "open": 1.35365, "high": 1.35824, "low": 1.34143, "close": 1.35716, "volume": 133149.6, "close_time": 1640876399999}, {"open_time": 1640876400000, "open": 1.35846, "high": 1.36339, "low": 1.34965, "close": 1.35054, "volume": 177919.1, "close_time": 1640879999999}, {"open_time": 1640880000000, "open": 1.35113, "high": 1.36854, "low": 1.34603, "close": 1.36227, "volume": 217354.9, "close_time": 1640883599999}, {"open_time": 1640883600000, "open": 1.36227, "high": 1.36965, "low": 1.35817, "close": 1.36061, "volume": 104450.5, "close_time": 1640887199999}, {"open_time": 1640887200000, "open": 1.36159, "high": 1.37065, "low": 1.35434, "close": 1.367, "volume": 460438.7, "close_time": 1640890799999}, {"open_time": 1640890800000, "open": 1.36858, "high": 1.36901, "low": 1.356, "close": 1.3584, "volume": 179667.0, "close_time": 1640894399999}, {"open_time": 1640894400000, "open": 1.3564, "high": 1.36337, "low": 1.34148, "close": 1.34913, "volume": 138244.4, "close_time": 1640897999999}, {"open_time": 1640898000000, "open": 1.34999, "high": 1.35364, "low": 1.33631, "close": 1.34913, "volume": 119292.0, "close_time": 1640901599999}, {"open_time": 1640901600000, "open": 1.34941, "high": 1.35455, "low": 1.33089, "close": 1.34112, "volume": 51551.9, "close_time": 1640905199999}, {"open_time": 1640905200000, "open": 1.34203, "high": 1.35985, "low": 1.34203, "close": 1.35985, "volume": 117861.8, "close_time": 1640908799999}, {"open_time": 1640908800000, "open": 1.35882, "high": 1.36763, "low": 1.34248, "close": 1.3485, "volume": 151681.7, "close_time": 1640912399999}, {"open_time": 1640912400000, "open": 1.34841, "high": 1.36116, "low": 1.33542, "close": 1.35515, "volume": 49588.2, "close_time": 1640915999999}, {"open_time": 1640916000000, "open": 1.35346, "high": 1.35346, "low": 1.33631, "close": 1.33982, "volume": 102340.1, "close_time": 1640919599999}, {"open_time": 1640919600000, "open": 1.33897, "high": 1.34575, "low": 1.3344, "close": 1.34575, "volume": 50005.5, "close_time": 1640923199999}, {"open_time": 1640923200000, "open": 1.34346, "high": 1.35147, "low": 1.34346, "close": 1.34538, "volume": 14426.5, "close_time": 1640926799999}, {"open_time": 1640926800000, "open": 1.34441, "high": 1.34441, "low": 1.33481, "close": 1.33549, "volume": 97703.6, "close_time": 1640930399999}, {"open_time": 1640930400000, "open": 1.3346, "high": 1.33678, "low": 1.32354, "close": 1.33291, "volume": 209430.7, "close_time": 1640933999999}, {"open_time": 1640934000000, "open": 1.33415, "high": 1.33475, "low": 1.31441, "close": 1.32941, "volume": 332877.2, "close_time": 1640937599999}, {"open_time": 1640937600000, "open": 1.3297, "high": 1.38, "low": 1.32647, "close": 1.37413, "volume": 927189.5, "close_time": 1640941199999}, {"open_time": 1640941200000, "open": 1.37618, "high": 1.38235, "low": 1.36341, "close": 1.36441, "volume": 211382.3, "close_time": 1640944799999}, {"open_time": 1640944800000, "open": 1.36506, "high": 1.36999, "low": 1.35555, "close": 1.35741, "volume": 162622.4, "close_time": 1640948399999}, {"open_time": 1640948400000, "open": 1.35841, "high": 1.37153, "low": 1.35841, "close": 1.35959, "volume": 65524.9, "close_time": 1640951999999}, {"open_time": 1640952000000, "open": 1.36059, "high": 1.36855, "low": 1.35585, "close": 1.35912, "volume": 95113.2, "close_time": 1640955599999}, {"open_time": 1640955600000, "open": 1.36026, "high": 1.36155, "low": 1.35142, "close": 1.35372, "volume": 122558.4, "close_time": 1640959199999}, {"open_time": 1640959200000, "open": 1.35454, "high": 1.36319, "low": 1.34882, "close": 1.35053, "volume": 153349.3, "close_time": 1640962799999}, {"open_time": 1640962800000, "open": 1.34968, "high": 1.35704, "low": 1.34946, "close": 1.35245, "volume": 33790.4, "close_time": 1640966399999}, {"open_time": 1640966400000, "open": 1.35444, "high": 1.35534, "low": 1.33105, "close": 1.33287, "volume": 119114.3, "close_time": 1640969999999}, {"open_time": 1640970000000, "open": 1.33161, "high": 1.33833, "low": 1.31839, "close": 1.3246, "volume": 86511.4, "close_time": 1640973599999}, {"open_time": 1640973600000, "open": 1.3236, "high": 1.32647, "low": 1.31353, "close": 1.3176, "volume": 123676.9, "close_time": 1640977199999}, {"open_time": 1640977200000, "open": 1.31797, "high": 1.31797, "low": 1.28152, "close": 1.28461, "volume": 530921.7, "close_time": 1640980799999}, {"open_time": 1640980800000, "open": 1.2846, "high": 1.30502, "low": 1.28312, "close": 1.2901, "volume": 314318.8, "close_time": 1640984399999}, {"open_time": 1640984400000, "open": 1.29161, "high": 1.31277, "low": 1.29161, "close": 1.31277, "volume": 213189.8, "close_time": 1640987999999}, {"open_time": 1640988000000, "open": 1.31237, "high": 1.31806, "low": 1.30549, "close": 1.30794, "volume": 43765.2, "close_time": 1640991599999}, {"open_time": 1640991600000, "open": 1.30812, "high": 1.3155, "low": 1.30636, "close": 1.3076, "volume": 104166.9, "close_time": 1640995199999}, {"open_time": 1640995200000, "open": 1.3084, "high": 1.33294, "low": 1.3084, "close": 1.3296, "volume": 397783.5, "close_time": 1640998799999}, {"open_time": 1640998800000, "open": 1.33094, "high": 1.33695, "low": 1.32568, "close": 1.32837, "volume": 301155.5, "close_time": 1641002399999}, {"open_time": 1641002400000, "open": 1.32833, "high": 1.33344, "low": 1.3241, "close": 1.32605, "volume": 43676.9, "close_time": 1641005999999}, {"open_time": 1641006000000, "open": 1.32604, "high": 1.33037, "low": 1.32495, "close": 1.32495, "volume": 95255.8, "close_time": 1641009599999}, {"open_time": 1641009600000, "open": 1.32487, "high": 1.32628, "low": 1.30636, "close": 1.30904, "volume": 103132.4, "close_time": 1641013199999}, {"open_time": 1641013200000, "open": 1.30703, "high": 1.3378, "low": 1.30702, "close": 1.32743, "volume": 176374.2, "close_time": 1641016799999}, {"open_time": 1641016800000, "open": 1.32708, "high": 1.32945, "low": 1.3156, "close": 1.3156, "volume": 123732.3, "close_time": 1641020399999}, {"open_time": 1641020400000, "open": 1.31555, "high": 1.3275, "low": 1.3143, "close": 1.32358, "volume": 40972.4, "close_time": 1641023999999}, {"open_time": 1641024000000, "open": 1.32515, "high": 1.3297, "low": 1.32189, "close": 1.32722, "volume": 178305.2, "close_time": 1641027599999}, {"open_time": 1641027600000, "open": 1.32722, "high": 1.3319, "low": 1.31975, "close": 1.32726, "volume": 14602.3, "close_time": 1641031199999}, {"open_time": 1641031200000, "open": 1.3284, "high": 1.33253, "low": 1.30971, "close": 1.3174, "volume": 46730.7, "close_time": 1641034799999}, {"open_time": 1641034800000, "open": 1.31783, "high": 1.32531, "low": 1.31637, "close": 1.32047, "volume": 17277.5, "close_time": 1641038399999}, {"open_time": 1641038400000, "open": 1.31874, "high": 1.3327, "low": 1.31874, "close": 1.3314, "volume": 69390.0, "close_time": 1641041999999}, {"open_time": 1641042000000, "open": 1.3314, "high": 1.33969, "low": 1.32644, "close": 1.32844, "volume": 122469.0, "close_time": 1641045599999}, {"open_time": 1641045600000, "open": 1.32948, "high": 1.33523, "low": 1.32466, "close": 1.32859, "volume": 40319.2, "close_time": 1641049199999}, {"open_time": 1641049200000, "open": 1.32753, "high": 1.33875, "low": 1.32753, "close": 1.33446, "volume": 15461.7, "close_time": 1641052799999}, {"open_time": 1641052800000, "open": 1.33547, "high": 1.34, "low": 1.33078, "close": 1.33409, "volume": 32065.9, "close_time": 1641056399999}, {"open_time": 1641056400000, "open": 1.33554, "high": 1.34938, "low": 1.33057, "close": 1.34546, "volume": 135944.9, "close_time": 1641059999999}, {"open_time": 1641060000000, "open": 1.34716, "high": 1.34716, "low": 1.33718, "close": 1.34259, "volume": 66706.0, "close_time": 1641063599999}, {"open_time": 1641063600000, "open": 1.34473, "high": 1.3476, "low": 1.33859, "close": 1.34739, "volume": 256567.4, "close_time": 1641067199999}, {"open_time": 1641067200000, "open": 1.34646, "high": 1.35819, "low": 1.3451, "close": 1.35396, "volume": 254064.3, "close_time": 1641070799999}, {"open_time": 1641070800000, "open": 1.35351, "high": 1.36388, "low": 1.35034, "close": 1.36141, "volume": 233746.4, "close_time": 1641074399999}, {"open_time": 1641074400000, "open": 1.36301, "high": 1.37502, "low": 1.35715, "close": 1.3735, "volume": 67074.0, "close_time": 1641077999999}, {"open_time": 1641078000000, "open": 1.37226, "high": 1.37935, "low": 1.36299, "close": 1.37935, "volume": 432135.7, "close_time": 1641081599999}, {"open_time": 1641081600000, "open": 1.37979, "high": 1.38181, "low": 1.36491, "close": 1.37316, "volume": 69773.4, "close_time": 1641085199999}, {"open_time": 1641085200000, "open": 1.37342, "high": 1.37342, "low": 1.34978, "close": 1.35059, "volume": 162778.9, "close_time": 1641088799999}, {"open_time": 1641088800000, "open": 1.35208, "high": 1.36156, "low": 1.35208, "close": 1.35545, "volume": 93173.8, "close_time": 1641092399999}, {"open_time": 1641092400000, "open": 1.35538, "high": 1.35922, "low": 1.35416, "close": 1.35514, "volume": 11985.1, "close_time": 1641095999999}, {"open_time": 1641096000000, "open": 1.35655, "high": 1.36965, "low": 1.34229, "close": 1.34907, "volume": 125518.5, "close_time": 1641099599999}, {"open_time": 1641099600000, "open": 1.34661, "high": 1.35526, "low": 1.34602, "close": 1.35526, "volume": 46002.2, "close_time": 1641103199999}, {"open_time": 1641103200000, "open": 1.35546, "high": 1.36362, "low": 1.35039, "close": 1.35683, "volume": 350683.5, "close_time": 1641106799999}, {"open_time": 1641106800000, "open": 1.35641, "high": 1.36535, "low": 1.35236, "close": 1.35513, "volume": 79347.6, "close_time": 1641110399999}, {"open_time": 1641110400000, "open": 1.35389, "high": 1.35859, "low": 1.34838, "close": 1.35859, "volume": 72962.4, "close_time": 1641113999999}, {"open_time": 1641114000000, "open": 1.35549, "high": 1.36946, "low": 1.35549, "close": 1.35755, "volume": 165903.7, "close_time": 1641117599999}, {"open_time": 1641117600000, "open": 1.35735, "high": 1.36301, "low": 1.35659, "close": 1.36059, "volume": 65185.9, "close_time": 1641121199999}, {"open_time": 1641121200000, "open": 1.36059, "high": 1.36764, "low": 1.36057, "close": 1.36344, "volume": 81094.4, "close_time": 1641124799999}, {"open_time": 1641124800000, "open": 1.3636, "high": 1.37446, "low": 1.35526, "close": 1.36679, "volume": 55148.3, "close_time": 1641128399999}, {"open_time": 1641128400000, "open": 1.36645, "high": 1.36645, "low": 1.35814, "close": 1.36037, "volume": 50211.5, "close_time": 1641131999999}, {"open_time": 1641132000000, "open": 1.35784, "high": 1.3661, "low": 1.35565, "close": 1.36183, "volume": 20132.3, "close_time": 1641135599999}, {"open_time": 1641135600000, "open": 1.36011, "high": 1.3725, "low": 1.36011, "close": 1.36942, "volume": 144600.3, "close_time": 1641139199999}, {"open_time": 1641139200000, "open": 1.3701, "high": 1.38594, "low": 1.36889, "close": 1.38456, "volume": 580951.6, "close_time": 1641142799999}, {"open_time": 1641142800000, "open": 1.38641, "high": 1.39066, "low": 1.37726, "close": 1.3802, "volume": 101805.1, "close_time": 1641146399999}, {"open_time": 1641146400000, "open": 1.37995, "high": 1.37995, "low": 1.35418, "close": 1.36755, "volume": 213041.3, "close_time": 1641149999999}, {"open_time": 1641150000000, "open": 1.36659, "high": 1.37308, "low": 1.36169, "close": 1.36221, "volume": 77627.0, "close_time": 1641153599999}, {"open_time": 1641153600000, "open": 1.36145, "high": 1.36501, "low": 1.35725, "close": 1.36346, "volume": 187179.0, "close_time": 1641157199999}, {"open_time": 1641157200000, "open": 1.36363, "high": 1.36805, "low": 1.36086, "close": 1.36389, "volume": 80115.0, "close_time": 1641160799999}, {"open_time": 1641160800000, "open": 1.36294, "high": 1.37381, "low": 1.36243, "close": 1.372, "volume": 133412.5, "close_time": 1641164399999}, {"open_time": 1641164400000, "open": 1.37142, "high": 1.37956, "low": 1.37115, "close": 1.37783, "volume": 69975.6, "close_time": 1641167999999}, {"open_time": 1641168000000, "open": 1.37689, "high": 1.37689, "low": 1.36179, "close": 1.36223, "volume": 134935.5, "close_time": 1641171599999}, {"open_time": 1641171600000, "open": 1.36267, "high": 1.36819, "low": 1.36064, "close": 1.36729, "volume": 119800.8, "close_time": 1641175199999}, {"open_time": 1641175200000, "open": 1.36667, "high": 1.36667, "low": 1.35137, "close": 1.36118, "volume": 179626.2, "close_time": 1641178799999}, {"open_time": 1641178800000, "open": 1.36118, "high": 1.36118, "low": 1.34544, "close": 1.35041, "volume": 56778.7, "close_time": 1641182399999}, {"open_time": 1641182400000, "open": 1.3504, "high": 1.35441, "low": 1.34774, "close": 1.34854, "volume": 42187.1, "close_time": 1641185999999}, {"open_time": 1641186000000, "open": 1.35054, "high": 1.36087, "low": 1.34447, "close": 1.35555, "volume": 159817.1, "close_time": 1641189599999}, {"open_time": 1641189600000, "open": 1.35545, "high": 1.35595, "low": 1.34761, "close": 1.34841, "volume": 68826.9, "close_time": 1641193199999}, {"open_time": 1641193200000, "open": 1.34781, "high": 1.35203, "low": 1.34645, "close": 1.35203, "volume": 26431.9, "close_time": 1641196799999}, {"open_time": 1641196800000, "open": 1.35307, "high": 1.3606, "low": 1.35239, "close": 1.35474, "volume": 174845.4, "close_time": 1641200399999}, {"open_time": 1641200400000, "open": 1.35728, "high": 1.35841, "low": 1.34838, "close": 1.35668, "volume": 64130.7, "close_time": 1641203999999}, {"open_time": 1641204000000, "open": 1.35697, "high": 1.36578, "low": 1.35697, "close": 1.36419, "volume": 27077.7, "close_time": 1641207599999}, {"open_time": 1641207600000, "open": 1.36326, "high": 1.37308, "low": 1.36326, "close": 1.37145, "volume": 32559.7, "close_time": 1641211199999}, {"open_time": 1641211200000, "open": 1.37, "high": 1.37388, "low": 1.35846, "close": 1.36004, "volume": 85568.0, "close_time": 1641214799999}, {"open_time": 1641214800000, "open": 1.36107, "high": 1.37092, "low": 1.36098, "close": 1.36429, "volume": 121305.9, "close_time": 1641218399999}, {"open_time": 1641218400000, "open": 1.3641, "high": 1.37084, "low": 1.35945, "close": 1.36016, "volume": 21174.3, "close_time": 1641221999999}, {"open_time": 1641222000000, "open": 1.36054, "high": 1.367, "low": 1.35022, "close": 1.35401, "volume": 112910.4, "close_time": 1641225599999}, {"open_time": 1641225600000, "open": 1.35325, "high": 1.35506, "low": 1.32524, "close": 1.33183, "volume": 202242.9, "close_time": 1641229199999}, {"open_time": 1641229200000, "open": 1.3326, "high": 1.34322, "low": 1.33057, "close": 1.33991, "volume": 75067.4, "close_time": 1641232799999}, {"open_time": 1641232800000, "open": 1.338, "high": 1.34597, "low": 1.338, "close": 1.34041, "volume": 75735.3, "close_time": 1641236399999}, {"open_time": 1641236400000, "open": 1.34042, "high": 1.34644, "low": 1.32852, "close": 1.32852, "volume": 184957.4, "close_time": 1641239999999}, {"open_time": 1641240000000, "open": 1.3296, "high": 1.33259, "low": 1.31022, "close": 1.31667, "volume": 181404.3, "close_time": 1641243599999}, {"open_time": 1641243600000, "open": 1.3186, "high": 1.32833, "low": 1.31215, "close": 1.32683, "volume": 271571.7, "close_time": 1641247199999}, {"open_time": 1641247200000, "open": 1.32353, "high": 1.33092, "low": 1.32152, "close": 1.32259, "volume": 80782.0, "close_time": 1641250799999}, {"open_time": 1641250800000, "open": 1.32299, "high": 1.32793, "low": 1.31664, "close": 1.31915, "volume": 208242.3, "close_time": 1641254399999}, {"open_time": 1641254400000, "open": 1.32078, "high": 1.32365, "low": 1.29764, "close": 1.30569, "volume": 396255.3, "close_time": 1641257999999}, {"open_time": 1641258000000, "open": 1.30448, "high": 1.31003, "low": 1.2973, "close": 1.3013, "volume": 139544.8, "close_time": 1641261599999}, {"open_time": 1641261600000, "open": 1.30192, "high": 1.31012, "low": 1.29449, "close": 1.3056, "volume": 124078.5, "close_time": 1641265199999}, {"open_time": 1641265200000, "open": 1.30569, "high": 1.31653, "low": 1.30268, "close": 1.3134, "volume": 368416.6, "close_time": 1641268799999}, {"open_time": 1641268800000, "open": 1.31339, "high": 1.31674, "low": 1.30614, "close": 1.3084, "volume": 102404.1, "close_time": 1641272399999}, {"open_time": 1641272400000, "open": 1.30734, "high": 1.31749, "low": 1.30734, "close": 1.3114, "volume": 98080.1, "close_time": 1641275999999}, {"open_time": 1641276000000, "open": 1.3114, "high": 1.31639, "low": 1.31003, "close": 1.31515, "volume": 119796.2, "close_time": 1641279599999}, {"open_time": 1641279600000, "open": 1.3136, "high": 1.32465, "low": 1.31257, "close": 1.32465, "volume": 65635.7, "close_time": 1641283199999}, {"open_time": 1641283200000, "open": 1.32473, "high": 1.33244, "low": 1.31949, "close": 1.32168, "volume": 206191.5, "close_time": 1641286799999}, {"open_time": 1641286800000, "open": 1.32218, "high": 1.3276, "low": 1.3187, "close": 1.32038, "volume": 53851.8, "close_time": 1641290399999}, {"open_time": 1641290400000, "open": 1.32229, "high": 1.33329, "low": 1.32225, "close": 1.33329, "volume": 26955.9, "close_time": 1641293999999}, {"open_time": 1641294000000, "open": 1.33329, "high": 1.34161, "low": 1.33178, "close": 1.34123, "volume": 164243.3, "close_time": 1641297599999}, {"open_time": 1641297600000, "open": 1.34157, "high": 1.34269, "low": 1.32806, "close": 1.33847, "volume": 91329.8, "close_time": 1641301199999}, {"open_time": 1641301200000, "open": 1.33856, "high": 1.34451, "low": 1.33273, "close": 1.34241, "volume": 82598.1, "close_time": 1641304799999}, {"open_time": 1641304800000, "open": 1.34354, "high": 1.34888, "low": 1.33689, "close": 1.34608, "volume": 259276.2, "close_time": 1641308399999}, {"open_time": 1641308400000, "open": 1.34912, "high": 1.35112, "low": 1.33413, "close": 1.33497, "volume": 110893.9, "close_time": 1641311999999}, {"open_time": 1641312000000, "open": 1.33559, "high": 1.3399, "low": 1.32843, "close": 1.33625, "volume": 206135.2, "close_time": 1641315599999}, {"open_time": 1641315600000, "open": 1.33767, "high": 1.35044, "low": 1.33441, "close": 1.33654, "volume": 192694.4, "close_time": 1641319199999}, {"open_time": 1641319200000, "open": 1.33789, "high": 1.34454, "low": 1.30229, "close": 1.30569, "volume": 285851.9, "close_time": 1641322799999}, {"open_time": 1641322800000, "open": 1.30559, "high": 1.3287, "low": 1.30128, "close": 1.3164, "volume": 392410.6, "close_time": 1641326399999}, {"open_time": 1641326400000, "open": 1.31639, "high": 1.32703, "low": 1.31237, "close": 1.31953, "volume": 172952.2, "close_time": 1641329999999}, {"open_time": 1641330000000, "open": 1.31972, "high": 1.32216, "low": 1.31315, "close": 1.32114, "volume": 91296.7, "close_time": 1641333599999}, {"open_time": 1641333600000, "open": 1.3186, "high": 1.3276, "low": 1.31673, "close": 1.3276, "volume": 25574.5, "close_time": 1641337199999}, {"open_time": 1641337200000, "open": 1.3236, "high": 1.3236, "low": 1.30704, "close": 1.30979, "volume": 48624.6, "close_time": 1641340799999}, {"open_time": 1641340800000, "open": 1.31087, "high": 1.32763, "low": 1.30362, "close": 1.32744, "volume": 41092.1, "close_time": 1641344399999}, {"open_time": 1641344400000, "open": 1.32491, "high": 1.3343, "low": 1.32011, "close": 1.32017, "volume": 188145.4, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 1.32088, "high": 1.33022, "low": 1.32088, "close": 1.3266, "volume": 33981.4, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 1.32745, "high": 1.3331, "low": 1.32616, "close": 1.33087, "volume": 43658.3, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 1.33028, "high": 1.33555, "low": 1.32987, "close": 1.33156, "volume": 35380.7, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 1.33276, "high": 1.33532, "low": 1.329, "close": 1.33236, "volume": 4901.4, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 1.33538, "high": 1.34545, "low": 1.33295, "close": 1.34355, "volume": 140590.6, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 1.34473, "high": 1.35128, "low": 1.33663, "close": 1.33975, "volume": 65025.5, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 1.34125, "high": 1.35162, "low": 1.33508, "close": 1.34595, "volume": 153852.4, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 1.34461, "high": 1.3482, "low": 1.34197, "close": 1.34784, "volume": 34248.0, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 1.349, "high": 1.35233, "low": 1.34273, "close": 1.34546, "volume": 17194.6, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 1.34673, "high": 1.34673, "low": 1.32345, "close": 1.32932, "volume": 37490.5, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 1.32953, "high": 1.33301, "low": 1.31752, "close": 1.3286, "volume": 75190.7, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 1.32846, "high": 1.33671, "low": 1.31587, "close": 1.3246, "volume": 236592.0, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 1.3246, "high": 1.3329, "low": 1.31779, "close": 1.3314, "volume": 135700.5, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 1.3331, "high": 1.3334, "low": 1.32157, "close": 1.3276, "volume": 52439.5, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 1.32754, "high": 1.32854, "low": 1.31947, "close": 1.31972, "volume": 25169.1, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 1.31907, "high": 1.32322, "low": 1.30581, "close": 1.30617, "volume": 117453.8, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 1.30551, "high": 1.31518, "low": 1.30128, "close": 1.31023, "volume": 241932.7, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 1.30737, "high": 1.31251, "low": 1.24455, "close": 1.25462, "volume": 781676.5, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 1.25462, "high": 1.26528, "low": 1.22392, "close": 1.24902, "volume": 686584.0, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 1.24962, "high": 1.26651, "low": 1.24083, "close": 1.24563, "volume": 258048.4, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 1.24276, "high": 1.24904, "low": 1.19408, "close": 1.23538, "volume": 316855.9, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 1.23341, "high": 1.24824, "low": 1.22593, "close": 1.23027, "volume": 177721.0, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 1.22901, "high": 1.2433, "low": 1.22257, "close": 1.24041, "volume": 107818.7, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 1.23698, "high": 1.24416, "low": 1.22329, "close": 1.23163, "volume": 116014.0, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 1.22863, "high": 1.23718, "low": 1.22139, "close": 1.22614, "volume": 161964.7, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 1.22513, "high": 1.2295, "low": 1.20318, "close": 1.20318, "volume": 211500.6, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 1.20464, "high": 1.22418, "low": 1.19744, "close": 1.22142, "volume": 288437.1, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 1.21935, "high": 1.23218, "low": 1.21363, "close": 1.22144, "volume": 310546.9, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 1.21845, "high": 1.22698, "low": 1.20923, "close": 1.21737, "volume": 165118.9, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 1.2155, "high": 1.22526, "low": 1.21369, "close": 1.22266, "volume": 96665.5, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 1.22342, "high": 1.22497, "low": 1.20688, "close": 1.21737, "volume": 135350.8, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 1.21749, "high": 1.21826, "low": 1.19282, "close": 1.19564, "volume": 256555.0, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 1.19767, "high": 1.21914, "low": 1.19767, "close": 1.21349, "volume": 151443.6, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 1.21449, "high": 1.21649, "low": 1.19742, "close": 1.20437, "volume": 78971.2, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 1.20363, "high": 1.21288, "low": 1.18633, "close": 1.21288, "volume": 167857.2, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 1.21379, "high": 1.23639, "low": 1.21379, "close": 1.23349, "volume": 505771.5, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 1.23173, "high": 1.24752, "low": 1.22672, "close": 1.23016, "volume": 554323.1, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 1.23074, "high": 1.2365, "low": 1.22023, "close": 1.23462, "volume": 250368.2, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 1.23462, "high": 1.24062, "low": 1.22544, "close": 1.23667, "volume": 48786.8, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 1.23594, "high": 1.24398, "low": 1.23355, "close": 1.23966, "volume": 43722.6, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 1.23941, "high": 1.25398, "low": 1.2381, "close": 1.25338, "volume": 156934.4, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 1.25262, "high": 1.25262, "low": 1.23962, "close": 1.2475, "volume": 64071.3, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 1.24997, "high": 1.29605, "low": 1.24779, "close": 1.29452, "volume": 310379.0, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 1.2965, "high": 1.29678, "low": 1.27008, "close": 1.27188, "volume": 230430.0, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 1.2736, "high": 1.28592, "low": 1.2671, "close": 1.28381, "volume": 78976.0, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 1.28261, "high": 1.28427, "low": 1.273, "close": 1.28039, "volume": 160362.5, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 1.28005, "high": 1.28427, "low": 1.26428, "close": 1.26877, "volume": 349725.7, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 1.27061, "high": 1.2778, "low": 1.26041, "close": 1.26717, "volume": 289038.2, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 1.26388, "high": 1.26662, "low": 1.25426, "close": 1.25551, "volume": 165532.5, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 1.25698, "high": 1.25718, "low": 1.20222, "close": 1.20662, "volume": 716761.1, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 1.20351, "high": 1.23902, "low": 1.19493, "close": 1.23237, "volume": 453796.6, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 1.23237, "high": 1.23376, "low": 1.20756, "close": 1.21861, "volume": 679519.8, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 1.21913, "high": 1.21937, "low": 1.19826, "close": 1.20089, "volume": 400791.5, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 1.19964, "high": 1.21211, "low": 1.19064, "close": 1.20796, "volume": 159793.8, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 1.207, "high": 1.24515, "low": 1.2034, "close": 1.22879, "volume": 507734.2, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 1.22863, "high": 1.23849, "low": 1.22863, "close": 1.23438, "volume": 47562.6, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 1.23429, "high": 1.2365, "low": 1.22241, "close": 1.22363, "volume": 52406.6, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 1.22201, "high": 1.24081, "low": 1.22161, "close": 1.23006, "volume": 94974.6, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 1.23238, "high": 1.24952, "low": 1.23238, "close": 1.23791, "volume": 223186.3, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 1.23791, "high": 1.24734, "low": 1.19706, "close": 1.21137, "volume": 608684.5, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 1.21049, "high": 1.23193, "low": 1.20776, "close": 1.23037, "volume": 284404.4, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 1.22482, "high": 1.22572, "low": 1.18996, "close": 1.20963, "volume": 425303.7, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 1.20956, "high": 1.23902, "low": 1.19525, "close": 1.23678, "volume": 592001.7, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 1.23664, "high": 1.23997, "low": 1.22329, "close": 1.22986, "volume": 83985.5, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 1.23193, "high": 1.23284, "low": 1.21181, "close": 1.21749, "volume": 86332.7, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 1.22053, "high": 1.22698, "low": 1.20953, "close": 1.22549, "volume": 81777.7, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 1.22611, "high": 1.23096, "low": 1.21734, "close": 1.22637, "volume": 55605.2, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 1.22563, "high": 1.2285, "low": 1.22263, "close": 1.22463, "volume": 41549.2, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 1.21963, "high": 1.22119, "low": 1.20688, "close": 1.21072, "volume": 77147.9, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 1.20855, "high": 1.21288, "low": 1.20157, "close": 1.20863, "volume": 41362.4, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 1.21263, "high": 1.22793, "low": 1.20895, "close": 1.225, "volume": 121342.7, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 1.22548, "high": 1.23331, "low": 1.21894, "close": 1.22137, "volume": 81538.8, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 1.22137, "high": 1.22249, "low": 1.21335, "close": 1.22183, "volume": 62784.9, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 1.22063, "high": 1.22659, "low": 1.21153, "close": 1.22205, "volume": 173640.4, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 1.22454, "high": 1.23284, "low": 1.21734, "close": 1.22735, "volume": 136360.8, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 1.22571, "high": 1.2315, "low": 1.22443, "close": 1.23035, "volume": 81834.2, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 1.23098, "high": 1.2325, "low": 1.22127, "close": 1.22963, "volume": 66188.9, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 1.23058, "high": 1.24194, "low": 1.23058, "close": 1.23789, "volume": 149622.5, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 1.23799, "high": 1.24464, "low": 1.2375, "close": 1.23962, "volume": 80595.3, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 1.24194, "high": 1.25316, "low": 1.23775, "close": 1.25162, "volume": 194833.1, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 1.25271, "high": 1.25271, "low": 1.23388, "close": 1.23877, "volume": 57491.4, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 1.24037, "high": 1.24097, "low": 1.23344, "close": 1.23668, "volume": 63136.3, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 1.23541, "high": 1.24464, "low": 1.22938, "close": 1.23362, "volume": 45451.7, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 1.23169, "high": 1.2375, "low": 1.2285, "close": 1.2315, "volume": 65446.1, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 1.23104, "high": 1.23529, "low": 1.22395, "close": 1.22395, "volume": 37090.3, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 1.22437, "high": 1.22727, "low": 1.20995, "close": 1.21463, "volume": 345246.9, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 1.21503, "high": 1.2244, "low": 1.20043, "close": 1.20097, "volume": 260176.4, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 1.20043, "high": 1.20529, "low": 1.15282, "close": 1.15535, "volume": 1205593.9, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 1.15532, "high": 1.17306, "low": 1.12571, "close": 1.13331, "volume": 851148.8, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 1.13646, "high": 1.15307, "low": 1.13066, "close": 1.1405, "volume": 469961.8, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 1.14344, "high": 1.15452, "low": 1.1354, "close": 1.14583, "volume": 470719.3, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 1.14542, "high": 1.19596, "low": 1.14417, "close": 1.18864, "volume": 297300.2, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 1.18489, "high": 1.23041, "low": 1.18416, "close": 1.21149, "volume": 232269.5, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 1.20996, "high": 1.21149, "low": 1.18003, "close": 1.18248, "volume": 177920.7, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 1.18095, "high": 1.19601, "low": 1.17314, "close": 1.19143, "volume": 105123.8, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 1.19143, "high": 1.19537, "low": 1.17902, "close": 1.18448, "volume": 82919.1, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 1.18464, "high": 1.19839, "low": 1.18348, "close": 1.19464, "volume": 35517.7, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 1.1917, "high": 1.1917, "low": 1.17419, "close": 1.17561, "volume": 152840.4, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 1.17842, "high": 1.18756, "low": 1.17737, "close": 1.18756, "volume": 76159.0, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 1.18754, "high": 1.18859, "low": 1.17594, "close": 1.17736, "volume": 67085.4, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 1.17912, "high": 1.18677, "low": 1.17342, "close": 1.18136, "volume": 73826.3, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 1.18199, "high": 1.18389, "low": 1.17314, "close": 1.17864, "volume": 88898.8, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 1.17716, "high": 1.18281, "low": 1.16337, "close": 1.16565, "volume": 163432.1, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 1.16764, "high": 1.17406, "low": 1.15723, "close": 1.15965, "volume": 54473.0, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 1.16035, "high": 1.16865, "low": 1.15179, "close": 1.16235, "volume": 148776.6, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 1.16747, "high": 1.17432, "low": 1.1598, "close": 1.16068, "volume": 39466.2, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 1.16335, "high": 1.1696, "low": 1.15621, "close": 1.1638, "volume": 111393.0, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 1.16163, "high": 1.16565, "low": 1.15376, "close": 1.15612, "volume": 62571.3, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 1.15722, "high": 1.17008, "low": 1.15715, "close": 1.16039, "volume": 119760.7, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 1.16025, "high": 1.16246, "low": 1.14781, "close": 1.16168, "volume": 94713.6, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 1.16146, "high": 1.18905, "low": 1.15746, "close": 1.18905, "volume": 209469.5, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 1.1898, "high": 1.19544, "low": 1.182, "close": 1.19159, "volume": 164554.0, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 1.19011, "high": 1.19848, "low": 1.18373, "close": 1.18373, "volume": 153268.2, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 1.18496, "high": 1.20553, "low": 1.18343, "close": 1.20189, "volume": 251019.8, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 1.20249, "high": 1.20568, "low": 1.19256, "close": 1.19437, "volume": 55055.7, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 1.1923, "high": 1.19889, "low": 1.17973, "close": 1.1828, "volume": 385915.1, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 1.18457, "high": 1.19254, "low": 1.18046, "close": 1.18148, "volume": 224239.1, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 1.18452, "high": 1.18516, "low": 1.16747, "close": 1.17164, "volume": 73571.1, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 1.16779, "high": 1.18031, "low": 1.16254, "close": 1.16434, "volume": 97291.2, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 1.16435, "high": 1.16809, "low": 1.161, "close": 1.16742, "volume": 144025.6, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 1.16764, "high": 1.1698, "low": 1.15623, "close": 1.16692, "volume": 49853.5, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 1.16434, "high": 1.16511, "low": 1.15715, "close": 1.16277, "volume": 135434.2, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 1.16235, "high": 1.17327, "low": 1.16066, "close": 1.17182, "volume": 70784.5, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 1.17164, "high": 1.18031, "low": 1.16828, "close": 1.17935, "volume": 90573.0, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 1.1775, "high": 1.1775, "low": 1.16792, "close": 1.17661, "volume": 91587.8, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 1.17693, "high": 1.17895, "low": 1.17264, "close": 1.17706, "volume": 53504.8, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 1.17699, "high": 1.17699, "low": 1.16438, "close": 1.17002, "volume": 113139.2, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 1.16836, "high": 1.17047, "low": 1.16641, "close": 1.17038, "volume": 3856.4, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 1.1643, "high": 1.17738, "low": 1.1643, "close": 1.16558, "volume": 44644.4, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 1.165, "high": 1.165, "low": 1.14793, "close": 1.15151, "volume": 154324.8, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 1.15147, "high": 1.15347, "low": 1.12046, "close": 1.12046, "volume": 299135.2, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 1.12108, "high": 1.128, "low": 1.11148, "close": 1.11388, "volume": 257188.5, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 1.11388, "high": 1.12971, "low": 1.07011, "close": 1.12055, "volume": 1818576.4, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 1.11855, "high": 1.12134, "low": 1.09879, "close": 1.11366, "volume": 431670.8, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 1.11283, "high": 1.13787, "low": 1.10766, "close": 1.13337, "volume": 657708.0, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 1.13337, "high": 1.13655, "low": 1.09145, "close": 1.10966, "volume": 834355.5, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 1.10966, "high": 1.12531, "low": 1.10766, "close": 1.12255, "volume": 167277.3, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 1.12086, "high": 1.1303, "low": 1.11148, "close": 1.11555, "volume": 224797.7, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 1.11555, "high": 1.13062, "low": 1.10868, "close": 1.12754, "volume": 111372.6, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 1.12834, "high": 1.143, "low": 1.12834, "close": 1.13234, "volume": 284682.5, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 1.13637, "high": 1.13879, "low": 1.12322, "close": 1.13112, "volume": 35883.1, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 1.1315, "high": 1.13541, "low": 1.1229, "close": 1.1229, "volume": 50100.4, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 1.12316, "high": 1.13813, "low": 1.12316, "close": 1.1294, "volume": 195163.3, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 1.13034, "high": 1.15724, "low": 1.12963, "close": 1.14724, "volume": 557684.0, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 1.1491, "high": 1.1571, "low": 1.14465, "close": 1.14913, "volume": 106405.2, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 1.15094, "high": 1.16928, "low": 1.14617, "close": 1.16053, "volume": 275852.1, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 1.1619, "high": 1.16433, "low": 1.15465, "close": 1.15712, "volume": 278240.6, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 1.15626, "high": 1.15712, "low": 1.15043, "close": 1.15135, "volume": 115077.1, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 1.15009, "high": 1.15733, "low": 1.14704, "close": 1.15053, "volume": 42883.5, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 1.15229, "high": 1.15663, "low": 1.1467, "close": 1.15348, "volume": 17676.6, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 1.15593, "high": 1.16739, "low": 1.1467, "close": 1.14735, "volume": 217442.2, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 1.14706, "high": 1.15137, "low": 1.14228, "close": 1.14562, "volume": 98613.0, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 1.1447, "high": 1.14671, "low": 1.13406, "close": 1.13546, "volume": 41298.9, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 1.13689, "high": 1.1453, "low": 1.13546, "close": 1.14385, "volume": 41522.0, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 1.14135, "high": 1.15676, "low": 1.14135, "close": 1.15147, "volume": 55698.5, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 1.15035, "high": 1.15796, "low": 1.1472, "close": 1.1516, "volume": 74745.1, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 1.15, "high": 1.15516, "low": 1.1356, "close": 1.14665, "volume": 131368.4, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 1.14554, "high": 1.16157, "low": 1.14554, "close": 1.15993, "volume": 128278.4, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 1.16053, "high": 1.19026, "low": 1.15733, "close": 1.1818, "volume": 235484.6, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 1.18547, "high": 1.19544, "low": 1.17355, "close": 1.18836, "volume": 286336.1, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 1.18664, "high": 1.19452, "low": 1.18542, "close": 1.19048, "volume": 54074.3, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 1.19048, "high": 1.19065, "low": 1.1831, "close": 1.18736, "volume": 44493.0, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 1.18792, "high": 1.19423, "low": 1.18493, "close": 1.18635, "volume": 53219.2, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 1.18864, "high": 1.19136, "low": 1.18242, "close": 1.1874, "volume": 61536.8, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 1.18483, "high": 1.18573, "low": 1.17594, "close": 1.18036, "volume": 35586.3, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 1.18064, "high": 1.18761, "low": 1.17964, "close": 1.18736, "volume": 21546.7, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 1.188, "high": 1.20687, "low": 1.188, "close": 1.19323, "volume": 311064.2, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 1.19148, "high": 1.20687, "low": 1.18813, "close": 1.19836, "volume": 316710.6, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 1.19936, "high": 1.20398, "low": 1.18997, "close": 1.1936, "volume": 40601.4, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 1.19436, "high": 1.22029, "low": 1.19133, "close": 1.21818, "volume": 229884.2, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 1.21966, "high": 1.22142, "low": 1.20719, "close": 1.20837, "volume": 134396.9, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 1.20771, "high": 1.21783, "low": 1.20688, "close": 1.21783, "volume": 75596.0, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 1.21794, "high": 1.21914, "low": 1.20763, "close": 1.20963, "volume": 71732.4, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 1.20756, "high": 1.20758, "low": 1.19928, "close": 1.20243, "volume": 48192.1, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 1.20264, "high": 1.21687, "low": 1.20263, "close": 1.2158, "volume": 194352.4, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 1.21553, "high": 1.23726, "low": 1.21553, "close": 1.23505, "volume": 144284.6, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 1.23526, "high": 1.23943, "low": 1.23041, "close": 1.23234, "volume": 35241.5, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 1.23331, "high": 1.25684, "low": 1.23331, "close": 1.24304, "volume": 195294.5, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 1.24438, "high": 1.26046, "low": 1.24362, "close": 1.25397, "volume": 84029.2, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 1.25559, "high": 1.28133, "low": 1.24818, "close": 1.27732, "volume": 225006.5, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 1.27732, "high": 1.2784, "low": 1.26338, "close": 1.27439, "volume": 296931.8, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 1.27663, "high": 1.27971, "low": 1.25907, "close": 1.27661, "volume": 260567.9, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 1.279, "high": 1.28861, "low": 1.279, "close": 1.28025, "volume": 241020.4, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 1.28025, "high": 1.28361, "low": 1.27313, "close": 1.2812, "volume": 121182.0, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 1.28248, "high": 1.28605, "low": 1.27661, "close": 1.27809, "volume": 62039.0, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 1.27588, "high": 1.296, "low": 1.26903, "close": 1.28625, "volume": 274012.4, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 1.28814, "high": 1.30529, "low": 1.28737, "close": 1.296, "volume": 319356.1, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 1.2987, "high": 1.30336, "low": 1.29267, "close": 1.29709, "volume": 204615.9, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 1.29572, "high": 1.30563, "low": 1.29413, "close": 1.30207, "volume": 108049.8, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 1.30357, "high": 1.31342, "low": 1.29905, "close": 1.31163, "volume": 220445.8, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 1.31298, "high": 1.35262, "low": 1.30687, "close": 1.33337, "volume": 1236942.3, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 1.33354, "high": 1.35362, "low": 1.32725, "close": 1.3286, "volume": 496471.7, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 1.32943, "high": 1.33159, "low": 1.30816, "close": 1.3094, "volume": 267936.2, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 1.30988, "high": 1.31247, "low": 1.29135, "close": 1.29539, "volume": 419597.5, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 1.29494, "high": 1.31396, "low": 1.29494, "close": 1.29502, "volume": 266900.0, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 1.29502, "high": 1.29534, "low": 1.27852, "close": 1.28392, "volume": 225477.7, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 1.28275, "high": 1.29445, "low": 1.28107, "close": 1.28828, "volume": 144009.4, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 1.28968, "high": 1.29654, "low": 1.28439, "close": 1.28852, "volume": 176502.2, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 1.28839, "high": 1.30747, "low": 1.28652, "close": 1.30412, "volume": 68249.3, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 1.30434, "high": 1.30434, "low": 1.29106, "close": 1.29583, "volume": 243827.2, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 1.29532, "high": 1.30621, "low": 1.29387, "close": 1.29739, "volume": 263739.5, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 1.29734, "high": 1.29939, "low": 1.27357, "close": 1.2748, "volume": 100714.1, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 1.27451, "high": 1.29067, "low": 1.27451, "close": 1.29051, "volume": 62364.0, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 1.28861, "high": 1.29391, "low": 1.28017, "close": 1.2926, "volume": 125800.1, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 1.29186, "high": 1.32272, "low": 1.29018, "close": 1.3056, "volume": 810999.9, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 1.3066, "high": 1.3066, "low": 1.2496, "close": 1.26714, "volume": 739377.8, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 1.26739, "high": 1.27858, "low": 1.25888, "close": 1.26638, "volume": 303273.5, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 1.26489, "high": 1.26669, "low": 1.24164, "close": 1.24787, "volume": 267466.5, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 1.24621, "high": 1.25351, "low": 1.23863, "close": 1.24265, "volume": 371452.4, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 1.23994, "high": 1.25295, "low": 1.23303, "close": 1.2455, "volume": 151787.6, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 1.24272, "high": 1.25263, "low": 1.23178, "close": 1.25262, "volume": 163765.5, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 1.25263, "high": 1.25277, "low": 1.24269, "close": 1.25038, "volume": 81509.3, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 1.25038, "high": 1.25038, "low": 1.23811, "close": 1.23867, "volume": 48166.8, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 1.23791, "high": 1.24333, "low": 1.2273, "close": 1.2283, "volume": 45293.7, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 1.23189, "high": 1.25, "low": 1.22411, "close": 1.2459, "volume": 132092.1, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 1.2465, "high": 1.24679, "low": 1.23657, "close": 1.24038, "volume": 122213.6, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 1.23938, "high": 1.24963, "low": 1.23074, "close": 1.2485, "volume": 138620.3, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 1.24707, "high": 1.248, "low": 1.24287, "close": 1.24693, "volume": 38915.3, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 1.24638, "high": 1.25982, "low": 1.2452, "close": 1.25374, "volume": 30556.0, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 1.25499, "high": 1.28018, "low": 1.25268, "close": 1.27971, "volume": 257159.8, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 1.28066, "high": 1.29751, "low": 1.27162, "close": 1.29059, "volume": 555882.1, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 1.29, "high": 1.30915, "low": 1.27823, "close": 1.28331, "volume": 728215.3, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 1.28715, "high": 1.28749, "low": 1.25993, "close": 1.27198, "volume": 220210.2, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 1.27168, "high": 1.28335, "low": 1.26782, "close": 1.27289, "volume": 52803.0, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 1.27339, "high": 1.27593, "low": 1.24631, "close": 1.24962, "volume": 208585.8, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 1.2477, "high": 1.25136, "low": 1.22665, "close": 1.2335, "volume": 536625.8, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 1.2335, "high": 1.24266, "low": 1.21961, "close": 1.23324, "volume": 173230.5, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 1.23365, "high": 1.24522, "low": 1.23178, "close": 1.23762, "volume": 63883.6, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 1.23662, "high": 1.26381, "low": 1.23353, "close": 1.26238, "volume": 82435.4, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 1.26385, "high": 1.27395, "low": 1.25398, "close": 1.26562, "volume": 82008.9, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 1.26861, "high": 1.27243, "low": 1.25818, "close": 1.26948, "volume": 84771.0, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 1.2702, "high": 1.27162, "low": 1.2496, "close": 1.25293, "volume": 56213.7, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 1.25251, "high": 1.26358, "low": 1.25226, "close": 1.26268, "volume": 23069.3, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 1.26183, "high": 1.27034, "low": 1.25951, "close": 1.26316, "volume": 36311.3, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 1.26511, "high": 1.27349, "low": 1.26271, "close": 1.26951, "volume": 10851.1, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 1.26939, "high": 1.29927, "low": 1.26939, "close": 1.29773, "volume": 296466.9, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 1.29952, "high": 1.3072, "low": 1.28274, "close": 1.28535, "volume": 713097.4, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 1.28639, "high": 1.29296, "low": 1.27757, "close": 1.29048, "volume": 77959.2, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 1.29239, "high": 1.29366, "low": 1.27118, "close": 1.28364, "volume": 158235.2, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 1.28452, "high": 1.28453, "low": 1.27199, "close": 1.27639, "volume": 50760.5, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 1.27561, "high": 1.27957, "low": 1.26794, "close": 1.27161, "volume": 108385.5, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 1.27095, "high": 1.27348, "low": 1.26949, "close": 1.2695, "volume": 20012.9, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 1.26928, "high": 1.26928, "low": 1.25821, "close": 1.26166, "volume": 49784.4, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 1.26115, "high": 1.2736, "low": 1.26103, "close": 1.27119, "volume": 46767.7, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 1.27202, "high": 1.27202, "low": 1.25943, "close": 1.27012, "volume": 34342.4, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 1.26901, "high": 1.27158, "low": 1.26349, "close": 1.27158, "volume": 58851.6, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 1.27115, "high": 1.27115, "low": 1.26187, "close": 1.26187, "volume": 76447.1, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 1.26438, "high": 1.26901, "low": 1.25907, "close": 1.26793, "volume": 34987.0, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 1.26694, "high": 1.28335, "low": 1.26694, "close": 1.27218, "volume": 193255.0, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 1.27241, "high": 1.27257, "low": 1.26357, "close": 1.26584, "volume": 79529.6, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 1.26645, "high": 1.26857, "low": 1.25149, "close": 1.25938, "volume": 410095.0, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 1.25977, "high": 1.26963, "low": 1.2563, "close": 1.26859, "volume": 107761.8, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 1.26911, "high": 1.28645, "low": 1.26438, "close": 1.28272, "volume": 209125.4, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 1.28148, "high": 1.28665, "low": 1.27416, "close": 1.28486, "volume": 488064.8, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 1.28664, "high": 1.28747, "low": 1.27947, "close": 1.28121, "volume": 190548.4, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 1.28166, "high": 1.28437, "low": 1.27699, "close": 1.27961, "volume": 34542.2, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 1.27961, "high": 1.28201, "low": 1.27422, "close": 1.27991, "volume": 61619.4, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 1.28029, "high": 1.29848, "low": 1.27993, "close": 1.29848, "volume": 132989.0, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 1.29868, "high": 1.31853, "low": 1.29684, "close": 1.30471, "volume": 231731.1, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 1.30612, "high": 1.31674, "low": 1.305, "close": 1.30728, "volume": 95005.1, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 1.3084, "high": 1.3084, "low": 1.29622, "close": 1.29622, "volume": 39366.0, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 1.29648, "high": 1.30355, "low": 1.29166, "close": 1.29166, "volume": 28977.8, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 1.29154, "high": 1.30426, "low": 1.28678, "close": 1.30426, "volume": 126588.7, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 1.30419, "high": 1.3319, "low": 1.30374, "close": 1.31779, "volume": 287402.4, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 1.3185, "high": 1.33984, "low": 1.31841, "close": 1.3242, "volume": 164768.2, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 1.32525, "high": 1.35168, "low": 1.32525, "close": 1.3357, "volume": 370229.5, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 1.33634, "high": 1.34875, "low": 1.33189, "close": 1.34808, "volume": 167753.6, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 1.34902, "high": 1.37191, "low": 1.34902, "close": 1.36796, "volume": 377499.3, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 1.36798, "high": 1.38033, "low": 1.36503, "close": 1.37168, "volume": 274033.8, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 1.37367, "high": 1.37544, "low": 1.35601, "close": 1.3691, "volume": 1553654.6, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 1.36913, "high": 1.37673, "low": 1.35695, "close": 1.36141, "volume": 176652.6, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 1.36301, "high": 1.36501, "low": 1.35945, "close": 1.36083, "volume": 66354.0, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 1.36352, "high": 1.40031, "low": 1.36352, "close": 1.37758, "volume": 864040.5, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 1.37743, "high": 1.39443, "low": 1.36828, "close": 1.39242, "volume": 226293.9, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 1.39082, "high": 1.41468, "low": 1.39082, "close": 1.40768, "volume": 295337.8, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 1.40692, "high": 1.40838, "low": 1.38363, "close": 1.40587, "volume": 279992.8, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 1.40734, "high": 1.42207, "low": 1.40643, "close": 1.41274, "volume": 192384.3, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 1.41474, "high": 1.41951, "low": 1.40316, "close": 1.41017, "volume": 239038.2, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 1.41157, "high": 1.41932, "low": 1.39416, "close": 1.40193, "volume": 133912.9, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 1.40343, "high": 1.4171, "low": 1.4003, "close": 1.41343, "volume": 115294.4, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 1.41213, "high": 1.41792, "low": 1.40153, "close": 1.4035, "volume": 65538.0, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 1.4028, "high": 1.40597, "low": 1.38498, "close": 1.38954, "volume": 219581.1, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 1.38899, "high": 1.40553, "low": 1.38425, "close": 1.39761, "volume": 182815.8, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 1.39936, "high": 1.40332, "low": 1.39229, "close": 1.39725, "volume": 117592.2, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 1.39766, "high": 1.41606, "low": 1.39766, "close": 1.412, "volume": 74823.3, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 1.41047, "high": 1.42268, "low": 1.40377, "close": 1.4098, "volume": 214225.9, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 1.41143, "high": 1.42064, "low": 1.40153, "close": 1.40221, "volume": 209697.1, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 1.40153, "high": 1.40198, "low": 1.38674, "close": 1.39528, "volume": 106546.5, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 1.3954, "high": 1.49151, "low": 1.39047, "close": 1.487, "volume": 1087284.9, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 1.48225, "high": 1.49373, "low": 1.45427, "close": 1.45427, "volume": 507773.5, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 1.45415, "high": 1.47214, "low": 1.44676, "close": 1.44844, "volume": 332468.6, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 1.44756, "high": 1.49161, "low": 1.43451, "close": 1.4894, "volume": 726703.1, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 1.4894, "high": 1.53076, "low": 1.4894, "close": 1.52146, "volume": 748155.9, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 1.52146, "high": 1.54176, "low": 1.50737, "close": 1.53175, "volume": 234867.3, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 1.53254, "high": 1.54237, "low": 1.51066, "close": 1.52797, "volume": 258235.6, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 1.53106, "high": 1.55595, "low": 1.529, "close": 1.55418, "volume": 341926.7, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 1.55269, "high": 1.56128, "low": 1.53489, "close": 1.54053, "volume": 257795.5, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 1.54155, "high": 1.54447, "low": 1.5149, "close": 1.51692, "volume": 317532.8, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 1.51543, "high": 1.53859, "low": 1.50058, "close": 1.5175, "volume": 349185.7, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 1.51946, "high": 1.54785, "low": 1.5157, "close": 1.5431, "volume": 287827.5, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 1.53833, "high": 1.54453, "low": 1.5195, "close": 1.52554, "volume": 378379.2, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 1.52669, "high": 1.52669, "low": 1.47417, "close": 1.48355, "volume": 436719.2, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 1.48201, "high": 1.49919, "low": 1.46789, "close": 1.48507, "volume": 479834.1, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 1.48408, "high": 1.51101, "low": 1.45379, "close": 1.49028, "volume": 561228.5, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 1.49055, "high": 1.53898, "low": 1.4721, "close": 1.52977, "volume": 630702.7, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 1.52954, "high": 1.57206, "low": 1.5149, "close": 1.55762, "volume": 833906.5, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 1.55907, "high": 1.56521, "low": 1.53, "close": 1.53946, "volume": 669474.0, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 1.53853, "high": 1.54314, "low": 1.50967, "close": 1.52854, "volume": 565002.3, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 1.52619, "high": 1.54295, "low": 1.50175, "close": 1.53492, "volume": 485112.5, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 1.53679, "high": 1.60567, "low": 1.5317, "close": 1.60249, "volume": 668299.6, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 1.60249, "high": 1.62413, "low": 1.57744, "close": 1.59755, "volume": 1504149.0, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 1.59864, "high": 1.62918, "low": 1.58, "close": 1.62286, "volume": 457366.8, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 1.62373, "high": 1.63687, "low": 1.58682, "close": 1.58686, "volume": 523891.0, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 1.58958, "high": 1.60685, "low": 1.56311, "close": 1.57652, "volume": 704976.4, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 1.57691, "high": 1.5868, "low": 1.55339, "close": 1.57048, "volume": 225731.1, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 1.57048, "high": 1.57647, "low": 1.54814, "close": 1.55917, "volume": 165001.1, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 1.55917, "high": 1.57206, "low": 1.55252, "close": 1.56347, "volume": 166095.2, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 1.56431, "high": 1.56949, "low": 1.53786, "close": 1.54116, "volume": 285178.0, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 1.53824, "high": 1.5401, "low": 1.5194, "close": 1.52446, "volume": 316373.9, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 1.52363, "high": 1.52781, "low": 1.48739, "close": 1.50146, "volume": 407466.8, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 1.50337, "high": 1.51689, "low": 1.48455, "close": 1.48979, "volume": 191453.2, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 1.48836, "high": 1.49339, "low": 1.47375, "close": 1.49339, "volume": 403561.1, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 1.49112, "high": 1.50871, "low": 1.46877, "close": 1.50375, "volume": 513961.3, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 1.50546, "high": 1.50561, "low": 1.47151, "close": 1.49745, "volume": 416198.7, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 1.49755, "high": 1.49971, "low": 1.43199, "close": 1.44056, "volume": 707606.6, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 1.43856, "high": 1.46506, "low": 1.42924, "close": 1.45365, "volume": 640979.9, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 1.45455, "high": 1.46153, "low": 1.43623, "close": 1.45141, "volume": 163828.1, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 1.45056, "high": 1.45661, "low": 1.4361, "close": 1.44175, "volume": 181844.2, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 1.43823, "high": 1.44218, "low": 1.4118, "close": 1.43122, "volume": 341305.8, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 1.43122, "high": 1.44042, "low": 1.42321, "close": 1.43523, "volume": 158998.5, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 1.43558, "high": 1.43758, "low": 1.41447, "close": 1.42858, "volume": 170765.4, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 1.43142, "high": 1.48036, "low": 1.4234, "close": 1.47186, "volume": 517583.4, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 1.47245, "high": 1.50731, "low": 1.46399, "close": 1.49898, "volume": 251301.2, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 1.49381, "high": 1.4956, "low": 1.45796, "close": 1.45911, "volume": 213906.3, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 1.45936, "high": 1.5067, "low": 1.45924, "close": 1.48725, "volume": 325104.3, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 1.48745, "high": 1.53351, "low": 1.48745, "close": 1.51925, "volume": 474655.9, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 1.51946, "high": 1.52176, "low": 1.49486, "close": 1.49565, "volume": 481784.4, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 1.49958, "high": 1.50061, "low": 1.44111, "close": 1.45048, "volume": 478242.2, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 1.45218, "high": 1.45718, "low": 1.4319, "close": 1.43595, "volume": 280051.7, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 1.43427, "high": 1.44621, "low": 1.39694, "close": 1.40843, "volume": 376505.6, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 1.40657, "high": 1.4151, "low": 1.39224, "close": 1.39423, "volume": 262965.8, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 1.3919, "high": 1.39691, "low": 1.35442, "close": 1.38023, "volume": 645543.5, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 1.37983, "high": 1.39333, "low": 1.36363, "close": 1.38177, "volume": 577402.3, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 1.38258, "high": 1.40692, "low": 1.37938, "close": 1.39869, "volume": 342754.3, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 1.40035, "high": 1.40458, "low": 1.37532, "close": 1.39358, "volume": 212937.9, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 1.39332, "high": 1.42891, "low": 1.39323, "close": 1.42829, "volume": 353801.1, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 1.4287, "high": 1.4359, "low": 1.41323, "close": 1.4233, "volume": 229994.0, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 1.42543, "high": 1.43721, "low": 1.41013, "close": 1.42091, "volume": 239102.2, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 1.42243, "high": 1.44244, "low": 1.41163, "close": 1.43944, "volume": 271361.7, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 1.44235, "high": 1.44272, "low": 1.3954, "close": 1.40535, "volume": 367834.4, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 1.40382, "high": 1.40933, "low": 1.38286, "close": 1.39139, "volume": 482844.4, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 1.3953, "high": 1.4098, "low": 1.38199, "close": 1.39728, "volume": 194921.0, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 1.39137, "high": 1.40817, "low": 1.39056, "close": 1.39699, "volume": 109120.0, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 1.39658, "high": 1.39658, "low": 1.36621, "close": 1.36621, "volume": 205716.7, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 1.36641, "high": 1.36735, "low": 1.3316, "close": 1.33656, "volume": 364833.3, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 1.33637, "high": 1.34761, "low": 1.33046, "close": 1.33239, "volume": 209719.6, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 1.33046, "high": 1.35892, "low": 1.32648, "close": 1.35341, "volume": 199561.4, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 1.35074, "high": 1.35401, "low": 1.33195, "close": 1.3357, "volume": 304420.7, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 1.33678, "high": 1.34659, "low": 1.31728, "close": 1.32357, "volume": 516710.6, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 1.3234, "high": 1.33746, "low": 1.31632, "close": 1.33454, "volume": 387994.9, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 1.33439, "high": 1.35672, "low": 1.33439, "close": 1.34988, "volume": 374311.7, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 1.34988, "high": 1.35355, "low": 1.33667, "close": 1.35145, "volume": 120435.7, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 1.35111, "high": 1.35931, "low": 1.34391, "close": 1.34946, "volume": 156384.9, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 1.35069, "high": 1.37023, "low": 1.33985, "close": 1.35959, "volume": 230835.4, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 1.35864, "high": 1.37342, "low": 1.35784, "close": 1.36141, "volume": 198922.0, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 1.36045, "high": 1.36854, "low": 1.35455, "close": 1.36376, "volume": 63273.2, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 1.36466, "high": 1.36633, "low": 1.34445, "close": 1.34842, "volume": 123003.7, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 1.34941, "high": 1.35335, "low": 1.33331, "close": 1.3521, "volume": 123734.8, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 1.35169, "high": 1.35836, "low": 1.34467, "close": 1.35141, "volume": 98005.9, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 1.35266, "high": 1.36262, "low": 1.34205, "close": 1.34946, "volume": 127830.5, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 1.34846, "high": 1.34971, "low": 1.33718, "close": 1.3468, "volume": 111325.5, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 1.34741, "high": 1.38358, "low": 1.3432, "close": 1.37371, "volume": 241750.4, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 1.37457, "high": 1.41016, "low": 1.37136, "close": 1.40343, "volume": 327845.1, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 1.40357, "high": 1.42624, "low": 1.39805, "close": 1.40757, "volume": 469679.2, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 1.40664, "high": 1.41378, "low": 1.39395, "close": 1.40627, "volume": 263463.1, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 1.40627, "high": 1.40627, "low": 1.37673, "close": 1.37951, "volume": 286752.9, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 1.38099, "high": 1.39538, "low": 1.37935, "close": 1.38401, "volume": 174499.7, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 1.3839, "high": 1.40203, "low": 1.38031, "close": 1.38738, "volume": 182848.9, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 1.39111, "high": 1.39256, "low": 1.35634, "close": 1.36421, "volume": 460493.0, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 1.36459, "high": 1.36459, "low": 1.28448, "close": 1.28561, "volume": 592550.5, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 1.28448, "high": 1.30574, "low": 1.2584, "close": 1.28639, "volume": 584656.0, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 1.28639, "high": 1.28832, "low": 1.25036, "close": 1.25949, "volume": 566258.2, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 1.25749, "high": 1.28409, "low": 1.24284, "close": 1.2695, "volume": 830585.9, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 1.27039, "high": 1.27239, "low": 1.21226, "close": 1.2142, "volume": 801314.3, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 1.2142, "high": 1.25406, "low": 1.21134, "close": 1.23762, "volume": 1779074.0, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 1.23663, "high": 1.24522, "low": 1.20006, "close": 1.20547, "volume": 1436304.4, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 1.20657, "high": 1.22586, "low": 1.20657, "close": 1.21724, "volume": 290432.5, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 1.21763, "high": 1.23745, "low": 1.21335, "close": 1.23197, "volume": 261210.0, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 1.22963, "high": 1.23551, "low": 1.2238, "close": 1.23237, "volume": 176534.4, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 1.2335, "high": 1.2442, "low": 1.22756, "close": 1.24089, "volume": 146705.6, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 1.24114, "high": 1.24406, "low": 1.23275, "close": 1.23697, "volume": 186634.3, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 1.23627, "high": 1.23635, "low": 1.22241, "close": 1.22863, "volume": 110690.9, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 1.22751, "high": 1.2408, "low": 1.22533, "close": 1.23341, "volume": 186904.0, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 1.23358, "high": 1.23549, "low": 1.20741, "close": 1.2173, "volume": 317196.6, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 1.21776, "high": 1.21837, "low": 1.16478, "close": 1.18736, "volume": 747102.2, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 1.18827, "high": 1.20398, "low": 1.18046, "close": 1.19328, "volume": 440729.3, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 1.19236, "high": 1.2107, "low": 1.18242, "close": 1.19364, "volume": 454337.7, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 1.1951, "high": 1.22037, "low": 1.18132, "close": 1.21212, "volume": 813541.2, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 1.21198, "high": 1.22237, "low": 1.19826, "close": 1.20663, "volume": 258687.0, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 1.20459, "high": 1.2107, "low": 1.19156, "close": 1.19564, "volume": 220203.9, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 1.19564, "high": 1.21215, "low": 1.17947, "close": 1.19483, "volume": 662250.6, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 1.19469, "high": 1.20579, "low": 1.18363, "close": 1.18436, "volume": 534816.7, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 1.18536, "high": 1.19467, "low": 1.16737, "close": 1.19356, "volume": 475338.8, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 1.19252, "high": 1.21092, "low": 1.11037, "close": 1.14065, "volume": 1166996.5, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 1.14135, "high": 1.15676, "low": 1.10127, "close": 1.12866, "volume": 597308.1, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 1.12866, "high": 1.1465, "low": 1.11151, "close": 1.12094, "volume": 456945.7, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 1.12066, "high": 1.14357, "low": 1.11455, "close": 1.12746, "volume": 411481.9, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 1.12659, "high": 1.14279, "low": 1.1208, "close": 1.13771, "volume": 422474.5, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 1.13817, "high": 1.14848, "low": 1.12864, "close": 1.14316, "volume": 322730.0, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 1.14446, "high": 1.1546, "low": 1.12221, "close": 1.13535, "volume": 770025.3, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 1.13531, "high": 1.1413, "low": 1.12464, "close": 1.13106, "volume": 336227.3, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 1.12966, "high": 1.13089, "low": 1.06839, "close": 1.08422, "volume": 1258459.4, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 1.084, "high": 1.09609, "low": 1.05285, "close": 1.07033, "volume": 1750343.5, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 1.07142, "high": 1.07966, "low": 1.03922, "close": 1.03984, "volume": 1656888.3, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 1.0396, "high": 1.06097, "low": 1.0388, "close": 1.04034, "volume": 711942.1, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 1.0404, "high": 1.0549, "low": 1.00621, "close": 1.00657, "volume": 1883703.0, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 1.00611, "high": 1.04017, "low": 0.93108, "close": 1.04013, "volume": 1491536.7, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 1.03955, "high": 1.0438, "low": 1.00539, "close": 1.02897, "volume": 1178582.2, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 1.03131, "high": 1.1044, "low": 1.02156, "close": 1.09567, "volume": 1089822.8, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 1.09221, "high": 1.14411, "low": 1.07962, "close": 1.11629, "volume": 1361159.3, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 1.11734, "high": 1.11789, "low": 1.0661, "close": 1.07036, "volume": 1260077.1, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 1.07088, "high": 1.10929, "low": 1.0532, "close": 1.05443, "volume": 1014419.8, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 1.05543, "high": 1.10929, "low": 1.04758, "close": 1.07433, "volume": 1417193.3, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 1.07391, "high": 1.08695, "low": 1.04501, "close": 1.05468, "volume": 932110.7, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 1.05468, "high": 1.06155, "low": 1.03279, "close": 1.03331, "volume": 865255.0, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 1.03432, "high": 1.0508, "low": 1.02187, "close": 1.02869, "volume": 933891.9, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 1.03057, "high": 1.09616, "low": 1.02427, "close": 1.08166, "volume": 1316671.6, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 1.08233, "high": 1.10361, "low": 1.07188, "close": 1.09007, "volume": 1082799.8, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 1.08999, "high": 1.09076, "low": 1.05496, "close": 1.05646, "volume": 386775.9, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 1.05668, "high": 1.07481, "low": 1.04994, "close": 1.07267, "volume": 253665.6, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 1.07139, "high": 1.09977, "low": 1.06126, "close": 1.09977, "volume": 545854.6, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 1.09867, "high": 1.09949, "low": 1.08214, "close": 1.08367, "volume": 422277.4, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 1.08366, "high": 1.08366, "low": 1.05131, "close": 1.05343, "volume": 466612.9, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 1.05383, "high": 1.06996, "low": 1.05348, "close": 1.06878, "volume": 317089.3, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 1.06733, "high": 1.08766, "low": 1.06312, "close": 1.08622, "volume": 357598.2, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 1.08667, "high": 1.1132, "low": 1.06919, "close": 1.11003, "volume": 846102.7, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 1.10644, "high": 1.11211, "low": 1.09759, "close": 1.10282, "volume": 556716.2, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 1.10319, "high": 1.13202, "low": 1.09715, "close": 1.11966, "volume": 827833.5, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 1.11929, "high": 1.13547, "low": 1.11366, "close": 1.12707, "volume": 793959.9, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 1.12748, "high": 1.16894, "low": 1.12355, "close": 1.14965, "volume": 691215.2, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 1.15093, "high": 1.15809, "low": 1.13342, "close": 1.14096, "volume": 378249.5, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 1.14094, "high": 1.14345, "low": 1.11555, "close": 1.12055, "volume": 307145.7, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 1.11997, "high": 1.12758, "low": 1.10409, "close": 1.12455, "volume": 406534.5, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 1.12254, "high": 1.13357, "low": 1.11095, "close": 1.13142, "volume": 338250.3, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 1.13142, "high": 1.13567, "low": 1.07748, "close": 1.09156, "volume": 997064.0, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 1.09056, "high": 1.10026, "low": 1.08257, "close": 1.09456, "volume": 647395.7, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 1.0946, "high": 1.11468, "low": 1.09058, "close": 1.09544, "volume": 733975.6, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 1.09556, "high": 1.1099, "low": 1.09356, "close": 1.10434, "volume": 270711.2, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 1.10402, "high": 1.10526, "low": 1.06261, "close": 1.06833, "volume": 848639.1, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 1.06767, "high": 1.07776, "low": 1.05159, "close": 1.05843, "volume": 1220794.0, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 1.05768, "high": 1.0827, "low": 1.05348, "close": 1.07467, "volume": 875567.8, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 1.07357, "high": 1.08262, "low": 1.06334, "close": 1.06743, "volume": 737925.5, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 1.06718, "high": 1.08158, "low": 1.06279, "close": 1.08044, "volume": 252737.1, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 1.08033, "high": 1.13962, "low": 1.07843, "close": 1.12459, "volume": 835922.5, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 1.12499, "high": 1.12499, "low": 1.0898, "close": 1.09732, "volume": 479912.8, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 1.10088, "high": 1.10749, "low": 1.07642, "close": 1.07872, "volume": 262899.6, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 1.07833, "high": 1.08049, "low": 1.06652, "close": 1.06652, "volume": 191395.8, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 1.06624, "high": 1.07868, "low": 1.0661, "close": 1.07433, "volume": 285745.9, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 1.07554, "high": 1.08026, "low": 1.06145, "close": 1.06473, "volume": 183125.9, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 1.06427, "high": 1.06427, "low": 1.04509, "close": 1.06034, "volume": 385780.6, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 1.05957, "high": 1.06789, "low": 1.05279, "close": 1.06061, "volume": 245956.1, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 1.06039, "high": 1.06119, "low": 1.02594, "close": 1.02969, "volume": 781089.6, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 1.0303, "high": 1.05925, "low": 1.02866, "close": 1.03732, "volume": 885122.2, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 1.03568, "high": 1.04042, "low": 1.0033, "close": 1.01126, "volume": 1416928.8, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 1.01099, "high": 1.01792, "low": 0.96632, "close": 0.96637, "volume": 2138101.5, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 0.96616, "high": 1.01209, "low": 0.96274, "close": 0.9837, "volume": 1291880.9, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 0.98317, "high": 0.9907, "low": 0.95162, "close": 0.95871, "volume": 729562.7, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 0.95958, "high": 0.98071, "low": 0.95247, "close": 0.96089, "volume": 1528612.9, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 0.96034, "high": 1.02088, "low": 0.95482, "close": 0.99443, "volume": 1381247.6, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 0.9947, "high": 1.02871, "low": 0.97687, "close": 1.02045, "volume": 1616677.9, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 1.02031, "high": 1.03535, "low": 0.98958, "close": 1.00675, "volume": 1079427.9, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 1.00759, "high": 1.04338, "low": 0.9887, "close": 1.02969, "volume": 1185317.5, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 1.03031, "high": 1.06297, "low": 1.02129, "close": 1.04497, "volume": 950230.0, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 1.04368, "high": 1.07891, "low": 1.04332, "close": 1.06069, "volume": 1036240.9, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 1.06039, "high": 1.10957, "low": 1.05391, "close": 1.09732, "volume": 846566.9, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 1.09732, "high": 1.09833, "low": 1.07176, "close": 1.07756, "volume": 530114.5, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 1.07592, "high": 1.08013, "low": 1.05485, "close": 1.05643, "volume": 135428.0, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 1.05743, "high": 1.07359, "low": 1.05743, "close": 1.06587, "volume": 164305.8, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 1.06632, "high": 1.06872, "low": 1.04126, "close": 1.04237, "volume": 301080.0, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 1.04329, "high": 1.05153, "low": 1.03003, "close": 1.03285, "volume": 289778.9, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 1.0336, "high": 1.04475, "low": 1.03165, "close": 1.04363, "volume": 94752.6, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 1.04291, "high": 1.04854, "low": 1.03723, "close": 1.04736, "volume": 178029.1, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 1.04749, "high": 1.05086, "low": 1.02497, "close": 1.02635, "volume": 97052.6, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 1.02616, "high": 1.02891, "low": 1.01278, "close": 1.01945, "volume": 193025.1, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 1.02119, "high": 1.02364, "low": 1.00825, "close": 1.00868, "volume": 261406.6, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 1.00859, "high": 1.01535, "low": 0.99235, "close": 1.01535, "volume": 261793.1, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 1.01416, "high": 1.03225, "low": 1.01261, "close": 1.02167, "volume": 360742.0, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 1.02003, "high": 1.03963, "low": 1.0157, "close": 1.03674, "volume": 250673.5, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 1.03699, "high": 1.05446, "low": 1.03041, "close": 1.03587, "volume": 253764.1, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 1.03234, "high": 1.04205, "low": 1.02318, "close": 1.03014, "volume": 247019.0, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 1.03014, "high": 1.04036, "low": 1.01364, "close": 1.02989, "volume": 415614.9, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 1.02967, "high": 1.03282, "low": 1.02078, "close": 1.03183, "volume": 364480.8, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 1.03183, "high": 1.05252, "low": 1.01764, "close": 1.01889, "volume": 763160.6, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 1.02154, "high": 1.03824, "low": 1.00399, "close": 1.02852, "volume": 636287.6, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 1.02787, "high": 1.04673, "low": 1.02713, "close": 1.04038, "volume": 345863.8, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 1.03926, "high": 1.05807, "low": 1.03879, "close": 1.05034, "volume": 539489.1, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 1.05032, "high": 1.07359, "low": 1.04351, "close": 1.07359, "volume": 171642.1, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 1.07356, "high": 1.07356, "low": 1.05157, "close": 1.0585, "volume": 173904.2, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 1.05657, "high": 1.05657, "low": 1.03443, "close": 1.03963, "volume": 265906.0, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 1.0383, "high": 1.03937, "low": 1.02078, "close": 1.02559, "volume": 123557.4, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 1.02759, "high": 1.03574, "low": 1.02541, "close": 1.03361, "volume": 173724.5, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 1.03463, "high": 1.04926, "low": 1.03462, "close": 1.04148, "volume": 96340.3, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 1.04056, "high": 1.04681, "low": 1.02334, "close": 1.02886, "volume": 474116.8, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 1.02931, "high": 1.03746, "low": 1.0224, "close": 1.03615, "volume": 303895.6, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 1.03465, "high": 1.04398, "low": 1.03057, "close": 1.03057, "volume": 189000.1, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 1.03063, "high": 1.05084, "low": 1.03019, "close": 1.04857, "volume": 430293.4, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 1.04857, "high": 1.06164, "low": 1.0438, "close": 1.06145, "volume": 234923.0, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 1.06147, "high": 1.06359, "low": 1.05056, "close": 1.0562, "volume": 307914.8, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 1.05567, "high": 1.05691, "low": 1.035, "close": 1.03698, "volume": 528802.7, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 1.03712, "high": 1.04271, "low": 1.02798, "close": 1.04158, "volume": 330576.5, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 1.04159, "high": 1.05464, "low": 1.04158, "close": 1.05018, "volume": 166071.7, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 1.04979, "high": 1.06892, "low": 1.04709, "close": 1.05352, "volume": 307315.7, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 1.05195, "high": 1.06927, "low": 1.04534, "close": 1.06502, "volume": 275723.5, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 1.06676, "high": 1.07143, "low": 1.05701, "close": 1.07048, "volume": 420030.4, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 1.07052, "high": 1.10573, "low": 1.06399, "close": 1.09734, "volume": 1140544.9, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 1.09564, "high": 1.11605, "low": 1.07852, "close": 1.10638, "volume": 513681.6, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 1.10848, "high": 1.12891, "low": 1.10516, "close": 1.11371, "volume": 489830.2, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 1.11308, "high": 1.12494, "low": 1.09412, "close": 1.10822, "volume": 413728.2, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 1.10565, "high": 1.11931, "low": 1.10344, "close": 1.11874, "volume": 282492.3, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 1.1174, "high": 1.12062, "low": 1.08753, "close": 1.09372, "volume": 310398.7, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 1.09466, "high": 1.11001, "low": 1.06968, "close": 1.10133, "volume": 937431.5, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 1.09995, "high": 1.1578, "low": 1.09912, "close": 1.12134, "volume": 2731654.5, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 1.12149, "high": 1.12149, "low": 1.07091, "close": 1.08926, "volume": 1316757.9, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 1.09228, "high": 1.10394, "low": 1.03683, "close": 1.03863, "volume": 606932.1, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 1.03647, "high": 1.06751, "low": 1.02961, "close": 1.06433, "volume": 393098.0, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 1.06246, "high": 1.08842, "low": 1.06215, "close": 1.07715, "volume": 504321.8, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 1.07759, "high": 1.07944, "low": 1.06312, "close": 1.07701, "volume": 372678.7, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 1.07765, "high": 1.07765, "low": 1.02935, "close": 1.03137, "volume": 496709.8, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 1.03003, "high": 1.03404, "low": 1.0157, "close": 1.03099, "volume": 372917.5, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 1.03132, "high": 1.04069, "low": 1.00417, "close": 1.01512, "volume": 422074.9, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 1.01465, "high": 1.03013, "low": 1.01096, "close": 1.02439, "volume": 274770.9, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 1.02465, "high": 1.03312, "low": 1.02218, "close": 1.02598, "volume": 247192.7, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 1.02539, "high": 1.03932, "low": 1.01945, "close": 1.03822, "volume": 265766.2, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 1.03895, "high": 1.05531, "low": 1.03327, "close": 1.04281, "volume": 334581.8, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 1.0422, "high": 1.05969, "low": 1.03078, "close": 1.05525, "volume": 424202.5, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 1.05385, "high": 1.05959, "low": 1.04959, "close": 1.05121, "volume": 234331.0, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 1.0517, "high": 1.05829, "low": 1.03461, "close": 1.03758, "volume": 227956.2, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 1.03844, "high": 1.05446, "low": 1.03844, "close": 1.05094, "volume": 145526.5, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 1.05164, "high": 1.05771, "low": 1.04456, "close": 1.0516, "volume": 248041.2, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 1.05203, "high": 1.06012, "low": 1.04653, "close": 1.05592, "volume": 225762.2, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 1.05667, "high": 1.07802, "low": 1.05667, "close": 1.06141, "volume": 507250.8, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 1.06136, "high": 1.06953, "low": 1.04239, "close": 1.04939, "volume": 391831.7, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 1.0503, "high": 1.06086, "low": 1.03945, "close": 1.04446, "volume": 519158.9, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 1.04487, "high": 1.04675, "low": 1.02586, "close": 1.03268, "volume": 352418.2, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 1.03269, "high": 1.0371, "low": 1.02253, "close": 1.03317, "volume": 253310.8, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 1.03562, "high": 1.03961, "low": 1.0213, "close": 1.02497, "volume": 172799.4, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 1.02597, "high": 1.03733, "low": 1.00532, "close": 1.00609, "volume": 341118.1, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 1.0067, "high": 1.03824, "low": 1.0062, "close": 1.03508, "volume": 272044.0, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 1.03126, "high": 1.05, "low": 1.02477, "close": 1.03803, "volume": 171956.9, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 1.0399, "high": 1.04556, "low": 1.03486, "close": 1.04231, "volume": 139751.3, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 1.04191, "high": 1.05866, "low": 1.03915, "close": 1.04803, "volume": 241442.6, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 1.04773, "high": 1.05446, "low": 1.02218, "close": 1.03407, "volume": 234628.5, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 1.03374, "high": 1.0508, "low": 1.02223, "close": 1.04596, "volume": 324996.2, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 1.04415, "high": 1.05842, "low": 1.04414, "close": 1.0486, "volume": 249976.0, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 1.04858, "high": 1.05165, "low": 1.03313, "close": 1.0419, "volume": 148467.7, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 1.04181, "high": 1.04861, "low": 1.03822, "close": 1.04301, "volume": 122446.1, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 1.04383, "high": 1.05385, "low": 1.03393, "close": 1.03393, "volume": 259404.7, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 1.03367, "high": 1.04257, "low": 1.03078, "close": 1.03309, "volume": 266952.9, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 1.03463, "high": 1.03783, "low": 1.02094, "close": 1.03126, "volume": 474494.6, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 1.03177, "high": 1.03465, "low": 1.01775, "close": 1.024, "volume": 292453.4, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 1.02338, "high": 1.02489, "low": 1.00902, "close": 1.02365, "volume": 466698.0, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 1.0238, "high": 1.02585, "low": 1.01112, "close": 1.01852, "volume": 343277.8, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 1.01853, "high": 1.02365, "low": 1.01123, "close": 1.01962, "volume": 314305.7, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 1.02037, "high": 1.03961, "low": 1.01667, "close": 1.03418, "volume": 459515.5, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 1.03444, "high": 1.03748, "low": 1.01735, "close": 1.02456, "volume": 583380.0, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 1.02348, "high": 1.03875, "low": 1.02053, "close": 1.03875, "volume": 381827.3, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 1.03892, "high": 1.04647, "low": 1.03351, "close": 1.03829, "volume": 357239.9, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 1.03941, "high": 1.0434, "low": 1.02705, "close": 1.02772, "volume": 182629.6, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 1.02792, "high": 1.03904, "low": 1.02787, "close": 1.03616, "volume": 105170.4, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 1.03563, "high": 1.03824, "low": 1.0264, "close": 1.03804, "volume": 101708.4, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 1.03792, "high": 1.04963, "low": 1.03326, "close": 1.04788, "volume": 199680.7, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 1.0453, "high": 1.05842, "low": 1.0453, "close": 1.04763, "volume": 264987.6, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 1.04838, "high": 1.0547, "low": 1.04246, "close": 1.04246, "volume": 29936.5, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 1.04536, "high": 1.05294, "low": 1.04133, "close": 1.04877, "volume": 138256.0, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 1.04807, "high": 1.05927, "low": 1.04472, "close": 1.05066, "volume": 217558.2, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 1.05119, "high": 1.05499, "low": 1.03829, "close": 1.04158, "volume": 195502.6, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 1.04176, "high": 1.05063, "low": 1.04131, "close": 1.05009, "volume": 128702.0, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 1.05077, "high": 1.05462, "low": 1.04778, "close": 1.05052, "volume": 126487.3, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 1.05057, "high": 1.05704, "low": 1.04917, "close": 1.05052, "volume": 134983.5, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 1.04939, "high": 1.05003, "low": 1.04509, "close": 1.04989, "volume": 92005.5, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 1.05057, "high": 1.05684, "low": 1.04989, "close": 1.05621, "volume": 260533.8, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 1.05592, "high": 1.07553, "low": 1.0559, "close": 1.07399, "volume": 310397.1, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 1.07432, "high": 1.07565, "low": 1.06538, "close": 1.06732, "volume": 191073.3, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 1.06667, "high": 1.07359, "low": 1.0582, "close": 1.07359, "volume": 108500.0, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 1.07304, "high": 1.07304, "low": 1.06287, "close": 1.06727, "volume": 97956.7, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 1.06561, "high": 1.06842, "low": 1.06339, "close": 1.06395, "volume": 79641.6, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 1.06287, "high": 1.07, "low": 1.05682, "close": 1.06822, "volume": 156335.9, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 1.06851, "high": 1.07938, "low": 1.06416, "close": 1.07836, "volume": 215188.2, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 1.07953, "high": 1.08332, "low": 1.0561, "close": 1.0561, "volume": 274808.7, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 1.0561, "high": 1.06181, "low": 1.04621, "close": 1.0539, "volume": 603033.6, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 1.05478, "high": 1.05654, "low": 1.04122, "close": 1.05564, "volume": 378348.8, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 1.05624, "high": 1.05998, "low": 1.04868, "close": 1.05188, "volume": 211898.1, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 1.0518, "high": 1.06273, "low": 1.05111, "close": 1.06134, "volume": 383943.9, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 1.06059, "high": 1.06421, "low": 1.05441, "close": 1.05441, "volume": 154721.3, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 1.05441, "high": 1.07093, "low": 1.0536, "close": 1.06573, "volume": 254780.2, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 1.06591, "high": 1.0774, "low": 1.06513, "close": 1.06513, "volume": 159280.5, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 1.06512, "high": 1.06751, "low": 1.05997, "close": 1.06564, "volume": 41083.0, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 1.06564, "high": 1.06633, "low": 1.05375, "close": 1.05934, "volume": 111481.2, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 1.05954, "high": 1.06437, "low": 1.05029, "close": 1.05273, "volume": 354069.3, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 1.05264, "high": 1.05835, "low": 1.05264, "close": 1.05651, "volume": 113347.0, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 1.05651, "high": 1.06449, "low": 1.05419, "close": 1.06327, "volume": 188130.6, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 1.06299, "high": 1.06495, "low": 1.059, "close": 1.05967, "volume": 111633.2, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 1.05962, "high": 1.07113, "low": 1.05933, "close": 1.06736, "volume": 136576.7, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 1.06678, "high": 1.07404, "low": 1.06623, "close": 1.07196, "volume": 329220.5, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 1.07127, "high": 1.07197, "low": 1.06696, "close": 1.07191, "volume": 62978.9, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 1.07085, "high": 1.07693, "low": 1.06877, "close": 1.07422, "volume": 279448.6, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 1.07548, "high": 1.07625, "low": 1.06287, "close": 1.06287, "volume": 121839.0, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 1.06279, "high": 1.06602, "low": 1.05886, "close": 1.06251, "volume": 89386.4, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 1.06251, "high": 1.06953, "low": 1.06072, "close": 1.06953, "volume": 119510.6, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 1.06897, "high": 1.07191, "low": 1.06229, "close": 1.06656, "volume": 82471.3, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 1.06656, "high": 1.06834, "low": 1.05462, "close": 1.05656, "volume": 188646.4, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 1.05658, "high": 1.05972, "low": 1.05418, "close": 1.0586, "volume": 161980.2, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 1.05926, "high": 1.06007, "low": 1.04783, "close": 1.05527, "volume": 503435.6, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 1.05627, "high": 1.05779, "low": 1.05066, "close": 1.05391, "volume": 216553.7, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 1.05444, "high": 1.05739, "low": 1.0475, "close": 1.04929, "volume": 270041.9, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 1.04816, "high": 1.05129, "low": 1.04454, "close": 1.05122, "volume": 181512.5, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 1.05122, "high": 1.0524, "low": 1.04346, "close": 1.044, "volume": 103512.3, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 1.04452, "high": 1.04462, "low": 1.0238, "close": 1.03049, "volume": 554778.1, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 1.02939, "high": 1.04198, "low": 1.02838, "close": 1.03951, "volume": 257563.0, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 1.03888, "high": 1.03961, "low": 1.02753, "close": 1.03556, "volume": 146191.9, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 1.03485, "high": 1.03848, "low": 1.03116, "close": 1.0376, "volume": 73144.2, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 1.0384, "high": 1.04861, "low": 1.03313, "close": 1.03657, "volume": 164036.7, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 1.037, "high": 1.03771, "low": 1.01169, "close": 1.01696, "volume": 596881.9, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 1.01603, "high": 1.02261, "low": 1.01477, "close": 1.015, "volume": 309053.2, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 1.01454, "high": 1.02584, "low": 1.00862, "close": 1.02475, "volume": 489097.2, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 1.02339, "high": 1.02641, "low": 1.01775, "close": 1.02091, "volume": 145596.4, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 1.02052, "high": 1.022, "low": 1.01114, "close": 1.01248, "volume": 174066.5, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 1.01248, "high": 1.01924, "low": 1.01047, "close": 1.01822, "volume": 78402.0, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 1.01821, "high": 1.02188, "low": 1.01738, "close": 1.01936, "volume": 70758.8, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 1.01477, "high": 1.02525, "low": 1.01469, "close": 1.02311, "volume": 101132.3, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 1.0242, "high": 1.0255, "low": 1.02135, "close": 1.02237, "volume": 68476.0, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 1.02307, "high": 1.02422, "low": 1.01891, "close": 1.02339, "volume": 100194.3, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 1.02295, "high": 1.02414, "low": 1.01833, "close": 1.02289, "volume": 61685.2, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 1.02291, "high": 1.02654, "low": 1.01333, "close": 1.02519, "volume": 124162.6, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 1.02367, "high": 1.02838, "low": 1.01278, "close": 1.01868, "volume": 153191.5, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 1.01883, "high": 1.02466, "low": 1.01328, "close": 1.023, "volume": 116302.5, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 1.02261, "high": 1.02428, "low": 1.01714, "close": 1.02355, "volume": 87479.7, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 1.02425, "high": 1.03824, "low": 1.02425, "close": 1.03515, "volume": 235484.9, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 1.03605, "high": 1.05385, "low": 1.03148, "close": 1.05236, "volume": 333840.6, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 1.05258, "high": 1.05895, "low": 1.04534, "close": 1.05112, "volume": 335050.9, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 1.04999, "high": 1.05187, "low": 1.04308, "close": 1.04846, "volume": 169337.6, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 1.04846, "high": 1.0533, "low": 1.04298, "close": 1.04483, "volume": 241865.7, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 1.04476, "high": 1.04647, "low": 1.03846, "close": 1.04618, "volume": 119619.6, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 1.04591, "high": 1.0531, "low": 1.04483, "close": 1.04761, "volume": 60454.0, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 1.04718, "high": 1.05371, "low": 1.04662, "close": 1.04765, "volume": 69244.2, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 1.04975, "high": 1.05385, "low": 1.04662, "close": 1.05123, "volume": 47547.9, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 1.05121, "high": 1.05509, "low": 1.04369, "close": 1.04461, "volume": 114727.7, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 1.04508, "high": 1.04674, "low": 1.041, "close": 1.04381, "volume": 80575.4, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 1.04328, "high": 1.04529, "low": 1.03527, "close": 1.04525, "volume": 154253.6, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 1.04467, "high": 1.05621, "low": 1.04372, "close": 1.05621, "volume": 291733.1, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 1.05632, "high": 1.06339, "low": 1.0512, "close": 1.0541, "volume": 239955.7, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 1.05472, "high": 1.05685, "low": 1.05186, "close": 1.05246, "volume": 192985.9, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 1.05172, "high": 1.05172, "low": 1.04472, "close": 1.04931, "volume": 198540.5, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 1.04996, "high": 1.0557, "low": 1.04935, "close": 1.0557, "volume": 61210.2, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 1.05514, "high": 1.06229, "low": 1.0536, "close": 1.06185, "volume": 108382.1, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 1.0612, "high": 1.07179, "low": 1.04774, "close": 1.05026, "volume": 738757.0, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 1.04977, "high": 1.05445, "low": 1.04495, "close": 1.05008, "volume": 188691.7, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 1.05027, "high": 1.06115, "low": 1.0478, "close": 1.05512, "volume": 220297.6, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 1.05517, "high": 1.06341, "low": 1.05384, "close": 1.06341, "volume": 135918.5, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 1.06271, "high": 1.07052, "low": 1.05946, "close": 1.06393, "volume": 268299.9, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 1.06312, "high": 1.07366, "low": 1.05619, "close": 1.06072, "volume": 276305.4, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 1.06099, "high": 1.06645, "low": 1.05279, "close": 1.06581, "volume": 322856.2, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 1.06609, "high": 1.07814, "low": 1.06279, "close": 1.07392, "volume": 251079.8, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 1.07306, "high": 1.07402, "low": 1.06473, "close": 1.07007, "volume": 109836.8, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 1.07099, "high": 1.07725, "low": 1.06588, "close": 1.06778, "volume": 110790.8, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 1.0681, "high": 1.0705, "low": 1.06328, "close": 1.0662, "volume": 83159.4, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 1.06981, "high": 1.07819, "low": 1.06863, "close": 1.06877, "volume": 77224.5, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 1.07073, "high": 1.07903, "low": 1.07073, "close": 1.07903, "volume": 110477.2, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 1.07906, "high": 1.0827, "low": 1.07016, "close": 1.075, "volume": 106476.5, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 1.07285, "high": 1.09559, "low": 1.07285, "close": 1.09559, "volume": 232601.4, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 1.09554, "high": 1.10177, "low": 1.08257, "close": 1.0893, "volume": 535631.5, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 1.08915, "high": 1.09686, "low": 1.08513, "close": 1.08608, "volume": 278564.0, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 1.08701, "high": 1.09506, "low": 1.0816, "close": 1.09408, "volume": 183575.4, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 1.09281, "high": 1.09949, "low": 1.0897, "close": 1.09048, "volume": 102656.2, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 1.09008, "high": 1.09011, "low": 1.08403, "close": 1.08457, "volume": 114754.8, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 1.08382, "high": 1.08382, "low": 1.07156, "close": 1.07613, "volume": 209976.5, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 1.07696, "high": 1.08087, "low": 1.06513, "close": 1.06929, "volume": 423844.7, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 1.07034, "high": 1.07079, "low": 1.05753, "close": 1.06009, "volume": 197301.9, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 1.05962, "high": 1.06618, "low": 1.05734, "close": 1.06569, "volume": 128742.5, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 1.06476, "high": 1.07194, "low": 1.06123, "close": 1.0718, "volume": 49013.3, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 1.0698, "high": 1.07212, "low": 1.06834, "close": 1.07125, "volume": 49261.0, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 1.07043, "high": 1.07043, "low": 1.06559, "close": 1.06833, "volume": 43887.9, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 1.06765, "high": 1.08298, "low": 1.06765, "close": 1.07971, "volume": 81201.3, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 1.08024, "high": 1.08041, "low": 1.07293, "close": 1.07408, "volume": 97388.8, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 1.07348, "high": 1.07668, "low": 1.03874, "close": 1.04458, "volume": 190911.0, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 1.04563, "high": 1.05385, "low": 1.04288, "close": 1.04637, "volume": 183296.4, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 1.04579, "high": 1.0513, "low": 1.03119, "close": 1.04717, "volume": 159892.4, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 1.04463, "high": 1.05295, "low": 1.04226, "close": 1.04807, "volume": 49903.8, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 1.04737, "high": 1.05273, "low": 1.04565, "close": 1.05273, "volume": 24303.7, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 1.05285, "high": 1.05878, "low": 1.04863, "close": 1.05606, "volume": 159871.1, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 1.05246, "high": 1.05684, "low": 1.04639, "close": 1.0509, "volume": 51808.8, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 1.05192, "high": 1.05192, "low": 1.0224, "close": 1.03222, "volume": 201246.1, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 1.03227, "high": 1.03782, "low": 1.02707, "close": 1.03227, "volume": 52275.3, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 1.03462, "high": 1.03988, "low": 1.02457, "close": 1.02631, "volume": 68503.9, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 1.02755, "high": 1.03625, "low": 1.02374, "close": 1.03173, "volume": 203698.1, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 1.03163, "high": 1.03434, "low": 1.01941, "close": 1.02456, "volume": 108357.9, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 1.02233, "high": 1.03101, "low": 1.01962, "close": 1.0299, "volume": 168633.6, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 1.03041, "high": 1.03209, "low": 1.02613, "close": 1.02833, "volume": 78955.1, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 1.02819, "high": 1.03305, "low": 1.02727, "close": 1.03126, "volume": 37654.0, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 1.02995, "high": 1.04135, "low": 1.02795, "close": 1.03775, "volume": 119280.5, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 1.03695, "high": 1.03695, "low": 1.03257, "close": 1.03612, "volume": 50384.9, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 1.03603, "high": 1.04221, "low": 1.03603, "close": 1.04134, "volume": 39075.4, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 1.04101, "high": 1.04325, "low": 1.03678, "close": 1.03999, "volume": 53944.4, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 1.04035, "high": 1.04035, "low": 1.02286, "close": 1.02413, "volume": 111138.7, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 1.02296, "high": 1.02434, "low": 1.01683, "close": 1.02233, "volume": 279149.6, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 1.02116, "high": 1.03338, "low": 1.02, "close": 1.03022, "volume": 155479.6, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 1.02779, "high": 1.03168, "low": 1.01833, "close": 1.03072, "volume": 127727.3, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 1.03054, "high": 1.03508, "low": 1.0272, "close": 1.03033, "volume": 157501.0, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 1.03038, "high": 1.03688, "low": 1.02935, "close": 1.0352, "volume": 134900.9, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 1.03511, "high": 1.04937, "low": 1.03463, "close": 1.04412, "volume": 155829.3, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 1.04495, "high": 1.05246, "low": 1.04384, "close": 1.04675, "volume": 214822.6, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 1.04592, "high": 1.0508, "low": 1.04197, "close": 1.0508, "volume": 85337.5, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 1.05025, "high": 1.05527, "low": 1.04702, "close": 1.05391, "volume": 105049.8, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 1.05258, "high": 1.05573, "low": 1.04111, "close": 1.04536, "volume": 169230.8, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 1.04413, "high": 1.05077, "low": 1.03722, "close": 1.03722, "volume": 95563.9, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 1.03932, "high": 1.05852, "low": 1.03932, "close": 1.05537, "volume": 295981.6, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 1.05391, "high": 1.05676, "low": 1.04756, "close": 1.05064, "volume": 31233.3, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 1.05064, "high": 1.06125, "low": 1.04844, "close": 1.05743, "volume": 132226.3, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 1.06106, "high": 1.06106, "low": 1.05157, "close": 1.05259, "volume": 133003.6, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 1.05259, "high": 1.0532, "low": 1.04523, "close": 1.04912, "volume": 60651.7, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 1.04855, "high": 1.05717, "low": 1.04855, "close": 1.05255, "volume": 108643.3, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 1.05278, "high": 1.05638, "low": 1.05163, "close": 1.05282, "volume": 104926.2, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 1.05282, "high": 1.05451, "low": 1.05, "close": 1.05371, "volume": 56901.6, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 1.05433, "high": 1.07022, "low": 1.05433, "close": 1.06812, "volume": 239618.2, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 1.068, "high": 1.07359, "low": 1.068, "close": 1.06916, "volume": 161820.3, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 1.0685, "high": 1.0724, "low": 1.06372, "close": 1.06436, "volume": 95408.6, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 1.06452, "high": 1.07128, "low": 1.06402, "close": 1.06662, "volume": 80206.8, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 1.06755, "high": 1.06761, "low": 1.06373, "close": 1.06594, "volume": 117288.7, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 1.06571, "high": 1.07005, "low": 1.05926, "close": 1.06049, "volume": 79376.0, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 1.05968, "high": 1.06083, "low": 1.05701, "close": 1.05701, "volume": 34744.9, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 1.05706, "high": 1.06392, "low": 1.05681, "close": 1.06218, "volume": 73496.3, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 1.06243, "high": 1.06761, "low": 1.04666, "close": 1.04997, "volume": 243206.9, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 1.04953, "high": 1.06201, "low": 1.04763, "close": 1.05658, "volume": 146181.6, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 1.0568, "high": 1.0836, "low": 1.0554, "close": 1.07709, "volume": 497192.9, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 1.07851, "high": 1.11418, "low": 1.07851, "close": 1.1027, "volume": 402289.8, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 1.10344, "high": 1.1077, "low": 1.09989, "close": 1.10248, "volume": 276940.9, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 1.10439, "high": 1.1068, "low": 1.09378, "close": 1.09604, "volume": 207158.9, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 1.09619, "high": 1.10473, "low": 1.09148, "close": 1.10222, "volume": 113900.7, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 1.10239, "high": 1.10899, "low": 1.10239, "close": 1.1068, "volume": 143082.1, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 1.10687, "high": 1.10894, "low": 1.10459, "close": 1.10725, "volume": 43121.3, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 1.10775, "high": 1.11931, "low": 1.10635, "close": 1.11764, "volume": 122489.9, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 1.11901, "high": 1.13886, "low": 1.1164, "close": 1.13873, "volume": 176624.2, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 1.13862, "high": 1.14678, "low": 1.12697, "close": 1.13207, "volume": 297893.2, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 1.13283, "high": 1.13616, "low": 1.12281, "close": 1.13083, "volume": 224731.3, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 1.13123, "high": 1.13832, "low": 1.12759, "close": 1.13695, "volume": 54738.8, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 1.13791, "high": 1.14274, "low": 1.13518, "close": 1.14204, "volume": 149562.9, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 1.14274, "high": 1.14997, "low": 1.13732, "close": 1.14005, "volume": 275257.9, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 1.13939, "high": 1.1711, "low": 1.13819, "close": 1.16499, "volume": 470006.0, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 1.16766, "high": 1.17704, "low": 1.16099, "close": 1.16099, "volume": 321937.5, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 1.16102, "high": 1.16102, "low": 1.14682, "close": 1.15166, "volume": 144892.0, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 1.15211, "high": 1.16493, "low": 1.15211, "close": 1.16192, "volume": 108849.9, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 1.16163, "high": 1.16436, "low": 1.15307, "close": 1.16185, "volume": 117133.0, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 1.16185, "high": 1.16766, "low": 1.15681, "close": 1.16069, "volume": 108533.4, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 1.16129, "high": 1.16384, "low": 1.15567, "close": 1.15743, "volume": 71938.8, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 1.15748, "high": 1.15751, "low": 1.14859, "close": 1.15283, "volume": 180681.9, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 1.15141, "high": 1.15583, "low": 1.15135, "close": 1.15481, "volume": 99143.9, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 1.15418, "high": 1.15418, "low": 1.14442, "close": 1.14628, "volume": 166413.5, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 1.14463, "high": 1.15302, "low": 1.13318, "close": 1.15051, "volume": 233134.4, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 1.1505, "high": 1.1515, "low": 1.11347, "close": 1.11543, "volume": 302328.0, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 1.11514, "high": 1.13472, "low": 1.0972, "close": 1.13079, "volume": 371095.2, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 1.1304, "high": 1.13171, "low": 1.12217, "close": 1.1248, "volume": 121982.6, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 1.12463, "high": 1.12463, "low": 1.11219, "close": 1.11367, "volume": 108793.8, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 1.11526, "high": 1.12, "low": 1.10926, "close": 1.12, "volume": 82417.6, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 1.1196, "high": 1.1253, "low": 1.11714, "close": 1.12457, "volume": 87628.4, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 1.1223, "high": 1.13317, "low": 1.1223, "close": 1.13163, "volume": 66021.7, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 1.13158, "high": 1.13312, "low": 1.12479, "close": 1.12638, "volume": 28440.5, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 1.12624, "high": 1.12824, "low": 1.1208, "close": 1.12671, "volume": 35900.6, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 1.12672, "high": 1.13965, "low": 1.12672, "close": 1.13883, "volume": 51178.0, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 1.13883, "high": 1.14349, "low": 1.12464, "close": 1.12768, "volume": 140930.5, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 1.12668, "high": 1.13472, "low": 1.12663, "close": 1.12875, "volume": 76845.1, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 1.12837, "high": 1.13089, "low": 1.11155, "close": 1.12066, "volume": 104938.6, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 1.12018, "high": 1.12448, "low": 1.11793, "close": 1.12448, "volume": 60025.4, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 1.12326, "high": 1.12376, "low": 1.1155, "close": 1.11768, "volume": 38228.0, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 1.11902, "high": 1.12905, "low": 1.11901, "close": 1.12793, "volume": 51122.9, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 1.12919, "high": 1.13286, "low": 1.12705, "close": 1.13179, "volume": 45628.6, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 1.13236, "high": 1.13396, "low": 1.12899, "close": 1.13053, "volume": 66702.9, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 1.13081, "high": 1.13086, "low": 1.11904, "close": 1.1204, "volume": 67767.7, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 1.12268, "high": 1.12324, "low": 1.11625, "close": 1.11832, "volume": 26063.9, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 1.11809, "high": 1.12449, "low": 1.11808, "close": 1.12449, "volume": 51298.0, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 1.12355, "high": 1.12815, "low": 1.11921, "close": 1.12583, "volume": 75067.5, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 1.12709, "high": 1.1375, "low": 1.10431, "close": 1.10622, "volume": 198267.4, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 1.10425, "high": 1.11498, "low": 1.09768, "close": 1.11244, "volume": 186278.7, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 1.11281, "high": 1.12408, "low": 1.11099, "close": 1.1201, "volume": 91727.0, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 1.12047, "high": 1.12368, "low": 1.11916, "close": 1.12113, "volume": 38201.4, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 1.11955, "high": 1.11955, "low": 1.11081, "close": 1.1143, "volume": 58655.5, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 1.11385, "high": 1.1218, "low": 1.11385, "close": 1.12145, "volume": 72902.2, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 1.12198, "high": 1.13192, "low": 1.11787, "close": 1.12296, "volume": 119753.3, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 1.12684, "high": 1.13232, "low": 1.12341, "close": 1.12562, "volume": 77793.7, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 1.12608, "high": 1.12965, "low": 1.12113, "close": 1.12113, "volume": 30453.9, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 1.12676, "high": 1.1497, "low": 1.12254, "close": 1.14269, "volume": 306168.3, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 1.14281, "high": 1.14521, "low": 1.12596, "close": 1.13929, "volume": 258203.0, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 1.13961, "high": 1.14958, "low": 1.13383, "close": 1.14395, "volume": 127286.3, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 1.14612, "high": 1.17021, "low": 1.14608, "close": 1.15912, "volume": 440492.2, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 1.15917, "high": 1.17473, "low": 1.1583, "close": 1.16181, "volume": 301591.4, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 1.1618, "high": 1.16675, "low": 1.15551, "close": 1.15937, "volume": 154444.2, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 1.15856, "high": 1.16436, "low": 1.15101, "close": 1.1585, "volume": 175624.4, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 1.15905, "high": 1.16617, "low": 1.15719, "close": 1.16565, "volume": 105842.6, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 1.16462, "high": 1.1657, "low": 1.15434, "close": 1.1643, "volume": 116813.1, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 1.1646, "high": 1.19495, "low": 1.15948, "close": 1.18645, "volume": 233185.9, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 1.18645, "high": 1.18645, "low": 1.16237, "close": 1.18231, "volume": 254911.2, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 1.18212, "high": 1.18618, "low": 1.16927, "close": 1.17946, "volume": 196185.0, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 1.181, "high": 1.19325, "low": 1.17721, "close": 1.18123, "volume": 197313.4, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 1.181, "high": 1.18437, "low": 1.17431, "close": 1.1807, "volume": 106229.2, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 1.18031, "high": 1.19197, "low": 1.18031, "close": 1.18919, "volume": 123835.0, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 1.18812, "high": 1.20796, "low": 1.18479, "close": 1.20486, "volume": 575659.7, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 1.20379, "high": 1.2072, "low": 1.185, "close": 1.20437, "volume": 397827.9, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 1.20489, "high": 1.20846, "low": 1.18578, "close": 1.18828, "volume": 449596.0, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 1.1904, "high": 1.20149, "low": 1.17855, "close": 1.19692, "volume": 477430.8, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 1.19967, "high": 1.20039, "low": 1.17394, "close": 1.1799, "volume": 422558.4, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 1.18099, "high": 1.19336, "low": 1.17744, "close": 1.19, "volume": 144846.5, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 1.1858, "high": 1.1942, "low": 1.1815, "close": 1.18995, "volume": 128410.6, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 1.18765, "high": 1.19153, "low": 1.18005, "close": 1.18703, "volume": 109234.5, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 1.18813, "high": 1.20664, "low": 1.18697, "close": 1.20145, "volume": 115331.7, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 1.20428, "high": 1.20716, "low": 1.18943, "close": 1.19861, "volume": 128521.8, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 1.19899, "high": 1.25298, "low": 1.18399, "close": 1.2357, "volume": 648036.0, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 1.23525, "high": 1.25076, "low": 1.23367, "close": 1.24877, "volume": 343224.9, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 1.24962, "high": 1.24962, "low": 1.22852, "close": 1.23473, "volume": 337790.0, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 1.23431, "high": 1.24043, "low": 1.22563, "close": 1.24021, "volume": 225850.0, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 1.24093, "high": 1.24139, "low": 1.22976, "close": 1.23938, "volume": 183398.1, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 1.24, "high": 1.24709, "low": 1.237, "close": 1.2453, "volume": 144101.1, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 1.24459, "high": 1.263, "low": 1.21335, "close": 1.22942, "volume": 394651.8, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 1.23058, "high": 1.23815, "low": 1.21734, "close": 1.23366, "volume": 98742.7, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 1.23226, "high": 1.23699, "low": 1.1869, "close": 1.19054, "volume": 426457.8, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 1.19049, "high": 1.19743, "low": 1.16774, "close": 1.18751, "volume": 462606.1, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 1.18658, "high": 1.19021, "low": 1.17585, "close": 1.18781, "volume": 118462.1, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 1.18655, "high": 1.2022, "low": 1.18129, "close": 1.19935, "volume": 112625.6, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 1.19682, "high": 1.19682, "low": 1.16646, "close": 1.17746, "volume": 230316.6, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 1.17559, "high": 1.18264, "low": 1.16822, "close": 1.18264, "volume": 141548.4, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 1.1814, "high": 1.18618, "low": 1.17542, "close": 1.17542, "volume": 99333.6, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 1.17518, "high": 1.17518, "low": 1.15268, "close": 1.16994, "volume": 391664.0, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 1.16771, "high": 1.17196, "low": 1.1474, "close": 1.15188, "volume": 177451.6, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 1.15227, "high": 1.15641, "low": 1.13692, "close": 1.1459, "volume": 262214.5, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 1.14708, "high": 1.15243, "low": 1.13968, "close": 1.14469, "volume": 85014.0, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 1.14249, "high": 1.14776, "low": 1.13337, "close": 1.14086, "volume": 116749.3, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 1.14074, "high": 1.17052, "low": 1.13944, "close": 1.16787, "volume": 156329.3, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 1.16787, "high": 1.17043, "low": 1.15759, "close": 1.16711, "volume": 103543.2, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 1.16922, "high": 1.17473, "low": 1.16, "close": 1.17473, "volume": 80528.8, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 1.17509, "high": 1.1824, "low": 1.17315, "close": 1.17628, "volume": 67500.4, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 1.17628, "high": 1.18455, "low": 1.17116, "close": 1.17968, "volume": 121242.7, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 1.18003, "high": 1.18167, "low": 1.16797, "close": 1.16924, "volume": 111568.8, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 1.1707, "high": 1.17273, "low": 1.15138, "close": 1.16074, "volume": 266021.9, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 1.15846, "high": 1.16288, "low": 1.1523, "close": 1.153, "volume": 85892.8, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 1.15366, "high": 1.17944, "low": 1.15366, "close": 1.16881, "volume": 240825.5, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 1.16925, "high": 1.18235, "low": 1.15907, "close": 1.17569, "volume": 160310.9, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 1.17543, "high": 1.18958, "low": 1.17355, "close": 1.18268, "volume": 143732.7, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 1.18132, "high": 1.18938, "low": 1.17721, "close": 1.18917, "volume": 126789.5, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 1.18722, "high": 1.188, "low": 1.17181, "close": 1.18082, "volume": 93823.0, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 1.17906, "high": 1.18565, "low": 1.17902, "close": 1.17902, "volume": 69018.5, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 1.17983, "high": 1.19048, "low": 1.17866, "close": 1.18628, "volume": 59923.4, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 1.18815, "high": 1.19636, "low": 1.1818, "close": 1.1936, "volume": 72481.6, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 1.19396, "high": 1.21413, "low": 1.19035, "close": 1.20715, "volume": 307160.4, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 1.20669, "high": 1.21321, "low": 1.20114, "close": 1.20406, "volume": 249373.3, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 1.20475, "high": 1.20475, "low": 1.19665, "close": 1.1989, "volume": 158940.9, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 1.19922, "high": 1.20312, "low": 1.19214, "close": 1.19271, "volume": 64389.1, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 1.196, "high": 1.20451, "low": 1.18676, "close": 1.20373, "volume": 98895.4, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 1.20273, "high": 1.21203, "low": 1.1988, "close": 1.19991, "volume": 207129.1, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 1.20043, "high": 1.20234, "low": 1.1934, "close": 1.19889, "volume": 73329.6, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 1.19894, "high": 1.21128, "low": 1.19894, "close": 1.20698, "volume": 179180.3, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 1.20716, "high": 1.21108, "low": 1.20259, "close": 1.20975, "volume": 62359.8, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 1.20819, "high": 1.21158, "low": 1.2007, "close": 1.20455, "volume": 114206.8, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 1.20333, "high": 1.20409, "low": 1.19655, "close": 1.20286, "volume": 55538.1, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 1.20253, "high": 1.20253, "low": 1.19133, "close": 1.19413, "volume": 109068.1, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 1.19369, "high": 1.19393, "low": 1.18441, "close": 1.18772, "volume": 209540.4, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 1.18702, "high": 1.19195, "low": 1.18553, "close": 1.18601, "volume": 39523.4, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 1.1873, "high": 1.19361, "low": 1.17285, "close": 1.17285, "volume": 127508.2, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 1.17273, "high": 1.17742, "low": 1.16693, "close": 1.17553, "volume": 87027.0, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 1.17364, "high": 1.18061, "low": 1.17211, "close": 1.17789, "volume": 79855.3, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 1.17765, "high": 1.17876, "low": 1.17406, "close": 1.17613, "volume": 71535.4, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 1.17478, "high": 1.17829, "low": 1.17012, "close": 1.17521, "volume": 45150.2, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 1.17808, "high": 1.18837, "low": 1.17783, "close": 1.186, "volume": 35665.2, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 1.18588, "high": 1.18938, "low": 1.18296, "close": 1.18785, "volume": 12115.6, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 1.18799, "high": 1.19018, "low": 1.18112, "close": 1.18624, "volume": 26181.9, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 1.18927, "high": 1.19767, "low": 1.18927, "close": 1.19367, "volume": 140335.6, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 1.19245, "high": 1.22396, "low": 1.19152, "close": 1.20833, "volume": 399505.1, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 1.20852, "high": 1.21403, "low": 1.19621, "close": 1.20479, "volume": 232410.1, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 1.20585, "high": 1.21267, "low": 1.15672, "close": 1.1619, "volume": 446921.2, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 1.15954, "high": 1.19389, "low": 1.14666, "close": 1.19308, "volume": 546460.8, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 1.19197, "high": 1.21087, "low": 1.1859, "close": 1.19163, "volume": 683423.4, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 1.19152, "high": 1.20259, "low": 1.18917, "close": 1.19998, "volume": 271575.3, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 1.19902, "high": 1.20664, "low": 1.18896, "close": 1.19496, "volume": 321575.6, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 1.19556, "high": 1.19593, "low": 1.18027, "close": 1.18506, "volume": 449220.0, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 1.18505, "high": 1.18566, "low": 1.16775, "close": 1.16775, "volume": 275232.9, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 1.1675, "high": 1.1734, "low": 1.1551, "close": 1.16329, "volume": 46693.6, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 1.16307, "high": 1.16675, "low": 1.15434, "close": 1.1611, "volume": 108924.1, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 1.16166, "high": 1.17346, "low": 1.15844, "close": 1.16626, "volume": 56725.0, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 1.16636, "high": 1.16693, "low": 1.14424, "close": 1.14992, "volume": 247862.1, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 1.15048, "high": 1.15049, "low": 1.12173, "close": 1.13723, "volume": 253699.1, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 1.13558, "high": 1.14873, "low": 1.13207, "close": 1.1369, "volume": 197510.4, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 1.13669, "high": 1.1382, "low": 1.13063, "close": 1.13693, "volume": 25924.1, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 1.13779, "high": 1.14678, "low": 1.13631, "close": 1.14164, "volume": 166814.7, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 1.14144, "high": 1.14398, "low": 1.1377, "close": 1.14344, "volume": 66665.9, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 1.1401, "high": 1.14556, "low": 1.13612, "close": 1.13612, "volume": 17068.3, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 1.13605, "high": 1.15096, "low": 1.1348, "close": 1.15093, "volume": 76715.3, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 1.1504, "high": 1.15888, "low": 1.1485, "close": 1.15888, "volume": 48443.2, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 1.15494, "high": 1.16261, "low": 1.14159, "close": 1.14159, "volume": 130748.7, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 1.14326, "high": 1.15676, "low": 1.14036, "close": 1.15, "volume": 134045.6, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 1.15, "high": 1.15498, "low": 1.14531, "close": 1.15276, "volume": 56877.3, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 1.15185, "high": 1.15657, "low": 1.15014, "close": 1.15085, "volume": 31833.2, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 1.15213, "high": 1.16253, "low": 1.14938, "close": 1.1599, "volume": 107795.6, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 1.15672, "high": 1.16261, "low": 1.15573, "close": 1.16167, "volume": 85304.6, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 1.16104, "high": 1.16276, "low": 1.14971, "close": 1.15461, "volume": 69611.7, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 1.15502, "high": 1.16, "low": 1.15268, "close": 1.15711, "volume": 64708.4, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 1.15867, "high": 1.15867, "low": 1.14777, "close": 1.15371, "volume": 186231.6, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 1.1513, "high": 1.15491, "low": 1.14374, "close": 1.14623, "volume": 73569.4, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 1.147, "high": 1.14992, "low": 1.12267, "close": 1.12467, "volume": 162000.9, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 1.12647, "high": 1.12775, "low": 1.10533, "close": 1.11431, "volume": 283031.2, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 1.11291, "high": 1.11391, "low": 1.08314, "close": 1.08892, "volume": 313333.3, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 1.08925, "high": 1.10113, "low": 1.08925, "close": 1.09157, "volume": 76910.6, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 1.09311, "high": 1.09577, "low": 1.06734, "close": 1.07107, "volume": 175938.0, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 1.07184, "high": 1.08714, "low": 1.07024, "close": 1.07717, "volume": 93037.0, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 1.07784, "high": 1.07868, "low": 1.06521, "close": 1.07694, "volume": 130051.0, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 1.07412, "high": 1.08865, "low": 1.07412, "close": 1.08676, "volume": 80165.9, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 1.08698, "high": 1.09198, "low": 1.08584, "close": 1.08787, "volume": 24199.1, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 1.08609, "high": 1.087, "low": 1.07782, "close": 1.08313, "volume": 134161.9, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 1.08334, "high": 1.08777, "low": 1.07994, "close": 1.08159, "volume": 64375.3, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 1.08159, "high": 1.08365, "low": 1.07119, "close": 1.07352, "volume": 94615.0, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 1.07358, "high": 1.07358, "low": 1.04708, "close": 1.06164, "volume": 97400.0, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 1.06363, "high": 1.06806, "low": 1.05297, "close": 1.06156, "volume": 57388.6, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 1.0617, "high": 1.07604, "low": 1.0617, "close": 1.07123, "volume": 120977.8, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 1.06968, "high": 1.07802, "low": 1.06806, "close": 1.07604, "volume": 17328.0, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 1.07595, "high": 1.07595, "low": 1.05885, "close": 1.06641, "volume": 51826.6, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 1.06731, "high": 1.07322, "low": 1.04942, "close": 1.07322, "volume": 255623.7, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 1.07254, "high": 1.08035, "low": 1.06121, "close": 1.0714, "volume": 217664.3, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 1.06905, "high": 1.06999, "low": 1.03735, "close": 1.04174, "volume": 602497.4, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 1.04238, "high": 1.04755, "low": 1.02928, "close": 1.04421, "volume": 295138.7, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 1.0452, "high": 1.05038, "low": 1.03313, "close": 1.05017, "volume": 304526.6, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 1.0493, "high": 1.07031, "low": 1.04722, "close": 1.06514, "volume": 136849.5, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 1.06825, "high": 1.07131, "low": 1.05947, "close": 1.06664, "volume": 76686.9, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 1.06658, "high": 1.07966, "low": 1.06658, "close": 1.07518, "volume": 136974.9, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 1.07773, "high": 1.07841, "low": 1.06446, "close": 1.06673, "volume": 110558.4, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 1.06823, "high": 1.07726, "low": 1.06205, "close": 1.06934, "volume": 29763.2, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 1.06888, "high": 1.06935, "low": 1.04317, "close": 1.04963, "volume": 290099.4, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 1.04749, "high": 1.06221, "low": 1.04749, "close": 1.06221, "volume": 44692.7, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 1.06022, "high": 1.06415, "low": 1.05157, "close": 1.05744, "volume": 40386.3, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 1.057, "high": 1.072, "low": 1.05278, "close": 1.06619, "volume": 80449.5, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 1.06357, "high": 1.06621, "low": 1.05463, "close": 1.05463, "volume": 72245.2, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 1.05674, "high": 1.06292, "low": 1.0552, "close": 1.06292, "volume": 36950.3, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 1.06187, "high": 1.06187, "low": 1.0531, "close": 1.05767, "volume": 32786.4, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 1.05643, "high": 1.05643, "low": 1.04298, "close": 1.04696, "volume": 127644.9, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 1.0475, "high": 1.0508, "low": 1.04502, "close": 1.0508, "volume": 70938.7, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 1.04911, "high": 1.05842, "low": 1.04904, "close": 1.05842, "volume": 27079.0, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 1.0578, "high": 1.06181, "low": 1.05253, "close": 1.0552, "volume": 89180.4, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 1.05405, "high": 1.06061, "low": 1.05232, "close": 1.05936, "volume": 50977.3, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 1.05938, "high": 1.05946, "low": 1.05335, "close": 1.05335, "volume": 15930.8, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 1.05315, "high": 1.06593, "low": 1.05238, "close": 1.06593, "volume": 34547.8, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 1.06441, "high": 1.07231, "low": 1.06139, "close": 1.06305, "volume": 76282.8, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 1.06379, "high": 1.07095, "low": 1.06205, "close": 1.06349, "volume": 77610.6, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 1.06404, "high": 1.06786, "low": 1.06081, "close": 1.06713, "volume": 33984.4, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 1.06544, "high": 1.07586, "low": 1.05736, "close": 1.06664, "volume": 257074.1, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 1.0662, "high": 1.06872, "low": 1.05681, "close": 1.05767, "volume": 343627.0, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 1.05644, "high": 1.05786, "low": 1.04397, "close": 1.05163, "volume": 130295.8, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 1.0496, "high": 1.05208, "low": 1.04017, "close": 1.05208, "volume": 258251.9, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 1.05183, "high": 1.0556, "low": 1.034, "close": 1.03712, "volume": 847736.3, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 1.0369, "high": 1.04361, "low": 1.03225, "close": 1.0391, "volume": 339417.6, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 1.03938, "high": 1.05273, "low": 1.0356, "close": 1.05273, "volume": 92032.9, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 1.05289, "high": 1.05301, "low": 1.0403, "close": 1.04148, "volume": 78595.3, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 1.04209, "high": 1.04861, "low": 1.04174, "close": 1.04752, "volume": 54861.9, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 1.04663, "high": 1.04783, "low": 1.03874, "close": 1.04264, "volume": 107075.8, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 1.04264, "high": 1.04511, "low": 1.02804, "close": 1.03515, "volume": 297918.9, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 1.03506, "high": 1.03961, "low": 1.01868, "close": 1.02254, "volume": 261662.5, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 1.01962, "high": 1.02803, "low": 1.01962, "close": 1.02201, "volume": 85874.7, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 1.02067, "high": 1.03312, "low": 1.018, "close": 1.0325, "volume": 94471.7, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 1.03165, "high": 1.03381, "low": 1.02825, "close": 1.03286, "volume": 45262.9, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 1.03398, "high": 1.03613, "low": 1.0251, "close": 1.02624, "volume": 76810.7, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 1.02634, "high": 1.03381, "low": 1.02357, "close": 1.03291, "volume": 106651.6, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 1.03166, "high": 1.03865, "low": 1.03038, "close": 1.03865, "volume": 61413.0, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 1.03875, "high": 1.04205, "low": 1.02766, "close": 1.02811, "volume": 252271.1, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 1.02753, "high": 1.02997, "low": 1.02334, "close": 1.02577, "volume": 96357.8, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 1.02291, "high": 1.02748, "low": 1.02196, "close": 1.02575, "volume": 14577.1, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 1.02626, "high": 1.03381, "low": 1.0239, "close": 1.0313, "volume": 99311.2, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 1.03125, "high": 1.04518, "low": 1.02609, "close": 1.0429, "volume": 175027.7, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 1.04523, "high": 1.0508, "low": 1.0441, "close": 1.04595, "volume": 101163.9, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 1.04494, "high": 1.05385, "low": 1.04494, "close": 1.04622, "volume": 96766.9, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 1.04515, "high": 1.04686, "low": 1.03984, "close": 1.04376, "volume": 43462.6, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 1.04563, "high": 1.05337, "low": 1.04563, "close": 1.05077, "volume": 47662.0, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 1.05067, "high": 1.0536, "low": 1.04542, "close": 1.04669, "volume": 110245.8, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 1.04515, "high": 1.04935, "low": 1.03607, "close": 1.03707, "volume": 32688.2, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 1.03733, "high": 1.03857, "low": 1.02484, "close": 1.031, "volume": 64124.4, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 1.02995, "high": 1.03857, "low": 1.02826, "close": 1.036, "volume": 45902.3, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 1.03453, "high": 1.0481, "low": 1.03453, "close": 1.04289, "volume": 197041.6, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 1.04148, "high": 1.0508, "low": 1.04148, "close": 1.05056, "volume": 65068.8, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 1.05111, "high": 1.05385, "low": 1.04784, "close": 1.0501, "volume": 45242.7, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 1.04916, "high": 1.06153, "low": 1.04916, "close": 1.0552, "volume": 61893.5, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 1.05633, "high": 1.07773, "low": 1.0501, "close": 1.07466, "volume": 261544.8, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 1.07363, "high": 1.08357, "low": 1.07346, "close": 1.07798, "volume": 157716.6, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 1.07942, "high": 1.08101, "low": 1.07755, "close": 1.07874, "volume": 30041.1, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 1.08009, "high": 1.08066, "low": 1.06731, "close": 1.06762, "volume": 101562.4, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 1.0679, "high": 1.07069, "low": 1.06439, "close": 1.06891, "volume": 48964.0, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 1.06892, "high": 1.07341, "low": 1.06879, "close": 1.06912, "volume": 36219.7, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 1.07053, "high": 1.07189, "low": 1.06575, "close": 1.07097, "volume": 71913.3, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 1.0732, "high": 1.08749, "low": 1.06906, "close": 1.08427, "volume": 136725.2, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 1.08519, "high": 1.08722, "low": 1.07753, "close": 1.08383, "volume": 179401.1, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 1.08508, "high": 1.09671, "low": 1.08344, "close": 1.09282, "volume": 155964.5, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 1.09257, "high": 1.09298, "low": 1.08499, "close": 1.08907, "volume": 90756.6, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 1.08798, "high": 1.09059, "low": 1.08215, "close": 1.08638, "volume": 96460.8, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 1.08799, "high": 1.1134, "low": 1.07923, "close": 1.10913, "volume": 282666.2, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 1.11043, "high": 1.11375, "low": 1.0993, "close": 1.10267, "volume": 141018.5, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 1.10254, "high": 1.10525, "low": 1.09672, "close": 1.10279, "volume": 91722.0, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 1.10136, "high": 1.10461, "low": 1.09939, "close": 1.10089, "volume": 109133.9, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 1.10031, "high": 1.10188, "low": 1.08703, "close": 1.08986, "volume": 141535.6, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 1.09032, "high": 1.09732, "low": 1.08803, "close": 1.09475, "volume": 51590.3, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 1.09226, "high": 1.09306, "low": 1.08499, "close": 1.08596, "volume": 148140.8, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 1.08779, "high": 1.09298, "low": 1.0871, "close": 1.09113, "volume": 120508.7, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 1.08963, "high": 1.09084, "low": 1.08705, "close": 1.09084, "volume": 21963.8, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 1.09075, "high": 1.10488, "low": 1.09075, "close": 1.09537, "volume": 34116.4, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 1.09634, "high": 1.1141, "low": 1.0948, "close": 1.10712, "volume": 53870.1, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 1.10554, "high": 1.10633, "low": 1.09757, "close": 1.10306, "volume": 59653.6, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 1.10179, "high": 1.10204, "low": 1.09643, "close": 1.09643, "volume": 73995.7, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 1.09651, "high": 1.09702, "low": 1.09345, "close": 1.09702, "volume": 19407.8, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 1.09628, "high": 1.10331, "low": 1.09626, "close": 1.0973, "volume": 25350.7, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 1.097, "high": 1.097, "low": 1.07901, "close": 1.08766, "volume": 112252.1, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 1.08866, "high": 1.09463, "low": 1.08822, "close": 1.09024, "volume": 45161.1, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 1.09018, "high": 1.101, "low": 1.09018, "close": 1.09719, "volume": 104372.6, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 1.09596, "high": 1.10393, "low": 1.09596, "close": 1.10222, "volume": 87178.5, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 1.10247, "high": 1.11176, "low": 1.10083, "close": 1.10388, "volume": 77859.6, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 1.1053, "high": 1.10665, "low": 1.09335, "close": 1.09335, "volume": 16853.4, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 1.09322, "high": 1.09559, "low": 1.08618, "close": 1.09227, "volume": 55427.0, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 1.09365, "high": 1.0976, "low": 1.08914, "close": 1.09375, "volume": 77030.2, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 1.09392, "high": 1.09534, "low": 1.08499, "close": 1.08611, "volume": 89803.1, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 1.08593, "high": 1.09298, "low": 1.06947, "close": 1.0722, "volume": 225633.6, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 1.07114, "high": 1.07687, "low": 1.06598, "close": 1.07028, "volume": 103979.7, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 1.07219, "high": 1.07565, "low": 1.07086, "close": 1.07284, "volume": 6857.0, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 1.07335, "high": 1.07398, "low": 1.06602, "close": 1.07192, "volume": 79043.1, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 1.07244, "high": 1.07736, "low": 1.0713, "close": 1.07222, "volume": 47106.4, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 1.07286, "high": 1.07925, "low": 1.06909, "close": 1.07535, "volume": 31907.4, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 1.07782, "high": 1.09544, "low": 1.07352, "close": 1.09299, "volume": 140704.2, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 1.09379, "high": 1.0976, "low": 1.08499, "close": 1.08499, "volume": 73131.5, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 1.08555, "high": 1.08755, "low": 1.07818, "close": 1.08362, "volume": 25039.8, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 1.08537, "high": 1.09039, "low": 1.08413, "close": 1.08668, "volume": 116514.6, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 1.086, "high": 1.091, "low": 1.08141, "close": 1.08165, "volume": 55128.8, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 1.083, "high": 1.09084, "low": 1.08069, "close": 1.08906, "volume": 61153.5, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 1.08941, "high": 1.09198, "low": 1.08764, "close": 1.08847, "volume": 62872.8, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 1.08988, "high": 1.09061, "low": 1.08683, "close": 1.08713, "volume": 31597.5, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 1.0869, "high": 1.09306, "low": 1.07721, "close": 1.07721, "volume": 60453.7, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 1.07712, "high": 1.07712, "low": 1.06164, "close": 1.06969, "volume": 103934.3, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 1.06913, "high": 1.07604, "low": 1.06806, "close": 1.06926, "volume": 64181.9, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 1.07106, "high": 1.08046, "low": 1.07106, "close": 1.07965, "volume": 45597.5, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 1.08028, "high": 1.08239, "low": 1.07554, "close": 1.08071, "volume": 10487.4, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 1.08239, "high": 1.08432, "low": 1.06236, "close": 1.06929, "volume": 132715.8, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 1.07022, "high": 1.07311, "low": 1.05624, "close": 1.06839, "volume": 111717.7, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 1.06682, "high": 1.07447, "low": 1.06229, "close": 1.06657, "volume": 47461.8, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 1.066, "high": 1.06972, "low": 1.06455, "close": 1.06872, "volume": 33403.7, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 1.06851, "high": 1.0754, "low": 1.06851, "close": 1.07103, "volume": 25454.2, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 1.0685, "high": 1.0685, "low": 1.05291, "close": 1.05725, "volume": 54854.0, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 1.05931, "high": 1.06376, "low": 1.04226, "close": 1.04473, "volume": 119964.8, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 1.04537, "high": 1.05208, "low": 1.04475, "close": 1.0508, "volume": 55683.4, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 1.05058, "high": 1.05654, "low": 1.04578, "close": 1.05163, "volume": 82007.9, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 1.05136, "high": 1.05136, "low": 1.03955, "close": 1.04274, "volume": 47738.7, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 1.04446, "high": 1.04446, "low": 1.02029, "close": 1.03251, "volume": 248125.9, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 1.03251, "high": 1.03697, "low": 1.02286, "close": 1.03671, "volume": 90013.3, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 1.03638, "high": 1.03638, "low": 1.02334, "close": 1.02689, "volume": 101253.6, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 1.02841, "high": 1.02841, "low": 1.0091, "close": 1.02541, "volume": 171711.7, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 1.02709, "high": 1.03061, "low": 1.01653, "close": 1.02996, "volume": 131676.4, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 1.0292, "high": 1.03016, "low": 1.01772, "close": 1.02153, "volume": 49094.3, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 1.01837, "high": 1.0243, "low": 1.01041, "close": 1.02238, "volume": 68176.3, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 1.02356, "high": 1.03746, "low": 1.01873, "close": 1.03158, "volume": 59608.8, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 1.03188, "high": 1.03431, "low": 1.02644, "close": 1.02804, "volume": 114224.0, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 1.02994, "high": 1.03141, "low": 1.02484, "close": 1.03106, "volume": 28583.9, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 1.03106, "high": 1.03312, "low": 1.02253, "close": 1.02253, "volume": 52109.1, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 1.02362, "high": 1.03359, "low": 1.02362, "close": 1.03183, "volume": 64260.3, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 1.03093, "high": 1.03689, "low": 1.03093, "close": 1.03689, "volume": 19976.2, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 1.03697, "high": 1.03877, "low": 1.03095, "close": 1.03319, "volume": 20096.5, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 1.03623, "high": 1.04205, "low": 1.03623, "close": 1.04006, "volume": 48226.2, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 1.03899, "high": 1.03905, "low": 1.037, "close": 1.03905, "volume": 14324.7, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 1.03759, "high": 1.03759, "low": 1.03138, "close": 1.03397, "volume": 11908.7, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 1.03411, "high": 1.03411, "low": 1.01772, "close": 1.01964, "volume": 112605.1, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 1.02046, "high": 1.02723, "low": 1.01618, "close": 1.02545, "volume": 64042.6, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 1.02466, "high": 1.02784, "low": 1.01538, "close": 1.02233, "volume": 54784.0, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 1.02447, "high": 1.02723, "low": 0.99281, "close": 1.01862, "volume": 424096.3, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 1.02087, "high": 1.02648, "low": 0.99614, "close": 1.00439, "volume": 365219.8, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 1.00344, "high": 1.01611, "low": 0.99203, "close": 0.99982, "volume": 498486.8, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 1.00098, "high": 1.01221, "low": 1.0006, "close": 1.00392, "volume": 196133.4, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 1.00327, "high": 1.00976, "low": 0.99625, "close": 1.00751, "volume": 272609.6, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 1.00646, "high": 1.01176, "low": 1.0015, "close": 1.00844, "volume": 93995.3, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 1.00961, "high": 1.01243, "low": 0.99887, "close": 1.00131, "volume": 125485.9, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 1.0019, "high": 1.00821, "low": 0.99716, "close": 0.99716, "volume": 195289.2, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 0.9968, "high": 1.00138, "low": 0.98445, "close": 0.99315, "volume": 128978.0, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 0.9931, "high": 0.99853, "low": 0.99215, "close": 0.99565, "volume": 60627.1, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 0.99544, "high": 1.00667, "low": 0.99236, "close": 1.00406, "volume": 166967.9, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 1.00281, "high": 1.00532, "low": 0.99869, "close": 1.00075, "volume": 72028.7, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 1.0001, "high": 1.00608, "low": 0.99765, "close": 1.00561, "volume": 127395.4, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 1.00559, "high": 1.00927, "low": 1.00226, "close": 1.00234, "volume": 143918.2, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 1.00334, "high": 1.00935, "low": 1.00063, "close": 1.00786, "volume": 335703.1, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 1.00755, "high": 1.00915, "low": 1.005, "close": 1.00661, "volume": 137880.9, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 1.00814, "high": 1.01874, "low": 1.00661, "close": 1.01449, "volume": 189967.0, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 1.0144, "high": 1.01611, "low": 1.01004, "close": 1.01261, "volume": 242200.0, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 1.01287, "high": 1.01404, "low": 1.00015, "close": 1.00315, "volume": 209429.2, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 1.00161, "high": 1.00361, "low": 0.9977, "close": 0.9992, "volume": 89388.3, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 0.99944, "high": 1.00166, "low": 0.9926, "close": 0.9984, "volume": 102209.8, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 0.99971, "high": 1.00142, "low": 0.9713, "close": 0.9834, "volume": 398997.1, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 0.98265, "high": 0.98757, "low": 0.97371, "close": 0.97941, "volume": 115152.7, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 0.9804, "high": 0.99574, "low": 0.97412, "close": 0.9925, "volume": 251328.3, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 0.9909, "high": 0.99155, "low": 0.98154, "close": 0.98857, "volume": 180461.3, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 0.98896, "high": 1.00006, "low": 0.9856, "close": 0.99662, "volume": 164692.3, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 0.99702, "high": 1.01033, "low": 0.98954, "close": 0.99167, "volume": 241708.6, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 0.99202, "high": 0.99958, "low": 0.98846, "close": 0.99958, "volume": 107567.9, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 0.99741, "high": 0.99802, "low": 0.98968, "close": 0.99112, "volume": 138408.4, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 0.99125, "high": 0.99125, "low": 0.98298, "close": 0.98402, "volume": 106557.5, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 0.9835, "high": 0.99044, "low": 0.98332, "close": 0.99044, "volume": 89653.8, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 0.9884, "high": 0.99053, "low": 0.98356, "close": 0.9879, "volume": 51060.2, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 0.98804, "high": 0.99589, "low": 0.98685, "close": 0.99515, "volume": 51441.7, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 0.99375, "high": 0.99912, "low": 0.99276, "close": 0.99828, "volume": 112978.8, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 0.99592, "high": 0.99593, "low": 0.98846, "close": 0.99337, "volume": 45162.3, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 0.99325, "high": 0.99519, "low": 0.9874, "close": 0.99262, "volume": 114510.7, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 0.99265, "high": 0.99353, "low": 0.97882, "close": 0.98012, "volume": 84611.6, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 0.98048, "high": 0.98081, "low": 0.96724, "close": 0.97347, "volume": 206204.6, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 0.97173, "high": 0.97351, "low": 0.9564, "close": 0.9574, "volume": 286332.6, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 0.9598, "high": 0.96458, "low": 0.94856, "close": 0.94856, "volume": 174945.9, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 0.95066, "high": 0.95277, "low": 0.93318, "close": 0.9398, "volume": 351110.7, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 0.9383, "high": 0.94845, "low": 0.93526, "close": 0.94652, "volume": 343712.8, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 0.94794, "high": 0.94794, "low": 0.92796, "close": 0.92817, "volume": 245827.8, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 0.92855, "high": 0.9418, "low": 0.92525, "close": 0.93616, "volume": 200136.6, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 0.94, "high": 0.94533, "low": 0.9336, "close": 0.93637, "volume": 78352.2, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 0.93581, "high": 0.94352, "low": 0.93345, "close": 0.94313, "volume": 40157.6, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 0.94291, "high": 0.95042, "low": 0.92956, "close": 0.93075, "volume": 237864.2, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 0.93183, "high": 0.93856, "low": 0.92896, "close": 0.9334, "volume": 110788.1, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 0.93232, "high": 0.9368, "low": 0.91894, "close": 0.93148, "volume": 350662.1, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 0.9307, "high": 0.94637, "low": 0.9307, "close": 0.94173, "volume": 122636.1, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 0.94043, "high": 0.94659, "low": 0.93421, "close": 0.93782, "volume": 134400.0, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 0.93678, "high": 0.94441, "low": 0.93678, "close": 0.9372, "volume": 43056.9, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 0.93741, "high": 0.94956, "low": 0.93624, "close": 0.94836, "volume": 114083.5, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 0.94945, "high": 0.94945, "low": 0.94055, "close": 0.94142, "volume": 42548.9, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 0.94148, "high": 0.94149, "low": 0.93465, "close": 0.93719, "volume": 113471.2, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 0.93857, "high": 0.9405, "low": 0.92686, "close": 0.93424, "volume": 138393.7, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 0.93543, "high": 0.95042, "low": 0.93441, "close": 0.94799, "volume": 172311.1, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 0.9507, "high": 0.9582, "low": 0.92796, "close": 0.93002, "volume": 413393.2, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 0.93168, "high": 0.94562, "low": 0.92433, "close": 0.94562, "volume": 431476.5, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 0.94561, "high": 0.97353, "low": 0.94102, "close": 0.96417, "volume": 475677.2, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 0.9657, "high": 0.96808, "low": 0.96259, "close": 0.96569, "volume": 158429.7, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 0.96569, "high": 0.97054, "low": 0.95545, "close": 0.95791, "volume": 209498.7, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 0.95649, "high": 0.9917, "low": 0.95649, "close": 0.98068, "volume": 780545.3, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 0.98051, "high": 0.98051, "low": 0.97161, "close": 0.97161, "volume": 260594.0, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 0.97195, "high": 0.97501, "low": 0.9693, "close": 0.97381, "volume": 201594.9, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 0.97394, "high": 0.97841, "low": 0.97129, "close": 0.97841, "volume": 311410.2, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 0.97878, "high": 0.9814, "low": 0.96737, "close": 0.96737, "volume": 253136.4, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 0.96774, "high": 0.9709, "low": 0.96037, "close": 0.96281, "volume": 200312.2, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 0.96149, "high": 0.96558, "low": 0.94412, "close": 0.94869, "volume": 490845.8, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 0.9464, "high": 0.95118, "low": 0.9178, "close": 0.92756, "volume": 693835.6, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 0.92778, "high": 0.9336, "low": 0.91428, "close": 0.92147, "volume": 805667.5, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 0.92103, "high": 0.92103, "low": 0.89729, "close": 0.91343, "volume": 767345.0, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 0.91354, "high": 0.95737, "low": 0.91045, "close": 0.94595, "volume": 808067.9, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 0.94383, "high": 0.96265, "low": 0.9397, "close": 0.95689, "volume": 409467.4, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 0.95376, "high": 0.95376, "low": 0.94161, "close": 0.94172, "volume": 75214.2, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 0.94428, "high": 0.95124, "low": 0.93204, "close": 0.93315, "volume": 394475.2, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 0.93457, "high": 0.94001, "low": 0.91012, "close": 0.92156, "volume": 499125.0, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 0.91921, "high": 0.92889, "low": 0.91428, "close": 0.92294, "volume": 442863.7, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 0.9205, "high": 0.92834, "low": 0.91516, "close": 0.92134, "volume": 301779.9, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 0.91977, "high": 0.92617, "low": 0.87966, "close": 0.88129, "volume": 689946.0, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 0.88147, "high": 0.89756, "low": 0.8687, "close": 0.88543, "volume": 861371.0, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 0.88493, "high": 0.89041, "low": 0.8524, "close": 0.85783, "volume": 765945.4, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 0.85792, "high": 0.86766, "low": 0.85087, "close": 0.86082, "volume": 414915.0, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 0.86063, "high": 0.86811, "low": 0.84665, "close": 0.85632, "volume": 259570.7, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 0.85848, "high": 0.85848, "low": 0.84, "close": 0.84551, "volume": 586115.5, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 0.84527, "high": 0.84589, "low": 0.81342, "close": 0.83272, "volume": 1172144.0, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 0.83407, "high": 0.83844, "low": 0.82078, "close": 0.82166, "volume": 463351.3, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 0.82402, "high": 0.84538, "low": 0.81923, "close": 0.82655, "volume": 350949.5, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 0.82681, "high": 0.84096, "low": 0.82431, "close": 0.83376, "volume": 340924.9, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 0.8335, "high": 0.83945, "low": 0.82655, "close": 0.82882, "volume": 396488.3, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 0.82931, "high": 0.8498, "low": 0.82826, "close": 0.8457, "volume": 422504.9, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 0.84633, "high": 0.84968, "low": 0.83874, "close": 0.84371, "volume": 345846.6, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 0.84244, "high": 0.87237, "low": 0.83835, "close": 0.86687, "volume": 915080.3, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 0.86776, "high": 0.87154, "low": 0.85888, "close": 0.86252, "volume": 445470.1, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 0.86012, "high": 0.87199, "low": 0.85392, "close": 0.86895, "volume": 496907.0, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 0.86969, "high": 0.88239, "low": 0.86467, "close": 0.87796, "volume": 660900.8, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 0.88157, "high": 0.89618, "low": 0.86748, "close": 0.88938, "volume": 665571.2, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 0.88813, "high": 0.89053, "low": 0.87556, "close": 0.87556, "volume": 290413.3, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 0.87907, "high": 0.88095, "low": 0.86187, "close": 0.87602, "volume": 481939.0, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 0.87444, "high": 0.87871, "low": 0.86332, "close": 0.86748, "volume": 445651.3, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 0.86687, "high": 0.88157, "low": 0.86131, "close": 0.87582, "volume": 414164.8, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 0.8758, "high": 0.89041, "low": 0.87386, "close": 0.88954, "volume": 340570.7, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 0.88855, "high": 0.89402, "low": 0.87459, "close": 0.87836, "volume": 502625.6, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 0.87853, "high": 0.88389, "low": 0.8752, "close": 0.87581, "volume": 142546.8, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 0.87677, "high": 0.88279, "low": 0.87025, "close": 0.87299, "volume": 158635.1, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 0.87342, "high": 0.89593, "low": 0.87342, "close": 0.88786, "volume": 187056.2, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 0.88894, "high": 0.89849, "low": 0.8805, "close": 0.88597, "volume": 152391.5, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 0.88381, "high": 0.88544, "low": 0.87644, "close": 0.88353, "volume": 129711.8, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 0.88251, "high": 0.90955, "low": 0.88197, "close": 0.89951, "volume": 429196.9, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 0.90055, "high": 0.90055, "low": 0.88985, "close": 0.89554, "volume": 135260.0, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 0.89414, "high": 0.91911, "low": 0.89414, "close": 0.91794, "volume": 310436.4, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 0.91792, "high": 0.91887, "low": 0.90667, "close": 0.91255, "volume": 175120.4, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 0.91391, "high": 0.91659, "low": 0.90232, "close": 0.90516, "volume": 153395.4, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 0.90528, "high": 0.91612, "low": 0.90528, "close": 0.91497, "volume": 223097.5, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 0.91367, "high": 0.92903, "low": 0.91054, "close": 0.92194, "volume": 298181.2, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 0.92256, "high": 0.93422, "low": 0.92056, "close": 0.92853, "volume": 177775.7, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 0.9293, "high": 0.93141, "low": 0.92338, "close": 0.93056, "volume": 94168.9, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 0.92975, "high": 0.94295, "low": 0.9252, "close": 0.92929, "volume": 311810.5, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 0.93092, "high": 0.94686, "low": 0.92896, "close": 0.945, "volume": 137494.1, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 0.945, "high": 0.95, "low": 0.93769, "close": 0.94393, "volume": 128480.9, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 0.94306, "high": 0.94562, "low": 0.92034, "close": 0.92298, "volume": 215492.7, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 0.92429, "high": 0.92929, "low": 0.91762, "close": 0.91762, "volume": 199754.4, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 0.91737, "high": 0.93457, "low": 0.90895, "close": 0.93233, "volume": 279617.6, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 0.93093, "high": 0.95978, "low": 0.92785, "close": 0.9294, "volume": 796601.0, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 0.9314, "high": 0.93629, "low": 0.9116, "close": 0.91956, "volume": 626711.5, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 0.91807, "high": 0.92156, "low": 0.89429, "close": 0.89846, "volume": 363528.2, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 0.89753, "high": 0.90844, "low": 0.88898, "close": 0.90506, "volume": 368368.9, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 0.90488, "high": 0.91136, "low": 0.88487, "close": 0.88593, "volume": 248104.2, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 0.88552, "high": 0.89618, "low": 0.87556, "close": 0.89227, "volume": 183001.6, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 0.8918, "high": 0.89285, "low": 0.86293, "close": 0.86293, "volume": 298167.0, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 0.8655, "high": 0.87302, "low": 0.85285, "close": 0.85801, "volume": 278982.5, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 0.85705, "high": 0.86789, "low": 0.85034, "close": 0.86425, "volume": 139124.7, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 0.86438, "high": 0.86555, "low": 0.82874, "close": 0.8297, "volume": 218916.4, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 0.82843, "high": 0.83215, "low": 0.78535, "close": 0.79914, "volume": 1042882.2, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 0.79938, "high": 0.81466, "low": 0.79126, "close": 0.80844, "volume": 613994.6, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 0.80373, "high": 0.80461, "low": 0.7465, "close": 0.76805, "volume": 1524134.0, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 0.76889, "high": 0.78502, "low": 0.76472, "close": 0.76868, "volume": 447623.0, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 0.76953, "high": 0.78798, "low": 0.74747, "close": 0.78004, "volume": 382029.6, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 0.77816, "high": 0.79679, "low": 0.76459, "close": 0.77292, "volume": 588888.2, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 0.77547, "high": 0.7836, "low": 0.76459, "close": 0.76646, "volume": 242571.2, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 0.76646, "high": 0.76967, "low": 0.75033, "close": 0.76464, "volume": 517087.7, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 0.76451, "high": 0.7673, "low": 0.74911, "close": 0.76442, "volume": 226607.0, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 0.75911, "high": 0.76546, "low": 0.75427, "close": 0.76068, "volume": 305272.3, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 0.76325, "high": 0.77859, "low": 0.75706, "close": 0.77446, "volume": 239018.8, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 0.77242, "high": 0.78778, "low": 0.7627, "close": 0.78694, "volume": 490117.6, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 0.78548, "high": 0.81377, "low": 0.78001, "close": 0.81149, "volume": 535826.3, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 0.81249, "high": 0.828, "low": 0.79373, "close": 0.80909, "volume": 622916.6, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 0.80764, "high": 0.81019, "low": 0.79174, "close": 0.80142, "volume": 540832.1, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 0.80149, "high": 0.84362, "low": 0.80089, "close": 0.8295, "volume": 615600.6, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 0.8305, "high": 0.84916, "low": 0.82334, "close": 0.84916, "volume": 1007418.1, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 0.84916, "high": 0.89907, "low": 0.84916, "close": 0.86052, "volume": 1606953.8, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 0.86163, "high": 0.8678, "low": 0.84939, "close": 0.86582, "volume": 297754.1, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 0.86803, "high": 0.86927, "low": 0.82933, "close": 0.8355, "volume": 90688.4, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 0.83647, "high": 0.85592, "low": 0.83647, "close": 0.85345, "volume": 212969.8, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 0.85428, "high": 0.86461, "low": 0.83985, "close": 0.84262, "volume": 121084.2, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 0.84301, "high": 0.86753, "low": 0.843, "close": 0.85948, "volume": 307377.5, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 0.85993, "high": 0.86517, "low": 0.85499, "close": 0.85995, "volume": 244873.9, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 0.85912, "high": 0.85941, "low": 0.84624, "close": 0.85852, "volume": 244441.4, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 0.85674, "high": 0.85674, "low": 0.8441, "close": 0.84846, "volume": 109581.8, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 0.84789, "high": 0.85096, "low": 0.83163, "close": 0.84131, "volume": 244016.1, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 0.84173, "high": 0.85411, "low": 0.83795, "close": 0.85048, "volume": 132196.6, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 0.84944, "high": 0.85513, "low": 0.84461, "close": 0.84685, "volume": 260254.9, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 0.84726, "high": 0.84951, "low": 0.83441, "close": 0.84451, "volume": 218319.9, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 0.84359, "high": 0.84863, "low": 0.82426, "close": 0.84652, "volume": 158536.9, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 0.84664, "high": 0.84907, "low": 0.83874, "close": 0.84486, "volume": 263667.4, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 0.84383, "high": 0.85333, "low": 0.83701, "close": 0.85148, "volume": 259104.0, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 0.85229, "high": 0.87695, "low": 0.85229, "close": 0.87632, "volume": 422193.2, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 0.87696, "high": 0.89468, "low": 0.87046, "close": 0.87932, "volume": 687955.0, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 0.8752, "high": 0.88673, "low": 0.86817, "close": 0.8692, "volume": 435203.8, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 0.87007, "high": 0.88726, "low": 0.86, "close": 0.88325, "volume": 407396.2, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 0.88201, "high": 0.89087, "low": 0.87553, "close": 0.8843, "volume": 226558.3, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 0.8849, "high": 0.88503, "low": 0.87149, "close": 0.87573, "volume": 256738.2, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 0.87671, "high": 0.87671, "low": 0.86442, "close": 0.86748, "volume": 220595.5, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 0.86735, "high": 0.87843, "low": 0.86442, "close": 0.8674, "volume": 127226.2, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 0.86701, "high": 0.88606, "low": 0.8654, "close": 0.88275, "volume": 246155.7, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 0.88388, "high": 0.88759, "low": 0.87732, "close": 0.88153, "volume": 326984.6, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 0.88247, "high": 0.90973, "low": 0.87742, "close": 0.90445, "volume": 204951.3, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 0.90284, "high": 0.90739, "low": 0.89208, "close": 0.89854, "volume": 348172.4, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 0.8984, "high": 0.92889, "low": 0.89595, "close": 0.91321, "volume": 459473.6, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 0.91345, "high": 0.92455, "low": 0.91042, "close": 0.92455, "volume": 195416.3, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 0.92312, "high": 0.92757, "low": 0.91111, "close": 0.92275, "volume": 663883.1, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 0.92274, "high": 0.9239, "low": 0.90976, "close": 0.91945, "volume": 138491.0, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 0.91888, "high": 0.92984, "low": 0.91802, "close": 0.92149, "volume": 256592.8, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 0.91994, "high": 0.92208, "low": 0.89977, "close": 0.90345, "volume": 286382.7, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 0.90385, "high": 0.91054, "low": 0.90098, "close": 0.90098, "volume": 79458.3, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 0.90236, "high": 0.91339, "low": 0.89429, "close": 0.90955, "volume": 148329.4, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 0.90707, "high": 0.91757, "low": 0.88774, "close": 0.88912, "volume": 525038.7, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 0.89036, "high": 0.89678, "low": 0.88233, "close": 0.88911, "volume": 359024.9, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 0.88953, "high": 0.89863, "low": 0.88931, "close": 0.89754, "volume": 245144.1, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 0.89781, "high": 0.90261, "low": 0.88703, "close": 0.89404, "volume": 255810.1, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 0.89324, "high": 0.89635, "low": 0.88312, "close": 0.89152, "volume": 196537.1, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 0.89334, "high": 0.89971, "low": 0.88926, "close": 0.89668, "volume": 250285.8, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 0.89635, "high": 0.90055, "low": 0.89028, "close": 0.89641, "volume": 252644.9, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 0.89632, "high": 0.90739, "low": 0.89621, "close": 0.89653, "volume": 164440.1, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 0.89706, "high": 0.9036, "low": 0.89191, "close": 0.8955, "volume": 79385.6, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 0.89611, "high": 0.90261, "low": 0.89429, "close": 0.89946, "volume": 72774.3, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 0.89829, "high": 0.89851, "low": 0.88516, "close": 0.89535, "volume": 238267.0, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 0.89593, "high": 0.90165, "low": 0.89465, "close": 0.89645, "volume": 103466.5, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 0.8958, "high": 0.90158, "low": 0.89429, "close": 0.89753, "volume": 37671.2, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 0.89665, "high": 0.90536, "low": 0.89602, "close": 0.90273, "volume": 99548.6, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 0.9024, "high": 0.90266, "low": 0.89266, "close": 0.89543, "volume": 51888.9, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 0.89262, "high": 0.89288, "low": 0.88186, "close": 0.88695, "volume": 131831.2, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 0.88652, "high": 0.88774, "low": 0.86032, "close": 0.86673, "volume": 193744.6, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 0.86635, "high": 0.86831, "low": 0.8516, "close": 0.85223, "volume": 392092.1, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 0.8515, "high": 0.86383, "low": 0.85059, "close": 0.8623, "volume": 197616.1, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 0.8614, "high": 0.8682, "low": 0.8614, "close": 0.86382, "volume": 187266.6, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 0.86203, "high": 0.86754, "low": 0.85966, "close": 0.86374, "volume": 98752.6, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 0.86048, "high": 0.87548, "low": 0.86048, "close": 0.87014, "volume": 112510.8, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 0.871, "high": 0.8843, "low": 0.871, "close": 0.87947, "volume": 146517.1, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 0.88279, "high": 0.88288, "low": 0.87822, "close": 0.87822, "volume": 128135.2, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 0.87816, "high": 0.88762, "low": 0.87306, "close": 0.88227, "volume": 219541.2, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 0.88162, "high": 0.89053, "low": 0.88147, "close": 0.88962, "volume": 214471.1, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 0.88994, "high": 0.90261, "low": 0.88548, "close": 0.89837, "volume": 244278.6, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 0.8996, "high": 0.90752, "low": 0.89167, "close": 0.90276, "volume": 469442.4, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 0.90439, "high": 0.91466, "low": 0.89767, "close": 0.9106, "volume": 202941.4, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 0.91173, "high": 0.91306, "low": 0.87629, "close": 0.89083, "volume": 703259.1, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 0.8937, "high": 0.89707, "low": 0.88253, "close": 0.8892, "volume": 304043.9, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 0.88754, "high": 0.90251, "low": 0.88754, "close": 0.90068, "volume": 163811.3, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 0.89854, "high": 0.90132, "low": 0.8875, "close": 0.89054, "volume": 155064.3, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 0.88896, "high": 0.89034, "low": 0.88437, "close": 0.88579, "volume": 62266.4, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 0.88434, "high": 0.88434, "low": 0.87306, "close": 0.87594, "volume": 192414.1, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 0.87492, "high": 0.87626, "low": 0.84229, "close": 0.84645, "volume": 597195.1, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 0.84428, "high": 0.86143, "low": 0.84053, "close": 0.85032, "volume": 661633.7, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 0.84872, "high": 0.85359, "low": 0.83242, "close": 0.84785, "volume": 477192.9, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 0.84665, "high": 0.85502, "low": 0.84461, "close": 0.84828, "volume": 100677.1, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 0.84665, "high": 0.86017, "low": 0.84035, "close": 0.85671, "volume": 186276.5, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 0.8542, "high": 0.86121, "low": 0.84232, "close": 0.84596, "volume": 420990.6, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 0.84782, "high": 0.87031, "low": 0.84782, "close": 0.86012, "volume": 444601.1, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 0.86064, "high": 0.87773, "low": 0.85896, "close": 0.87202, "volume": 462778.4, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 0.87068, "high": 0.88468, "low": 0.8668, "close": 0.879, "volume": 264404.3, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 0.87828, "high": 0.88834, "low": 0.86613, "close": 0.8721, "volume": 275745.7, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 0.87003, "high": 0.87931, "low": 0.86687, "close": 0.86908, "volume": 208571.1, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 0.86967, "high": 0.87122, "low": 0.85412, "close": 0.86869, "volume": 166772.1, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 0.86805, "high": 0.8872, "low": 0.86798, "close": 0.88489, "volume": 219845.0, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 0.88448, "high": 0.89681, "low": 0.87666, "close": 0.87968, "volume": 243772.1, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 0.88109, "high": 0.8882, "low": 0.87077, "close": 0.87077, "volume": 181914.4, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 0.87064, "high": 0.88516, "low": 0.87064, "close": 0.88153, "volume": 187496.7, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 0.88212, "high": 0.88389, "low": 0.87514, "close": 0.8777, "volume": 63089.2, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 0.87822, "high": 0.89777, "low": 0.87381, "close": 0.88203, "volume": 457790.9, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 0.8818, "high": 0.89173, "low": 0.87732, "close": 0.88075, "volume": 273305.5, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 0.88059, "high": 0.91753, "low": 0.88036, "close": 0.91345, "volume": 775864.9, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 0.91345, "high": 0.94, "low": 0.90464, "close": 0.94, "volume": 516284.2, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 0.94003, "high": 0.951, "low": 0.92779, "close": 0.92944, "volume": 1008041.1, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 0.92944, "high": 0.93344, "low": 0.92166, "close": 0.93044, "volume": 400686.4, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 0.93392, "high": 0.934, "low": 0.92434, "close": 0.93125, "volume": 158857.4, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 0.92916, "high": 0.92916, "low": 0.92095, "close": 0.92375, "volume": 297763.3, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 0.92584, "high": 0.93856, "low": 0.9214, "close": 0.93744, "volume": 466687.6, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 0.9362, "high": 0.9362, "low": 0.9238, "close": 0.93028, "volume": 281902.7, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 0.93097, "high": 0.96959, "low": 0.93097, "close": 0.94485, "volume": 360814.2, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 0.94943, "high": 0.96469, "low": 0.9456, "close": 0.96278, "volume": 119151.8, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 0.96473, "high": 0.98201, "low": 0.96363, "close": 0.97672, "volume": 391055.2, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 0.97759, "high": 0.97759, "low": 0.96322, "close": 0.9675, "volume": 149089.7, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 0.96827, "high": 0.97479, "low": 0.96259, "close": 0.97292, "volume": 164855.6, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 0.97202, "high": 0.97202, "low": 0.96288, "close": 0.96745, "volume": 135216.9, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 0.96732, "high": 0.96732, "low": 0.9583, "close": 0.96473, "volume": 220896.8, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 0.96636, "high": 0.97623, "low": 0.96131, "close": 0.96326, "volume": 275522.4, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 0.96353, "high": 0.96825, "low": 0.95231, "close": 0.96825, "volume": 209354.3, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 0.96754, "high": 0.97086, "low": 0.96183, "close": 0.967, "volume": 122303.1, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 0.96671, "high": 0.97234, "low": 0.95977, "close": 0.97234, "volume": 178566.2, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 0.97113, "high": 0.97138, "low": 0.95311, "close": 0.95575, "volume": 210308.6, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 0.96016, "high": 0.96446, "low": 0.94027, "close": 0.9644, "volume": 316893.3, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 0.9645, "high": 0.96526, "low": 0.95002, "close": 0.95575, "volume": 232663.0, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 0.95555, "high": 0.97531, "low": 0.95489, "close": 0.96787, "volume": 295773.8, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 0.96646, "high": 0.98936, "low": 0.96435, "close": 0.9856, "volume": 751869.1, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 0.98727, "high": 1.01032, "low": 0.97086, "close": 0.9751, "volume": 802429.2, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 0.97917, "high": 0.98261, "low": 0.95764, "close": 0.96783, "volume": 620635.6, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 0.96647, "high": 0.97353, "low": 0.95198, "close": 0.95987, "volume": 399854.1, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 0.9586, "high": 0.97571, "low": 0.95723, "close": 0.96935, "volume": 178381.5, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 0.97047, "high": 0.97112, "low": 0.96111, "close": 0.96724, "volume": 243899.9, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 0.96727, "high": 0.96932, "low": 0.9577, "close": 0.9601, "volume": 70029.8, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 0.96137, "high": 0.96693, "low": 0.9611, "close": 0.96656, "volume": 145749.2, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 0.96718, "high": 0.97203, "low": 0.95133, "close": 0.95642, "volume": 274420.5, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 0.95729, "high": 0.96825, "low": 0.95724, "close": 0.96417, "volume": 56813.4, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 0.96175, "high": 0.96579, "low": 0.95624, "close": 0.96151, "volume": 124054.3, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 0.95923, "high": 0.96388, "low": 0.94186, "close": 0.95772, "volume": 327796.8, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 0.95729, "high": 0.96117, "low": 0.94602, "close": 0.95016, "volume": 209294.0, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 0.95108, "high": 0.95696, "low": 0.947, "close": 0.95397, "volume": 142156.4, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 0.95325, "high": 0.97222, "low": 0.94877, "close": 0.96784, "volume": 465098.2, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 0.96714, "high": 0.97687, "low": 0.95923, "close": 0.96228, "volume": 288770.0, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 0.96395, "high": 0.96512, "low": 0.95748, "close": 0.96287, "volume": 191754.9, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 0.96248, "high": 0.96248, "low": 0.9495, "close": 0.95065, "volume": 68758.8, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 0.95002, "high": 0.95737, "low": 0.94665, "close": 0.95266, "volume": 263163.1, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 0.95466, "high": 0.96541, "low": 0.9496, "close": 0.95357, "volume": 166629.7, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 0.95198, "high": 0.9597, "low": 0.95028, "close": 0.95556, "volume": 155411.5, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 0.95456, "high": 0.96825, "low": 0.95342, "close": 0.96352, "volume": 225811.3, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 0.96171, "high": 0.96755, "low": 0.95822, "close": 0.96358, "volume": 100828.4, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 0.96772, "high": 0.97331, "low": 0.95704, "close": 0.96409, "volume": 218427.4, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 0.96309, "high": 0.96309, "low": 0.93257, "close": 0.94011, "volume": 247773.5, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 0.94141, "high": 0.96965, "low": 0.94098, "close": 0.96324, "volume": 199085.6, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 0.96645, "high": 0.97323, "low": 0.94251, "close": 0.9464, "volume": 428597.3, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 0.94371, "high": 0.95218, "low": 0.94259, "close": 0.9499, "volume": 115056.8, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 0.94853, "high": 0.95388, "low": 0.94008, "close": 0.94008, "volume": 227645.4, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 0.9407, "high": 0.94341, "low": 0.92952, "close": 0.93245, "volume": 214648.4, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 0.93244, "high": 0.93748, "low": 0.92743, "close": 0.93509, "volume": 79765.3, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 0.93643, "high": 0.93657, "low": 0.9308, "close": 0.93625, "volume": 151648.6, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 0.93507, "high": 0.94659, "low": 0.93399, "close": 0.94616, "volume": 66165.8, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 0.94616, "high": 0.95167, "low": 0.94018, "close": 0.94467, "volume": 126027.0, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 0.94335, "high": 0.94439, "low": 0.93617, "close": 0.93767, "volume": 30567.2, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 0.93743, "high": 0.94562, "low": 0.93142, "close": 0.94113, "volume": 79618.3, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 0.94131, "high": 0.94131, "low": 0.93061, "close": 0.9344, "volume": 141006.5, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 0.93477, "high": 0.93667, "low": 0.92656, "close": 0.93256, "volume": 156195.6, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 0.93256, "high": 0.93312, "low": 0.91494, "close": 0.92102, "volume": 370085.3, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 0.91985, "high": 0.92469, "low": 0.91354, "close": 0.91774, "volume": 173191.6, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 0.91793, "high": 0.92131, "low": 0.91598, "close": 0.9194, "volume": 163774.1, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 0.91939, "high": 0.92576, "low": 0.90689, "close": 0.92576, "volume": 212505.7, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 0.92523, "high": 0.93041, "low": 0.9214, "close": 0.92197, "volume": 192876.1, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 0.92308, "high": 0.92701, "low": 0.91642, "close": 0.91796, "volume": 64356.7, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 0.91835, "high": 0.91835, "low": 0.91089, "close": 0.91453, "volume": 54044.0, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 0.9159, "high": 0.91798, "low": 0.90845, "close": 0.91532, "volume": 174368.5, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 0.91557, "high": 0.92184, "low": 0.9134, "close": 0.91516, "volume": 251157.2, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 0.91595, "high": 0.92535, "low": 0.91482, "close": 0.922, "volume": 136085.0, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 0.92325, "high": 0.93023, "low": 0.9206, "close": 0.93023, "volume": 110124.2, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 0.93022, "high": 0.93775, "low": 0.91312, "close": 0.91964, "volume": 206373.5, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 0.92011, "high": 0.92073, "low": 0.89613, "close": 0.90227, "volume": 417241.5, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 0.90252, "high": 0.90256, "low": 0.89133, "close": 0.89565, "volume": 423116.3, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 0.89446, "high": 0.89929, "low": 0.88363, "close": 0.89846, "volume": 259399.9, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 0.89669, "high": 0.90186, "low": 0.89403, "close": 0.89697, "volume": 67589.6, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 0.90031, "high": 0.90298, "low": 0.89632, "close": 0.90073, "volume": 91238.2, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 0.89893, "high": 0.9009, "low": 0.89191, "close": 0.89346, "volume": 72746.1, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 0.89463, "high": 0.89887, "low": 0.89046, "close": 0.89587, "volume": 98470.6, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 0.8959, "high": 0.90692, "low": 0.8959, "close": 0.90529, "volume": 68977.2, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 0.9067, "high": 0.91054, "low": 0.90079, "close": 0.90079, "volume": 40640.1, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 0.90059, "high": 0.90291, "low": 0.87144, "close": 0.8747, "volume": 307401.3, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 0.87237, "high": 0.8843, "low": 0.86197, "close": 0.8843, "volume": 313518.2, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 0.88244, "high": 0.88254, "low": 0.87498, "close": 0.87498, "volume": 72134.6, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 0.87506, "high": 0.87594, "low": 0.8668, "close": 0.87405, "volume": 91655.1, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 0.87334, "high": 0.87334, "low": 0.86367, "close": 0.87103, "volume": 221053.1, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 0.86977, "high": 0.87204, "low": 0.86442, "close": 0.86656, "volume": 95051.7, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 0.86783, "high": 0.879, "low": 0.86783, "close": 0.87372, "volume": 109457.9, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 0.87366, "high": 0.87734, "low": 0.87046, "close": 0.87734, "volume": 79795.7, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 0.87752, "high": 0.88288, "low": 0.86414, "close": 0.87791, "volume": 170898.0, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 0.87792, "high": 0.88171, "low": 0.87306, "close": 0.87907, "volume": 98546.3, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 0.8802, "high": 0.88615, "low": 0.8802, "close": 0.88321, "volume": 71685.6, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 0.88444, "high": 0.88986, "low": 0.88315, "close": 0.88567, "volume": 65472.1, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 0.88638, "high": 0.88752, "low": 0.8786, "close": 0.88375, "volume": 106459.7, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 0.88437, "high": 0.89381, "low": 0.88043, "close": 0.88216, "volume": 42545.6, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 0.88007, "high": 0.88171, "low": 0.8664, "close": 0.87506, "volume": 203019.4, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 0.87557, "high": 0.879, "low": 0.86442, "close": 0.86954, "volume": 218823.3, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 0.86782, "high": 0.87474, "low": 0.8628, "close": 0.87162, "volume": 135293.6, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 0.87073, "high": 0.88111, "low": 0.86963, "close": 0.87893, "volume": 82520.2, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 0.87966, "high": 0.88004, "low": 0.86999, "close": 0.87299, "volume": 83086.1, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 0.8707, "high": 0.8707, "low": 0.84818, "close": 0.84818, "volume": 173325.4, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 0.85013, "high": 0.85223, "low": 0.83987, "close": 0.84349, "volume": 182438.1, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 0.84351, "high": 0.84727, "low": 0.8386, "close": 0.84241, "volume": 170487.7, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 0.84077, "high": 0.84433, "low": 0.8273, "close": 0.84433, "volume": 125758.2, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 0.84406, "high": 0.84511, "low": 0.83795, "close": 0.8427, "volume": 324463.8, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 0.84477, "high": 0.84604, "low": 0.82229, "close": 0.8225, "volume": 340235.9, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 0.82426, "high": 0.83518, "low": 0.81812, "close": 0.83359, "volume": 285648.7, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 0.83375, "high": 0.83576, "low": 0.82826, "close": 0.82936, "volume": 134074.5, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 0.82827, "high": 0.84033, "low": 0.82779, "close": 0.83905, "volume": 110114.7, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 0.83838, "high": 0.83879, "low": 0.83151, "close": 0.83749, "volume": 189488.9, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 0.83672, "high": 0.84783, "low": 0.83617, "close": 0.84622, "volume": 89291.0, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 0.84791, "high": 0.85412, "low": 0.84566, "close": 0.84842, "volume": 427572.2, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 0.84708, "high": 0.85352, "low": 0.84497, "close": 0.84845, "volume": 89262.0, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 0.84967, "high": 0.86021, "low": 0.84967, "close": 0.85848, "volume": 162106.0, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 0.85687, "high": 0.86293, "low": 0.85571, "close": 0.86293, "volume": 169664.6, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 0.86278, "high": 0.86692, "low": 0.85309, "close": 0.86542, "volume": 164495.9, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 0.8668, "high": 0.86825, "low": 0.86201, "close": 0.86707, "volume": 217606.0, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 0.8679, "high": 0.882, "low": 0.8679, "close": 0.87331, "volume": 476247.6, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 0.87385, "high": 0.87385, "low": 0.854, "close": 0.8553, "volume": 246430.7, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 0.85552, "high": 0.86427, "low": 0.85117, "close": 0.86058, "volume": 427391.8, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 0.86098, "high": 0.86387, "low": 0.85691, "close": 0.86047, "volume": 149229.8, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 0.86089, "high": 0.87506, "low": 0.85952, "close": 0.8678, "volume": 127388.2, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 0.86966, "high": 0.87553, "low": 0.86966, "close": 0.87058, "volume": 58769.2, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 0.86911, "high": 0.87151, "low": 0.86028, "close": 0.86849, "volume": 98970.2, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 0.86944, "high": 0.87031, "low": 0.86546, "close": 0.86788, "volume": 72170.0, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 0.869, "high": 0.87302, "low": 0.86836, "close": 0.87084, "volume": 146640.4, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 0.87122, "high": 0.87264, "low": 0.86351, "close": 0.86357, "volume": 94651.0, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 0.865, "high": 0.86808, "low": 0.85914, "close": 0.86808, "volume": 171383.5, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 0.86855, "high": 0.86855, "low": 0.86249, "close": 0.86539, "volume": 32651.7, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 0.86444, "high": 0.8714, "low": 0.86209, "close": 0.8714, "volume": 174719.0, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 0.87024, "high": 0.87024, "low": 0.86414, "close": 0.86583, "volume": 12615.5, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 0.86448, "high": 0.86971, "low": 0.86116, "close": 0.8669, "volume": 39656.1, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 0.86788, "high": 0.86788, "low": 0.85344, "close": 0.85499, "volume": 117307.1, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 0.85629, "high": 0.86103, "low": 0.84287, "close": 0.85786, "volume": 166989.3, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 0.85852, "high": 0.86225, "low": 0.85309, "close": 0.85597, "volume": 81143.3, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 0.85458, "high": 0.85911, "low": 0.85272, "close": 0.85448, "volume": 84710.9, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 0.85455, "high": 0.85731, "low": 0.85048, "close": 0.85391, "volume": 30076.4, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 0.85273, "high": 0.85328, "low": 0.84905, "close": 0.84905, "volume": 113757.9, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 0.84905, "high": 0.84979, "low": 0.83701, "close": 0.83701, "volume": 493645.5, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 0.83674, "high": 0.83733, "low": 0.82889, "close": 0.83125, "volume": 509077.1, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 0.83144, "high": 0.83651, "low": 0.82826, "close": 0.83451, "volume": 409637.6, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 0.83626, "high": 0.84333, "low": 0.83496, "close": 0.84238, "volume": 356061.1, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 0.8409, "high": 0.85056, "low": 0.8409, "close": 0.84666, "volume": 106223.9, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 0.84465, "high": 0.84465, "low": 0.83724, "close": 0.83885, "volume": 177631.6, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 0.83817, "high": 0.84275, "low": 0.83407, "close": 0.84149, "volume": 116461.9, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 0.83991, "high": 0.84833, "low": 0.83654, "close": 0.84505, "volume": 696337.6, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 0.84604, "high": 0.84604, "low": 0.83946, "close": 0.84126, "volume": 129629.4, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 0.84108, "high": 0.84487, "low": 0.83602, "close": 0.83721, "volume": 112542.5, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 0.83721, "high": 0.83958, "low": 0.82885, "close": 0.8328, "volume": 214310.5, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 0.83075, "high": 0.83917, "low": 0.83009, "close": 0.83765, "volume": 160762.9, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 0.83737, "high": 0.84672, "low": 0.83674, "close": 0.84107, "volume": 449002.3, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 0.84195, "high": 0.84607, "low": 0.83874, "close": 0.83885, "volume": 148329.9, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 0.83949, "high": 0.83949, "low": 0.81965, "close": 0.82242, "volume": 638072.6, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 0.82266, "high": 0.82306, "low": 0.80865, "close": 0.82, "volume": 221644.7, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 0.81925, "high": 0.8282, "low": 0.81677, "close": 0.82012, "volume": 191509.0, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 0.8207, "high": 0.82201, "low": 0.80516, "close": 0.80993, "volume": 175716.2, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 0.80994, "high": 0.81529, "low": 0.8049, "close": 0.81143, "volume": 103479.5, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 0.80963, "high": 0.81682, "low": 0.80788, "close": 0.81449, "volume": 170773.9, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 0.81491, "high": 0.82028, "low": 0.81247, "close": 0.81812, "volume": 36652.7, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 0.81627, "high": 0.81945, "low": 0.81451, "close": 0.81829, "volume": 51111.2, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 0.81834, "high": 0.8185, "low": 0.8042, "close": 0.80797, "volume": 94219.0, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 0.80903, "high": 0.81593, "low": 0.80312, "close": 0.81411, "volume": 87868.0, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 0.81578, "high": 0.81876, "low": 0.81188, "close": 0.81251, "volume": 51867.7, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 0.8118, "high": 0.81593, "low": 0.80891, "close": 0.8109, "volume": 60752.4, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 0.81, "high": 0.81813, "low": 0.81, "close": 0.81697, "volume": 51333.2, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 0.81743, "high": 0.83233, "low": 0.81743, "close": 0.82915, "volume": 278135.4, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 0.82836, "high": 0.84386, "low": 0.82776, "close": 0.84178, "volume": 301084.5, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 0.84214, "high": 0.84665, "low": 0.83552, "close": 0.83552, "volume": 250176.8, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 0.83553, "high": 0.83945, "low": 0.82979, "close": 0.83756, "volume": 110225.0, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 0.83917, "high": 0.84575, "low": 0.82817, "close": 0.82817, "volume": 104161.5, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 0.82804, "high": 0.83243, "low": 0.82568, "close": 0.82624, "volume": 118213.7, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 0.82607, "high": 0.82607, "low": 0.80859, "close": 0.81222, "volume": 125286.0, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 0.81026, "high": 0.81359, "low": 0.78214, "close": 0.78523, "volume": 337163.4, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 0.7849, "high": 0.79601, "low": 0.77737, "close": 0.79011, "volume": 324867.7, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 0.79011, "high": 0.80265, "low": 0.78705, "close": 0.79802, "volume": 207525.6, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 0.79618, "high": 0.80765, "low": 0.79618, "close": 0.80048, "volume": 178633.8, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 0.79976, "high": 0.80812, "low": 0.7931, "close": 0.7931, "volume": 129013.0, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 0.79293, "high": 0.80383, "low": 0.78781, "close": 0.80029, "volume": 287953.8, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 0.80074, "high": 0.80725, "low": 0.79569, "close": 0.8041, "volume": 306838.5, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 0.80394, "high": 0.81631, "low": 0.79882, "close": 0.81026, "volume": 250123.4, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 0.81081, "high": 0.81249, "low": 0.8054, "close": 0.81126, "volume": 290324.8, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 0.81187, "high": 0.81276, "low": 0.80623, "close": 0.80651, "volume": 49188.8, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 0.80786, "high": 0.80786, "low": 0.7969, "close": 0.80134, "volume": 50068.0, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 0.80247, "high": 0.80504, "low": 0.79052, "close": 0.79529, "volume": 97701.6, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 0.79527, "high": 0.80188, "low": 0.79352, "close": 0.79805, "volume": 38056.8, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 0.7987, "high": 0.81593, "low": 0.79852, "close": 0.80651, "volume": 102628.1, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 0.80887, "high": 0.81342, "low": 0.80554, "close": 0.81149, "volume": 69592.6, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 0.80912, "high": 0.81529, "low": 0.80414, "close": 0.81351, "volume": 106479.0, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 0.81332, "high": 0.81377, "low": 0.80689, "close": 0.81091, "volume": 122114.0, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 0.81323, "high": 0.81417, "low": 0.80322, "close": 0.80432, "volume": 165045.1, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 0.80517, "high": 0.80784, "low": 0.7994, "close": 0.8068, "volume": 166834.4, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 0.80572, "high": 0.81012, "low": 0.79616, "close": 0.79888, "volume": 226891.9, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 0.79852, "high": 0.80304, "low": 0.79003, "close": 0.79855, "volume": 259413.9, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 0.79821, "high": 0.80265, "low": 0.78773, "close": 0.79282, "volume": 205777.7, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 0.79155, "high": 0.81053, "low": 0.79155, "close": 0.8037, "volume": 250935.1, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 0.80784, "high": 0.82091, "low": 0.80281, "close": 0.80357, "volume": 203889.3, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 0.80223, "high": 0.80391, "low": 0.79746, "close": 0.80391, "volume": 92588.3, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 0.80303, "high": 0.8046, "low": 0.79166, "close": 0.79293, "volume": 125059.2, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 0.79181, "high": 0.7958, "low": 0.79126, "close": 0.79248, "volume": 35145.4, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 0.79297, "high": 0.79521, "low": 0.79297, "close": 0.79422, "volume": 18767.2, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 0.79617, "high": 0.80233, "low": 0.79617, "close": 0.80165, "volume": 85441.2, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 0.80247, "high": 0.80823, "low": 0.79952, "close": 0.80662, "volume": 67682.7, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 0.80823, "high": 0.81261, "low": 0.80529, "close": 0.8108, "volume": 152501.6, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 0.80923, "high": 0.81547, "low": 0.80689, "close": 0.81172, "volume": 145389.9, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 0.81276, "high": 0.84132, "low": 0.81201, "close": 0.83418, "volume": 475001.6, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 0.83562, "high": 0.8411, "low": 0.83321, "close": 0.83814, "volume": 581814.9, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 0.83907, "high": 0.84081, "low": 0.83482, "close": 0.83674, "volume": 179486.9, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 0.83682, "high": 0.84149, "low": 0.83344, "close": 0.84079, "volume": 137426.8, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 0.84128, "high": 0.84778, "low": 0.84003, "close": 0.84365, "volume": 54948.7, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 0.84708, "high": 0.85629, "low": 0.83874, "close": 0.84851, "volume": 238288.0, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 0.84967, "high": 0.84988, "low": 0.84398, "close": 0.84749, "volume": 33280.6, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 0.84767, "high": 0.85444, "low": 0.84512, "close": 0.85308, "volume": 47367.5, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 0.8537, "high": 0.85577, "low": 0.84738, "close": 0.85022, "volume": 135783.2, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 0.85294, "high": 0.8567, "low": 0.84001, "close": 0.84341, "volume": 116942.1, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 0.84471, "high": 0.84772, "low": 0.83639, "close": 0.84033, "volume": 147902.4, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 0.84126, "high": 0.84936, "low": 0.84126, "close": 0.84486, "volume": 70985.1, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 0.84539, "high": 0.85827, "low": 0.8428, "close": 0.85827, "volume": 61256.9, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 0.85836, "high": 0.86288, "low": 0.8546, "close": 0.855, "volume": 127184.2, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 0.85689, "high": 0.85828, "low": 0.85048, "close": 0.85596, "volume": 160570.6, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 0.85634, "high": 0.85634, "low": 0.84, "close": 0.84364, "volume": 159988.6, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 0.84275, "high": 0.84518, "low": 0.83463, "close": 0.84373, "volume": 176639.2, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 0.8426, "high": 0.85088, "low": 0.83726, "close": 0.83957, "volume": 80523.3, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 0.83882, "high": 0.8437, "low": 0.83747, "close": 0.84277, "volume": 40881.4, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 0.84224, "high": 0.8449, "low": 0.83949, "close": 0.84238, "volume": 66250.0, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 0.8418, "high": 0.85248, "low": 0.8418, "close": 0.84935, "volume": 63890.2, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 0.85024, "high": 0.85359, "low": 0.84202, "close": 0.84344, "volume": 264351.3, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 0.84203, "high": 0.84751, "low": 0.82362, "close": 0.8255, "volume": 120418.1, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 0.82798, "high": 0.82884, "low": 0.82283, "close": 0.824, "volume": 49833.3, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 0.82258, "high": 0.83107, "low": 0.82245, "close": 0.82497, "volume": 65773.8, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 0.8247, "high": 0.82491, "low": 0.80281, "close": 0.80535, "volume": 190705.2, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 0.80566, "high": 0.80608, "low": 0.79756, "close": 0.80514, "volume": 129793.3, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 0.80382, "high": 0.80598, "low": 0.79825, "close": 0.80536, "volume": 82557.7, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 0.80477, "high": 0.81285, "low": 0.80477, "close": 0.81138, "volume": 89015.9, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 0.80852, "high": 0.80927, "low": 0.80122, "close": 0.80607, "volume": 137171.0, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 0.80755, "high": 0.81103, "low": 0.80611, "close": 0.80849, "volume": 81945.5, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 0.8079, "high": 0.80856, "low": 0.80223, "close": 0.80383, "volume": 19664.5, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 0.80337, "high": 0.8078, "low": 0.80337, "close": 0.80624, "volume": 9168.7, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 0.80614, "high": 0.81201, "low": 0.80458, "close": 0.80887, "volume": 21643.7, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 0.81056, "high": 0.82234, "low": 0.78661, "close": 0.79664, "volume": 288356.8, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 0.79848, "high": 0.80377, "low": 0.79315, "close": 0.80377, "volume": 49400.8, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 0.80369, "high": 0.80976, "low": 0.79863, "close": 0.80281, "volume": 54922.7, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 0.80223, "high": 0.80639, "low": 0.79569, "close": 0.80135, "volume": 58519.5, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 0.80044, "high": 0.80416, "low": 0.79759, "close": 0.80215, "volume": 19673.5, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 0.80244, "high": 0.80522, "low": 0.80051, "close": 0.80398, "volume": 29941.5, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 0.80253, "high": 0.80906, "low": 0.80253, "close": 0.807, "volume": 46320.8, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 0.80838, "high": 0.81306, "low": 0.80412, "close": 0.81306, "volume": 34463.3, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 0.81222, "high": 0.8128, "low": 0.8058, "close": 0.8058, "volume": 182671.2, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 0.80583, "high": 0.81012, "low": 0.80235, "close": 0.8096, "volume": 30687.1, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 0.81038, "high": 0.81067, "low": 0.80357, "close": 0.80477, "volume": 11469.1, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 0.80849, "high": 0.80849, "low": 0.79746, "close": 0.8017, "volume": 49397.6, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 0.79986, "high": 0.79986, "low": 0.79206, "close": 0.79252, "volume": 88090.1, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 0.79507, "high": 0.79507, "low": 0.7845, "close": 0.78482, "volume": 107692.4, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 0.78452, "high": 0.79349, "low": 0.78443, "close": 0.79349, "volume": 50686.8, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 0.79148, "high": 0.79148, "low": 0.78524, "close": 0.78713, "volume": 3540.5, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 0.78661, "high": 0.79848, "low": 0.78661, "close": 0.7957, "volume": 22004.1, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 0.79596, "high": 0.80343, "low": 0.79534, "close": 0.80249, "volume": 75194.7, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 0.80296, "high": 0.80871, "low": 0.80296, "close": 0.80476, "volume": 46532.0, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 0.80756, "high": 0.80756, "low": 0.80142, "close": 0.80428, "volume": 9143.3, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 0.80465, "high": 0.80565, "low": 0.80011, "close": 0.80349, "volume": 14841.0, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 0.80274, "high": 0.80349, "low": 0.80106, "close": 0.80253, "volume": 31059.9, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 0.80011, "high": 0.81879, "low": 0.79573, "close": 0.81164, "volume": 110939.4, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 0.81262, "high": 0.81863, "low": 0.811, "close": 0.81249, "volume": 67123.8, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 0.81389, "high": 0.81389, "low": 0.80438, "close": 0.80761, "volume": 44794.4, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 0.80762, "high": 0.80908, "low": 0.80075, "close": 0.80192, "volume": 21245.2, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 0.8016, "high": 0.8016, "low": 0.7936, "close": 0.7984, "volume": 93685.5, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 0.79637, "high": 0.79701, "low": 0.78642, "close": 0.78822, "volume": 101397.9, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 0.78738, "high": 0.78989, "low": 0.78472, "close": 0.78902, "volume": 34825.7, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 0.78785, "high": 0.79162, "low": 0.78748, "close": 0.78874, "volume": 157935.6, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 0.78591, "high": 0.79203, "low": 0.78591, "close": 0.79062, "volume": 9050.7, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 0.78874, "high": 0.79249, "low": 0.78295, "close": 0.78496, "volume": 47337.6, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 0.78443, "high": 0.7987, "low": 0.78443, "close": 0.79383, "volume": 96755.2, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 0.79482, "high": 0.79635, "low": 0.79127, "close": 0.79338, "volume": 24765.6, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 0.7931, "high": 0.79448, "low": 0.78839, "close": 0.78839, "volume": 9576.5, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 0.78832, "high": 0.79613, "low": 0.78642, "close": 0.79496, "volume": 38174.4, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 0.79649, "high": 0.79848, "low": 0.79433, "close": 0.79752, "volume": 14194.3, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 0.79831, "high": 0.80145, "low": 0.79192, "close": 0.79527, "volume": 34894.6, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 0.79395, "high": 0.79805, "low": 0.79149, "close": 0.79212, "volume": 19053.6, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 0.79126, "high": 0.79725, "low": 0.78832, "close": 0.79394, "volume": 27071.0, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 0.79338, "high": 0.7961, "low": 0.79244, "close": 0.79531, "volume": 6365.1, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 0.79574, "high": 0.79922, "low": 0.79471, "close": 0.79471, "volume": 50520.4, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 0.79576, "high": 0.79686, "low": 0.79315, "close": 0.79686, "volume": 65180.8, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 0.7978, "high": 0.7978, "low": 0.79055, "close": 0.79412, "volume": 9600.8, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 0.79229, "high": 0.79686, "low": 0.79197, "close": 0.79433, "volume": 6147.4, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 0.79686, "high": 0.79731, "low": 0.79433, "close": 0.7964, "volume": 5243.7, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 0.79597, "high": 0.796, "low": 0.79152, "close": 0.7931, "volume": 23709.4, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 0.79149, "high": 0.79613, "low": 0.78867, "close": 0.79465, "volume": 54949.0, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 0.79489, "high": 0.79686, "low": 0.79185, "close": 0.79186, "volume": 11602.4, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 0.79152, "high": 0.79561, "low": 0.78832, "close": 0.79248, "volume": 32378.1, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 0.79307, "high": 0.79613, "low": 0.79233, "close": 0.79532, "volume": 4886.0, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 0.79405, "high": 0.79731, "low": 0.79244, "close": 0.79526, "volume": 10168.4, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 0.7957, "high": 0.80125, "low": 0.7957, "close": 0.79748, "volume": 47982.8, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 0.79627, "high": 0.79795, "low": 0.7949, "close": 0.79602, "volume": 15273.1, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 0.79455, "high": 0.79497, "low": 0.79274, "close": 0.79497, "volume": 31272.3, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 0.79426, "high": 0.7976, "low": 0.79363, "close": 0.79674, "volume": 7025.8, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 0.79729, "high": 0.79729, "low": 0.79293, "close": 0.79293, "volume": 3306.9, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 0.79327, "high": 0.79508, "low": 0.79293, "close": 0.79375, "volume": 7718.3, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 0.79286, "high": 0.7943, "low": 0.78824, "close": 0.7887, "volume": 21453.6, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 0.78947, "high": 0.79118, "low": 0.78773, "close": 0.7909, "volume": 115210.3, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 0.79007, "high": 0.79533, "low": 0.79007, "close": 0.79463, "volume": 20751.6, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 0.79463, "high": 0.79773, "low": 0.79463, "close": 0.79706, "volume": 6748.4, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 0.79773, "high": 0.79876, "low": 0.79645, "close": 0.79873, "volume": 23323.9, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 0.79826, "high": 0.80014, "low": 0.79622, "close": 0.7967, "volume": 18520.8, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 0.79651, "high": 0.79747, "low": 0.79379, "close": 0.79379, "volume": 4726.8, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 0.79486, "high": 0.79686, "low": 0.79456, "close": 0.79636, "volume": 20297.9, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 0.79641, "high": 0.79664, "low": 0.79374, "close": 0.79374, "volume": 1064.7, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 0.7938, "high": 0.79469, "low": 0.79235, "close": 0.79383, "volume": 10359.3, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 0.7923, "high": 0.7923, "low": 0.78896, "close": 0.79005, "volume": 18602.1, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 0.79044, "high": 0.79213, "low": 0.78961, "close": 0.79048, "volume": 29416.7, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 0.79059, "high": 0.79148, "low": 0.78826, "close": 0.78923, "volume": 12091.4, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 0.78802, "high": 0.79476, "low": 0.78038, "close": 0.79252, "volume": 109365.1, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 0.79149, "high": 0.81038, "low": 0.79149, "close": 0.80276, "volume": 391971.0, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 0.80293, "high": 0.80962, "low": 0.80193, "close": 0.80962, "volume": 50127.1, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 0.80965, "high": 0.82016, "low": 0.80965, "close": 0.81308, "volume": 234522.8, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 0.81306, "high": 0.81574, "low": 0.81158, "close": 0.8144, "volume": 50490.1, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 0.8133, "high": 0.8138, "low": 0.8109, "close": 0.81141, "volume": 56953.5, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 0.81135, "high": 0.81194, "low": 0.80924, "close": 0.81194, "volume": 23480.8, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 0.81019, "high": 0.811, "low": 0.80281, "close": 0.80434, "volume": 55907.1, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 0.80256, "high": 0.80365, "low": 0.79683, "close": 0.79959, "volume": 73750.6, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 0.79935, "high": 0.80175, "low": 0.79935, "close": 0.80031, "volume": 41244.8, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 0.80069, "high": 0.80326, "low": 0.78241, "close": 0.7855, "volume": 99422.9, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 0.7843, "high": 0.79175, "low": 0.78352, "close": 0.78671, "volume": 85507.8, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 0.78602, "high": 0.78954, "low": 0.77705, "close": 0.78267, "volume": 132129.9, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 0.78617, "high": 0.79431, "low": 0.78569, "close": 0.78786, "volume": 41723.4, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 0.787, "high": 0.79285, "low": 0.78689, "close": 0.79096, "volume": 25923.5, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 0.78908, "high": 0.79064, "low": 0.78642, "close": 0.78998, "volume": 4491.1, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 0.79176, "high": 0.80827, "low": 0.79176, "close": 0.80484, "volume": 206170.8, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 0.80523, "high": 0.81174, "low": 0.80241, "close": 0.80602, "volume": 134584.7, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 0.80505, "high": 0.80851, "low": 0.80241, "close": 0.80362, "volume": 38485.4, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 0.80372, "high": 0.81126, "low": 0.80241, "close": 0.80986, "volume": 26190.1, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 0.81001, "high": 0.81272, "low": 0.80631, "close": 0.80902, "volume": 38511.9, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 0.80988, "high": 0.81137, "low": 0.80623, "close": 0.81137, "volume": 10497.8, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 0.80902, "high": 0.80902, "low": 0.80407, "close": 0.80494, "volume": 57879.3, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 0.80465, "high": 0.80465, "low": 0.7988, "close": 0.79906, "volume": 10108.9, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 0.7987, "high": 0.80035, "low": 0.7949, "close": 0.79853, "volume": 7310.9, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 0.79949, "high": 0.80247, "low": 0.79172, "close": 0.79777, "volume": 44658.5, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 0.79528, "high": 0.80168, "low": 0.79414, "close": 0.79842, "volume": 33592.8, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 0.79953, "high": 0.79953, "low": 0.79274, "close": 0.79431, "volume": 20879.6, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 0.79331, "high": 0.79648, "low": 0.79192, "close": 0.7935, "volume": 4365.8, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 0.79331, "high": 0.79331, "low": 0.78797, "close": 0.7903, "volume": 21270.2, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 0.79052, "high": 0.79052, "low": 0.7839, "close": 0.78866, "volume": 36680.6, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 0.78956, "high": 0.79431, "low": 0.78688, "close": 0.7929, "volume": 53580.6, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 0.79286, "high": 0.79518, "low": 0.79187, "close": 0.79265, "volume": 35559.0, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 0.79256, "high": 0.79941, "low": 0.79128, "close": 0.79239, "volume": 9953.8, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 0.79466, "high": 0.8097, "low": 0.79452, "close": 0.80103, "volume": 90461.2, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 0.80267, "high": 0.80664, "low": 0.80129, "close": 0.80401, "volume": 119798.8, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 0.8029, "high": 0.80627, "low": 0.79706, "close": 0.80283, "volume": 62482.7, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 0.80129, "high": 0.80129, "low": 0.79274, "close": 0.79284, "volume": 51421.2, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 0.7943, "high": 0.79865, "low": 0.7939, "close": 0.79572, "volume": 10414.0, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 0.79461, "high": 0.79461, "low": 0.78952, "close": 0.79008, "volume": 26120.3, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 0.78934, "high": 0.79286, "low": 0.78934, "close": 0.79286, "volume": 8008.9, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 0.79306, "high": 0.79464, "low": 0.79306, "close": 0.79464, "volume": 15469.8, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 0.79508, "high": 0.80065, "low": 0.79293, "close": 0.79293, "volume": 26919.6, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 0.79274, "high": 0.79274, "low": 0.78303, "close": 0.78955, "volume": 73215.6, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 0.78876, "high": 0.78893, "low": 0.78688, "close": 0.78848, "volume": 15540.0, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 0.78578, "high": 0.79162, "low": 0.78578, "close": 0.79162, "volume": 5114.5, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 0.79045, "high": 0.79064, "low": 0.78797, "close": 0.79064, "volume": 1339.3, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 0.79176, "high": 0.79347, "low": 0.79018, "close": 0.79107, "volume": 7006.2, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 0.79048, "high": 0.79661, "low": 0.79048, "close": 0.79452, "volume": 41962.0, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 0.79438, "high": 0.79438, "low": 0.78501, "close": 0.79158, "volume": 12623.5, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 0.79162, "high": 0.80135, "low": 0.79018, "close": 0.79956, "volume": 139543.6, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 0.7991, "high": 0.80513, "low": 0.79729, "close": 0.79825, "volume": 60261.3, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 0.79795, "high": 0.80922, "low": 0.79756, "close": 0.80466, "volume": 23813.4, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 0.80569, "high": 0.80627, "low": 0.80089, "close": 0.80465, "volume": 56716.1, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 0.80604, "high": 0.80784, "low": 0.79977, "close": 0.80679, "volume": 48145.4, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 0.80806, "high": 0.81418, "low": 0.80801, "close": 0.8126, "volume": 144707.6, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 0.81377, "high": 0.81677, "low": 0.80129, "close": 0.8021, "volume": 372469.9, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 0.80362, "high": 0.80476, "low": 0.79986, "close": 0.80476, "volume": 32074.8, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 0.80513, "high": 0.80922, "low": 0.80011, "close": 0.80089, "volume": 31559.0, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 0.80279, "high": 0.80437, "low": 0.79862, "close": 0.79894, "volume": 41330.2, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 0.80011, "high": 0.80177, "low": 0.79531, "close": 0.79794, "volume": 35987.4, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 0.79767, "high": 0.80784, "low": 0.79767, "close": 0.80499, "volume": 15252.7, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 0.80739, "high": 0.83331, "low": 0.80739, "close": 0.82097, "volume": 242123.5, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 0.82218, "high": 0.82227, "low": 0.79731, "close": 0.80145, "volume": 218946.7, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 0.80083, "high": 0.80177, "low": 0.79569, "close": 0.79703, "volume": 71215.2, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 0.79653, "high": 0.80145, "low": 0.79409, "close": 0.79953, "volume": 31616.7, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 0.80131, "high": 0.80451, "low": 0.80109, "close": 0.80451, "volume": 8574.5, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 0.80303, "high": 0.80341, "low": 0.79894, "close": 0.80199, "volume": 34237.3, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 0.80342, "high": 0.81388, "low": 0.80342, "close": 0.81135, "volume": 44811.2, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 0.8103, "high": 0.81531, "low": 0.8094, "close": 0.81326, "volume": 42847.7, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 0.81342, "high": 0.81532, "low": 0.8094, "close": 0.8094, "volume": 11791.1, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 0.80917, "high": 0.81473, "low": 0.80788, "close": 0.8103, "volume": 41870.7, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 0.81168, "high": 0.8127, "low": 0.80754, "close": 0.8082, "volume": 47738.7, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 0.80756, "high": 0.81418, "low": 0.80623, "close": 0.8125, "volume": 12433.9, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 0.81418, "high": 0.82867, "low": 0.81026, "close": 0.82234, "volume": 234023.2, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 0.82103, "high": 0.82218, "low": 0.8156, "close": 0.81818, "volume": 27313.8, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 0.81863, "high": 0.81993, "low": 0.81142, "close": 0.81574, "volume": 74937.9, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 0.81468, "high": 0.81779, "low": 0.811, "close": 0.81347, "volume": 71702.1, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 0.81232, "high": 0.81656, "low": 0.79862, "close": 0.81143, "volume": 294974.1, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 0.80931, "high": 0.827, "low": 0.80848, "close": 0.82509, "volume": 139274.1, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 0.82538, "high": 0.83358, "low": 0.82538, "close": 0.82954, "volume": 82216.0, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 0.83059, "high": 0.83142, "low": 0.82386, "close": 0.8261, "volume": 32368.3, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 0.82679, "high": 0.83002, "low": 0.82441, "close": 0.82441, "volume": 22430.7, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 0.82426, "high": 0.83957, "low": 0.82345, "close": 0.83822, "volume": 90515.3, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 0.83876, "high": 0.84194, "low": 0.83321, "close": 0.83626, "volume": 204413.6, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 0.83593, "high": 0.84004, "low": 0.83113, "close": 0.83674, "volume": 128817.7, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 0.83794, "high": 0.84604, "low": 0.83325, "close": 0.84604, "volume": 152294.6, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 0.84631, "high": 0.85172, "low": 0.84131, "close": 0.84761, "volume": 108097.5, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 0.84761, "high": 0.85737, "low": 0.84497, "close": 0.85707, "volume": 219866.0, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 0.85451, "high": 0.85499, "low": 0.84794, "close": 0.84823, "volume": 134740.6, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 0.84805, "high": 0.8495, "low": 0.8377, "close": 0.84194, "volume": 131556.8, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 0.84071, "high": 0.84489, "low": 0.83909, "close": 0.84345, "volume": 35362.8, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 0.84227, "high": 0.85161, "low": 0.84227, "close": 0.84912, "volume": 90358.2, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 0.84957, "high": 0.84957, "low": 0.84098, "close": 0.84307, "volume": 138937.7, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 0.84077, "high": 0.84206, "low": 0.83699, "close": 0.84126, "volume": 48408.5, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 0.84078, "high": 0.84193, "low": 0.84016, "close": 0.84193, "volume": 39708.5, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 0.84292, "high": 0.85067, "low": 0.84217, "close": 0.84926, "volume": 140938.8, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 0.85022, "high": 0.85379, "low": 0.84552, "close": 0.85374, "volume": 17635.2, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 0.85411, "high": 0.85569, "low": 0.84433, "close": 0.84449, "volume": 115875.8, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 0.8441, "high": 0.84797, "low": 0.84146, "close": 0.84247, "volume": 37434.3, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 0.84253, "high": 0.84548, "low": 0.84044, "close": 0.84267, "volume": 25910.3, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 0.84246, "high": 0.84322, "low": 0.83812, "close": 0.84151, "volume": 31080.9, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 0.84074, "high": 0.84151, "low": 0.83446, "close": 0.83541, "volume": 70937.7, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 0.83529, "high": 0.83827, "low": 0.83529, "close": 0.83708, "volume": 30792.3, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 0.83574, "high": 0.83574, "low": 0.82788, "close": 0.83218, "volume": 53553.8, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 0.83224, "high": 0.83917, "low": 0.8315, "close": 0.83917, "volume": 31720.7, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 0.83936, "high": 0.84031, "low": 0.83558, "close": 0.83869, "volume": 79388.1, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 0.8377, "high": 0.8377, "low": 0.8354, "close": 0.83664, "volume": 63365.8, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 0.83595, "high": 0.84222, "low": 0.82547, "close": 0.82547, "volume": 137622.7, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 0.82536, "high": 0.83565, "low": 0.82525, "close": 0.83436, "volume": 189352.3, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 0.83251, "high": 0.83251, "low": 0.8263, "close": 0.82845, "volume": 75984.1, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 0.82897, "high": 0.82942, "low": 0.82568, "close": 0.82696, "volume": 34174.8, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 0.82567, "high": 0.82934, "low": 0.82505, "close": 0.8293, "volume": 15558.2, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 0.82927, "high": 0.83421, "low": 0.82927, "close": 0.83302, "volume": 41689.8, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 0.83442, "high": 0.8354, "low": 0.82977, "close": 0.8301, "volume": 11060.9, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 0.83068, "high": 0.83068, "low": 0.82536, "close": 0.82642, "volume": 19284.3, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 0.82706, "high": 0.82966, "low": 0.82275, "close": 0.82562, "volume": 74182.4, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 0.8265, "high": 0.82855, "low": 0.82572, "close": 0.82778, "volume": 13523.6, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 0.82644, "high": 0.8291, "low": 0.82345, "close": 0.82469, "volume": 5183.2, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 0.82494, "high": 0.82563, "low": 0.82108, "close": 0.82563, "volume": 19364.2, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 0.82679, "high": 0.83162, "low": 0.82599, "close": 0.8288, "volume": 60585.5, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 0.8288, "high": 0.83259, "low": 0.82497, "close": 0.8313, "volume": 29192.4, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 0.83266, "high": 0.84076, "low": 0.83258, "close": 0.83419, "volume": 92540.6, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 0.83489, "high": 0.84407, "low": 0.83489, "close": 0.84202, "volume": 81412.0, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 0.84327, "high": 0.85495, "low": 0.84327, "close": 0.85368, "volume": 164879.9, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 0.85425, "high": 0.85629, "low": 0.84985, "close": 0.85269, "volume": 91285.8, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 0.85328, "high": 0.85329, "low": 0.84966, "close": 0.84971, "volume": 58761.8, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 0.85209, "high": 0.85697, "low": 0.85051, "close": 0.85697, "volume": 53082.3, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 0.85685, "high": 0.85952, "low": 0.85344, "close": 0.85344, "volume": 83616.0, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 0.85436, "high": 0.85436, "low": 0.85036, "close": 0.8508, "volume": 40502.5, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 0.85233, "high": 0.85379, "low": 0.84809, "close": 0.84809, "volume": 21064.5, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 0.85017, "high": 0.8548, "low": 0.85017, "close": 0.85175, "volume": 26917.0, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 0.85152, "high": 0.86121, "low": 0.85152, "close": 0.86121, "volume": 107275.3, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 0.86092, "high": 0.87557, "low": 0.86028, "close": 0.8691, "volume": 420560.9, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 0.86772, "high": 0.86834, "low": 0.86163, "close": 0.86313, "volume": 119952.3, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 0.86458, "high": 0.86701, "low": 0.85793, "close": 0.86527, "volume": 149010.6, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 0.86535, "high": 0.87151, "low": 0.86535, "close": 0.86772, "volume": 27641.1, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 0.86753, "high": 0.8704, "low": 0.86573, "close": 0.86911, "volume": 26531.4, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 0.86909, "high": 0.8722, "low": 0.86683, "close": 0.87219, "volume": 9933.0, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 0.87146, "high": 0.87155, "low": 0.86197, "close": 0.86289, "volume": 87796.3, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 0.8631, "high": 0.86617, "low": 0.8631, "close": 0.86617, "volume": 3874.6, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 0.86538, "high": 0.86753, "low": 0.86071, "close": 0.86119, "volume": 55725.8, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 0.86135, "high": 0.86196, "low": 0.85951, "close": 0.86165, "volume": 10746.5, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 0.86165, "high": 0.8722, "low": 0.86165, "close": 0.87199, "volume": 224296.9, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 0.87172, "high": 0.87907, "low": 0.87069, "close": 0.87907, "volume": 127200.1, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 0.87916, "high": 0.88411, "low": 0.87418, "close": 0.87671, "volume": 156971.0, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 0.87788, "high": 0.89351, "low": 0.87505, "close": 0.89087, "volume": 142774.7, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 0.89084, "high": 0.89548, "low": 0.88596, "close": 0.89476, "volume": 127149.2, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 0.89547, "high": 0.8995, "low": 0.88818, "close": 0.89636, "volume": 168026.5, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 0.89645, "high": 0.89729, "low": 0.8907, "close": 0.89537, "volume": 36097.9, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 0.89486, "high": 0.9136, "low": 0.89313, "close": 0.91119, "volume": 217579.1, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 0.91132, "high": 0.91569, "low": 0.90705, "close": 0.91021, "volume": 256908.1, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 0.91013, "high": 0.91301, "low": 0.90176, "close": 0.90634, "volume": 280037.4, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 0.90863, "high": 0.90863, "low": 0.90003, "close": 0.90165, "volume": 48741.8, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 0.9016, "high": 0.90345, "low": 0.88757, "close": 0.89368, "volume": 152623.6, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 0.8948, "high": 0.903, "low": 0.89348, "close": 0.90263, "volume": 83621.1, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 0.90199, "high": 0.91004, "low": 0.89101, "close": 0.89262, "volume": 114678.7, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 0.89376, "high": 0.89495, "low": 0.88253, "close": 0.89119, "volume": 70420.5, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 0.89038, "high": 0.89292, "low": 0.8849, "close": 0.88569, "volume": 7841.1, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 0.88793, "high": 0.90004, "low": 0.88793, "close": 0.89821, "volume": 97407.1, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 0.897, "high": 0.90074, "low": 0.89617, "close": 0.89852, "volume": 17943.0, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 0.89921, "high": 0.90644, "low": 0.89921, "close": 0.90584, "volume": 15101.4, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 0.90464, "high": 0.91508, "low": 0.90216, "close": 0.90263, "volume": 179832.4, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 0.90222, "high": 0.90615, "low": 0.90051, "close": 0.90455, "volume": 14115.4, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 0.90455, "high": 0.90749, "low": 0.90098, "close": 0.9017, "volume": 16687.9, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 0.90082, "high": 0.90155, "low": 0.88531, "close": 0.89544, "volume": 116186.7, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 0.8943, "high": 0.89744, "low": 0.89034, "close": 0.89366, "volume": 20943.6, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 0.89472, "high": 0.89669, "low": 0.88414, "close": 0.88642, "volume": 9817.7, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 0.88762, "high": 0.88812, "low": 0.8767, "close": 0.88467, "volume": 75685.0, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 0.88639, "high": 0.88639, "low": 0.88027, "close": 0.88286, "volume": 43844.7, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 0.88121, "high": 0.88796, "low": 0.87489, "close": 0.87802, "volume": 71533.1, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 0.8779, "high": 0.88141, "low": 0.87186, "close": 0.87543, "volume": 67431.0, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 0.87454, "high": 0.88282, "low": 0.86915, "close": 0.87561, "volume": 65028.3, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 0.87457, "high": 0.87753, "low": 0.86425, "close": 0.86538, "volume": 121835.1, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 0.86477, "high": 0.87356, "low": 0.86477, "close": 0.87046, "volume": 50437.0, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 0.87189, "high": 0.88201, "low": 0.87042, "close": 0.88201, "volume": 51211.4, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 0.88218, "high": 0.88636, "low": 0.87393, "close": 0.87498, "volume": 95871.1, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 0.87436, "high": 0.88209, "low": 0.87295, "close": 0.88011, "volume": 40238.5, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 0.88171, "high": 0.88562, "low": 0.87661, "close": 0.88562, "volume": 13186.8, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 0.88414, "high": 0.88414, "low": 0.87556, "close": 0.87793, "volume": 33956.0, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 0.87724, "high": 0.88665, "low": 0.87489, "close": 0.88605, "volume": 68225.0, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 0.88666, "high": 0.89213, "low": 0.8786, "close": 0.8786, "volume": 177340.0, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 0.87988, "high": 0.88233, "low": 0.86317, "close": 0.86955, "volume": 72302.4, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 0.86893, "high": 0.87677, "low": 0.86808, "close": 0.87426, "volume": 97799.5, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 0.87439, "high": 0.87734, "low": 0.87254, "close": 0.87734, "volume": 29930.4, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 0.87653, "high": 0.88599, "low": 0.87653, "close": 0.88547, "volume": 74780.7, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 0.88606, "high": 0.88824, "low": 0.8808, "close": 0.8829, "volume": 51674.6, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 0.88349, "high": 0.89113, "low": 0.88166, "close": 0.88948, "volume": 30093.3, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 0.89099, "high": 0.89498, "low": 0.88771, "close": 0.88866, "volume": 61467.1, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 0.88784, "high": 0.89611, "low": 0.88551, "close": 0.89611, "volume": 13428.0, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 0.89618, "high": 0.89954, "low": 0.89227, "close": 0.89683, "volume": 59365.7, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 0.8964, "high": 0.90003, "low": 0.89372, "close": 0.89496, "volume": 30219.7, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 0.89797, "high": 0.90048, "low": 0.89032, "close": 0.8987, "volume": 133481.4, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 0.89913, "high": 0.90723, "low": 0.89653, "close": 0.89653, "volume": 159320.6, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 0.89634, "high": 0.90114, "low": 0.89116, "close": 0.89896, "volume": 158029.0, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 0.89921, "high": 0.90955, "low": 0.8957, "close": 0.90955, "volume": 166796.1, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 0.90955, "high": 0.92962, "low": 0.90955, "close": 0.91647, "volume": 812138.9, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 0.91647, "high": 0.92046, "low": 0.90882, "close": 0.92046, "volume": 248127.9, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 0.92067, "high": 0.9211, "low": 0.90774, "close": 0.90774, "volume": 52965.0, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 0.90951, "high": 0.90952, "low": 0.90298, "close": 0.90445, "volume": 117710.6, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 0.90445, "high": 0.90654, "low": 0.90114, "close": 0.90315, "volume": 83131.2, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 0.9032, "high": 0.90869, "low": 0.89806, "close": 0.90869, "volume": 151648.6, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 0.90639, "high": 0.90727, "low": 0.90298, "close": 0.90727, "volume": 26709.7, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 0.90609, "high": 0.91867, "low": 0.90609, "close": 0.91756, "volume": 114744.7, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 0.91836, "high": 0.92156, "low": 0.90737, "close": 0.91492, "volume": 165282.3, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 0.91598, "high": 0.91698, "low": 0.90933, "close": 0.91245, "volume": 26332.7, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 0.91056, "high": 0.92652, "low": 0.90993, "close": 0.92352, "volume": 164578.6, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 0.92311, "high": 0.93333, "low": 0.92311, "close": 0.9288, "volume": 121387.0, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 0.92954, "high": 0.94956, "low": 0.92954, "close": 0.94518, "volume": 219703.7, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 0.9447, "high": 0.9465, "low": 0.93931, "close": 0.94508, "volume": 112422.5, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 0.94571, "high": 0.94571, "low": 0.93257, "close": 0.93487, "volume": 247179.7, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 0.93542, "high": 0.9407, "low": 0.9336, "close": 0.9381, "volume": 19632.6, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 0.9364, "high": 0.94545, "low": 0.93525, "close": 0.94122, "volume": 28693.0, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 0.94023, "high": 0.94562, "low": 0.93862, "close": 0.94562, "volume": 34402.9, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 0.94506, "high": 0.94806, "low": 0.94082, "close": 0.94724, "volume": 24075.6, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 0.94556, "high": 0.96195, "low": 0.94556, "close": 0.95522, "volume": 166550.3, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 0.95648, "high": 0.95779, "low": 0.95135, "close": 0.9552, "volume": 58362.9, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 0.95464, "high": 0.98279, "low": 0.95464, "close": 0.97836, "volume": 527569.3, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 0.97905, "high": 0.98774, "low": 0.9736, "close": 0.9736, "volume": 442217.2, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 0.97488, "high": 0.98201, "low": 0.9691, "close": 0.9691, "volume": 118537.0, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 0.97033, "high": 0.97503, "low": 0.96252, "close": 0.96669, "volume": 119141.8, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 0.96802, "high": 0.97564, "low": 0.96723, "close": 0.97456, "volume": 78595.0, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 0.97445, "high": 0.97445, "low": 0.96655, "close": 0.96969, "volume": 43113.7, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 0.96955, "high": 0.97353, "low": 0.95656, "close": 0.95835, "volume": 89020.3, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 0.95723, "high": 0.96916, "low": 0.956, "close": 0.9673, "volume": 154209.9, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 0.9663, "high": 0.98283, "low": 0.96531, "close": 0.98262, "volume": 74845.1, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 0.98294, "high": 0.98329, "low": 0.96846, "close": 0.97233, "volume": 211338.4, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 0.97171, "high": 0.97717, "low": 0.96607, "close": 0.97453, "volume": 92547.4, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 0.9751, "high": 1.00228, "low": 0.975, "close": 0.98099, "volume": 775092.9, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 0.98098, "high": 0.98201, "low": 0.96196, "close": 0.98011, "volume": 378748.6, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 0.9811, "high": 0.98847, "low": 0.97371, "close": 0.97707, "volume": 351917.9, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 0.9741, "high": 0.97753, "low": 0.96579, "close": 0.96789, "volume": 63220.5, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 0.96754, "high": 0.97058, "low": 0.95708, "close": 0.96404, "volume": 159298.7, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 0.9645, "high": 0.96705, "low": 0.96086, "close": 0.96583, "volume": 97108.9, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 0.96652, "high": 0.97331, "low": 0.96458, "close": 0.96957, "volume": 45776.1, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 0.97084, "high": 0.9746, "low": 0.96584, "close": 0.97074, "volume": 25196.9, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 0.96989, "high": 0.97353, "low": 0.96196, "close": 0.97215, "volume": 45966.7, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 0.97097, "high": 0.97267, "low": 0.96799, "close": 0.97121, "volume": 12257.3, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 0.97092, "high": 0.98837, "low": 0.97092, "close": 0.98837, "volume": 78525.0, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 0.98854, "high": 0.99599, "low": 0.97904, "close": 0.98232, "volume": 237740.5, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 0.98335, "high": 0.99628, "low": 0.97134, "close": 0.995, "volume": 119405.7, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 0.9955, "high": 1.04533, "low": 0.9955, "close": 1.04012, "volume": 983664.9, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 1.04165, "high": 1.08273, "low": 1.03263, "close": 1.07675, "volume": 1444981.9, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 1.07846, "high": 1.07977, "low": 1.06115, "close": 1.07191, "volume": 263167.7, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 1.07185, "high": 1.09843, "low": 1.0706, "close": 1.08136, "volume": 1028346.9, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 1.08164, "high": 1.08644, "low": 1.06401, "close": 1.07553, "volume": 370824.7, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 1.07358, "high": 1.07687, "low": 1.05119, "close": 1.05119, "volume": 277836.2, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 1.05095, "high": 1.05949, "low": 1.05011, "close": 1.05175, "volume": 205606.6, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 1.05412, "high": 1.06868, "low": 1.05303, "close": 1.06453, "volume": 276739.5, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 1.0627, "high": 1.0772, "low": 1.0627, "close": 1.06906, "volume": 112080.0, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 1.0719, "high": 1.07973, "low": 1.06455, "close": 1.07465, "volume": 62594.2, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 1.07617, "high": 1.10929, "low": 1.07551, "close": 1.10742, "volume": 505784.3, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 1.10767, "high": 1.11798, "low": 1.07892, "close": 1.10066, "volume": 648102.6, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 1.10147, "high": 1.1192, "low": 1.09369, "close": 1.10344, "volume": 531074.4, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 1.10334, "high": 1.10867, "low": 1.09369, "close": 1.10784, "volume": 240530.7, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 1.10639, "high": 1.10639, "low": 1.08403, "close": 1.08524, "volume": 187228.7, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 1.08662, "high": 1.10104, "low": 1.08558, "close": 1.09727, "volume": 129275.7, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 1.09532, "high": 1.09532, "low": 1.08531, "close": 1.09141, "volume": 101587.2, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 1.09016, "high": 1.1148, "low": 1.09016, "close": 1.10689, "volume": 276316.2, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 1.10832, "high": 1.14639, "low": 1.1028, "close": 1.14425, "volume": 433237.2, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 1.14099, "high": 1.14857, "low": 1.13079, "close": 1.1432, "volume": 334273.5, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 1.14073, "high": 1.14754, "low": 1.12635, "close": 1.13568, "volume": 352729.8, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 1.13281, "high": 1.1387, "low": 1.12637, "close": 1.13216, "volume": 131086.8, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 1.13018, "high": 1.14279, "low": 1.1236, "close": 1.13845, "volume": 150301.9, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 1.13709, "high": 1.1656, "low": 1.13448, "close": 1.14673, "volume": 548296.2, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 1.14544, "high": 1.1668, "low": 1.14026, "close": 1.16041, "volume": 299044.3, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 1.16288, "high": 1.17685, "low": 1.16116, "close": 1.17235, "volume": 255861.0, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 1.17236, "high": 1.17979, "low": 1.15675, "close": 1.16868, "volume": 312943.5, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 1.16851, "high": 1.17594, "low": 1.16191, "close": 1.17569, "volume": 118515.3, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 1.17451, "high": 1.18905, "low": 1.16844, "close": 1.16858, "volume": 380667.3, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 1.16946, "high": 1.177, "low": 1.16128, "close": 1.17517, "volume": 138653.8, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 1.17548, "high": 1.17856, "low": 1.16691, "close": 1.17047, "volume": 49059.5, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 1.17079, "high": 1.17703, "low": 1.16215, "close": 1.16918, "volume": 115109.5, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 1.16918, "high": 1.16918, "low": 1.15224, "close": 1.15434, "volume": 166301.7, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 1.15404, "high": 1.15775, "low": 1.14328, "close": 1.14638, "volume": 305033.2, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 1.14522, "high": 1.14867, "low": 1.12395, "close": 1.13082, "volume": 401161.9, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 1.13048, "high": 1.1325, "low": 1.10638, "close": 1.11098, "volume": 467639.9, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 1.11196, "high": 1.13265, "low": 1.11034, "close": 1.12387, "volume": 172096.8, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 1.1249, "high": 1.13827, "low": 1.11379, "close": 1.13738, "volume": 194168.0, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 1.13685, "high": 1.14793, "low": 1.12912, "close": 1.14633, "volume": 123970.2, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 1.1458, "high": 1.16608, "low": 1.14303, "close": 1.16257, "volume": 285358.5, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 1.16378, "high": 1.165, "low": 1.14344, "close": 1.15045, "volume": 147939.4, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 1.15081, "high": 1.15944, "low": 1.1458, "close": 1.14862, "volume": 114418.8, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 1.14838, "high": 1.15419, "low": 1.13185, "close": 1.1364, "volume": 86284.0, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 1.13255, "high": 1.14235, "low": 1.11447, "close": 1.13255, "volume": 195023.7, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 1.13173, "high": 1.13452, "low": 1.12521, "close": 1.1278, "volume": 71383.8, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 1.12919, "high": 1.12986, "low": 1.12121, "close": 1.12543, "volume": 37157.3, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 1.12752, "high": 1.14521, "low": 1.12752, "close": 1.13939, "volume": 78922.4, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 1.13945, "high": 1.13976, "low": 1.12628, "close": 1.13553, "volume": 163833.5, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 1.13743, "high": 1.14004, "low": 1.12436, "close": 1.13431, "volume": 82237.9, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 1.13551, "high": 1.13651, "low": 1.12157, "close": 1.1264, "volume": 110762.8, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 1.1239, "high": 1.1239, "low": 1.09261, "close": 1.09881, "volume": 341217.2, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 1.09814, "high": 1.10944, "low": 1.0845, "close": 1.08541, "volume": 192181.9, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 1.08658, "high": 1.0938, "low": 1.07145, "close": 1.0938, "volume": 285039.9, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 1.0936, "high": 1.10134, "low": 1.08947, "close": 1.1005, "volume": 168503.4, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 1.10122, "high": 1.10122, "low": 1.08464, "close": 1.09818, "volume": 69431.0, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 1.09685, "high": 1.10741, "low": 1.09287, "close": 1.10741, "volume": 89890.9, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 1.10416, "high": 1.10499, "low": 1.096, "close": 1.10378, "volume": 25440.4, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 1.10353, "high": 1.10979, "low": 1.09692, "close": 1.10016, "volume": 64165.1, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 1.10006, "high": 1.1051, "low": 1.09339, "close": 1.09652, "volume": 80341.8, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 1.09438, "high": 1.10496, "low": 1.08586, "close": 1.08586, "volume": 78313.8, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 1.0855, "high": 1.09298, "low": 1.07934, "close": 1.09093, "volume": 69547.7, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 1.08783, "high": 1.09844, "low": 1.0855, "close": 1.0931, "volume": 73477.2, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 1.09395, "high": 1.11076, "low": 1.09182, "close": 1.1095, "volume": 91475.2, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 1.10709, "high": 1.12864, "low": 1.10434, "close": 1.12509, "volume": 149795.1, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 1.1263, "high": 1.1263, "low": 1.11591, "close": 1.11904, "volume": 58723.0, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 1.12149, "high": 1.13503, "low": 1.12046, "close": 1.12746, "volume": 94314.8, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 1.12877, "high": 1.14118, "low": 1.12251, "close": 1.13869, "volume": 104166.9, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 1.13874, "high": 1.13875, "low": 1.12823, "close": 1.13137, "volume": 78200.0, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 1.13178, "high": 1.13342, "low": 1.12646, "close": 1.12924, "volume": 27868.4, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 1.12717, "high": 1.12717, "low": 1.11651, "close": 1.12355, "volume": 129191.9, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 1.12373, "high": 1.12973, "low": 1.11944, "close": 1.12632, "volume": 117228.8, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 1.1278, "high": 1.13555, "low": 1.11584, "close": 1.13066, "volume": 130654.5, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 1.12979, "high": 1.13343, "low": 1.11946, "close": 1.12565, "volume": 89439.1, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 1.1215, "high": 1.12688, "low": 1.11647, "close": 1.12475, "volume": 59077.2, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 1.12481, "high": 1.13905, "low": 1.12419, "close": 1.13496, "volume": 78583.2, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 1.13337, "high": 1.13607, "low": 1.12685, "close": 1.13464, "volume": 82581.3, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 1.13323, "high": 1.13323, "low": 1.12491, "close": 1.1268, "volume": 73560.5, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 1.12548, "high": 1.13393, "low": 1.12509, "close": 1.13393, "volume": 48075.7, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 1.13289, "high": 1.1364, "low": 1.12565, "close": 1.13026, "volume": 44267.3, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 1.1316, "high": 1.13965, "low": 1.1285, "close": 1.13321, "volume": 121663.7, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 1.13316, "high": 1.15582, "low": 1.12779, "close": 1.14796, "volume": 119426.8, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 1.14751, "high": 1.15243, "low": 1.13739, "close": 1.14178, "volume": 85877.3, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 1.14183, "high": 1.1589, "low": 1.14183, "close": 1.15268, "volume": 188307.3, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 1.15143, "high": 1.1542, "low": 1.1425, "close": 1.1542, "volume": 180040.7, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 1.1532, "high": 1.15487, "low": 1.14422, "close": 1.15087, "volume": 48940.1, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 1.14914, "high": 1.14984, "low": 1.14266, "close": 1.14823, "volume": 101797.8, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 1.14823, "high": 1.14823, "low": 1.13891, "close": 1.14123, "volume": 22402.9, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 1.14115, "high": 1.14602, "low": 1.13406, "close": 1.13789, "volume": 79690.5, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 1.13969, "high": 1.1437, "low": 1.13643, "close": 1.13725, "volume": 74333.8, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 1.13735, "high": 1.14186, "low": 1.13672, "close": 1.13976, "volume": 31618.5, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 1.13876, "high": 1.14587, "low": 1.13675, "close": 1.14538, "volume": 95907.3, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 1.1457, "high": 1.1457, "low": 1.13636, "close": 1.13636, "volume": 98134.6, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 1.13707, "high": 1.13884, "low": 1.13201, "close": 1.13201, "volume": 46315.5, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 1.13536, "high": 1.13684, "low": 1.13131, "close": 1.13517, "volume": 66065.0, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 1.13429, "high": 1.13686, "low": 1.12577, "close": 1.12817, "volume": 110519.3, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 1.12724, "high": 1.13022, "low": 1.10677, "close": 1.10867, "volume": 319934.2, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 1.10812, "high": 1.1268, "low": 1.10546, "close": 1.1268, "volume": 218571.4, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 1.12487, "high": 1.13047, "low": 1.12446, "close": 1.12726, "volume": 159685.7, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 1.12565, "high": 1.13458, "low": 1.11905, "close": 1.13404, "volume": 147617.3, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 1.13333, "high": 1.13661, "low": 1.12938, "close": 1.13484, "volume": 137660.9, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 1.13336, "high": 1.13336, "low": 1.12608, "close": 1.12889, "volume": 55561.7, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 1.1316, "high": 1.13394, "low": 1.13024, "close": 1.13184, "volume": 26568.6, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 1.13135, "high": 1.13135, "low": 1.12745, "close": 1.12874, "volume": 121766.1, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 1.1279, "high": 1.15777, "low": 1.12047, "close": 1.1527, "volume": 367743.4, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 1.15518, "high": 1.17288, "low": 1.14572, "close": 1.16678, "volume": 197716.4, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 1.17072, "high": 1.17938, "low": 1.16463, "close": 1.17151, "volume": 232721.1, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 1.1722, "high": 1.1864, "low": 1.16541, "close": 1.18375, "volume": 236873.4, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 1.18293, "high": 1.1912, "low": 1.1732, "close": 1.17835, "volume": 481036.3, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 1.18017, "high": 1.18119, "low": 1.16121, "close": 1.1688, "volume": 271238.4, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 1.16866, "high": 1.17526, "low": 1.16726, "close": 1.17053, "volume": 176243.6, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 1.17212, "high": 1.18093, "low": 1.17095, "close": 1.17951, "volume": 225392.6, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 1.18048, "high": 1.18432, "low": 1.16958, "close": 1.18364, "volume": 278975.1, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 1.18389, "high": 1.19961, "low": 1.18193, "close": 1.19502, "volume": 666477.5, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 1.19548, "high": 1.19811, "low": 1.17615, "close": 1.18164, "volume": 441015.9, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 1.18211, "high": 1.18797, "low": 1.18105, "close": 1.18259, "volume": 158934.4, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 1.18309, "high": 1.18335, "low": 1.17195, "close": 1.18213, "volume": 93562.0, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 1.18238, "high": 1.19155, "low": 1.18073, "close": 1.18824, "volume": 50065.2, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 1.18786, "high": 1.19325, "low": 1.18403, "close": 1.19081, "volume": 33945.6, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 1.18964, "high": 1.19874, "low": 1.1885, "close": 1.19243, "volume": 87564.3, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 1.19565, "high": 1.21981, "low": 1.19565, "close": 1.21961, "volume": 233180.5, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 1.2199, "high": 1.2454, "low": 1.2199, "close": 1.24195, "volume": 537855.0, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 1.24051, "high": 1.24059, "low": 1.21748, "close": 1.23213, "volume": 276298.8, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 1.22741, "high": 1.23803, "low": 1.2164, "close": 1.21733, "volume": 361211.2, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 1.21646, "high": 1.22426, "low": 1.20621, "close": 1.21763, "volume": 154548.1, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 1.21757, "high": 1.21854, "low": 1.20685, "close": 1.21702, "volume": 93851.0, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 1.2177, "high": 1.22765, "low": 1.21254, "close": 1.22679, "volume": 110474.7, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 1.22735, "high": 1.22945, "low": 1.21027, "close": 1.21899, "volume": 124776.1, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 1.21909, "high": 1.2345, "low": 1.21341, "close": 1.23316, "volume": 147040.3, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 1.23402, "high": 1.23438, "low": 1.17303, "close": 1.20273, "volume": 397721.5, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 1.19958, "high": 1.20361, "low": 1.19126, "close": 1.19216, "volume": 122640.3, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 1.19117, "high": 1.19718, "low": 1.15746, "close": 1.16965, "volume": 480150.7, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 1.16729, "high": 1.1955, "low": 1.1662, "close": 1.18809, "volume": 280494.1, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 1.19012, "high": 1.2026, "low": 1.18648, "close": 1.20055, "volume": 242217.3, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 1.1997, "high": 1.20781, "low": 1.19213, "close": 1.19213, "volume": 127208.1, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 1.19207, "high": 1.20361, "low": 1.19143, "close": 1.19651, "volume": 107702.0, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 1.19755, "high": 1.21956, "low": 1.19455, "close": 1.21836, "volume": 160657.5, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 1.21948, "high": 1.22628, "low": 1.21412, "close": 1.22326, "volume": 143474.5, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 1.226, "high": 1.22813, "low": 1.21442, "close": 1.21833, "volume": 90510.3, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 1.21423, "high": 1.21934, "low": 1.2047, "close": 1.2047, "volume": 82575.1, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 1.2074, "high": 1.21874, "low": 1.2074, "close": 1.21319, "volume": 46062.6, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 1.21498, "high": 1.22089, "low": 1.2131, "close": 1.21615, "volume": 23126.4, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 1.21621, "high": 1.21684, "low": 1.21095, "close": 1.21684, "volume": 17191.9, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 1.2163, "high": 1.22747, "low": 1.2163, "close": 1.22523, "volume": 40267.0, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 1.22778, "high": 1.24201, "low": 1.22507, "close": 1.23113, "volume": 145843.4, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 1.23283, "high": 1.23283, "low": 1.20809, "close": 1.21573, "volume": 85960.7, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 1.21684, "high": 1.22138, "low": 1.20948, "close": 1.21823, "volume": 64041.2, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 1.2159, "high": 1.22154, "low": 1.19322, "close": 1.20003, "volume": 137859.7, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 1.20206, "high": 1.20373, "low": 1.17977, "close": 1.19472, "volume": 175170.5, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 1.19128, "high": 1.19128, "low": 1.17609, "close": 1.18656, "volume": 74787.2, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 1.18854, "high": 1.19443, "low": 1.18325, "close": 1.19443, "volume": 45246.5, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 1.19292, "high": 1.20569, "low": 1.19263, "close": 1.19684, "volume": 51570.9, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 1.19776, "high": 1.20288, "low": 1.18562, "close": 1.1913, "volume": 53459.3, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 1.18945, "high": 1.19171, "low": 1.17779, "close": 1.1786, "volume": 55592.3, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 1.17778, "high": 1.18736, "low": 1.16927, "close": 1.18288, "volume": 134175.9, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 1.18329, "high": 1.19149, "low": 1.17938, "close": 1.19028, "volume": 38792.0, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 1.19028, "high": 1.19028, "low": 1.17451, "close": 1.18484, "volume": 97907.4, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 1.18329, "high": 1.18371, "low": 1.16245, "close": 1.16767, "volume": 77513.3, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 1.16806, "high": 1.18252, "low": 1.16706, "close": 1.18101, "volume": 44125.3, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 1.18196, "high": 1.18852, "low": 1.18062, "close": 1.1883, "volume": 21781.6, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 1.18761, "high": 1.18774, "low": 1.17567, "close": 1.18018, "volume": 29929.5, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 1.17729, "high": 1.19227, "low": 1.17648, "close": 1.19227, "volume": 28863.7, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 1.1927, "high": 1.20117, "low": 1.18871, "close": 1.1955, "volume": 61986.4, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 1.19671, "high": 1.20396, "low": 1.19206, "close": 1.19814, "volume": 103904.2, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 1.19924, "high": 1.20043, "low": 1.19055, "close": 1.20043, "volume": 31577.9, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 1.19887, "high": 1.19887, "low": 1.18782, "close": 1.18782, "volume": 28997.6, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 1.18965, "high": 1.19255, "low": 1.18719, "close": 1.19031, "volume": 20632.6, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 1.18986, "high": 1.19798, "low": 1.18343, "close": 1.18943, "volume": 59996.8, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 1.18931, "high": 1.19042, "low": 1.18268, "close": 1.18985, "volume": 81630.4, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 1.1897, "high": 1.18994, "low": 1.17205, "close": 1.17566, "volume": 75766.3, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 1.17792, "high": 1.18335, "low": 1.17066, "close": 1.18004, "volume": 58766.4, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 1.18004, "high": 1.18364, "low": 1.16768, "close": 1.18364, "volume": 76030.0, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 1.18397, "high": 1.20803, "low": 1.18173, "close": 1.19848, "volume": 98402.3, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 1.1994, "high": 1.21762, "low": 1.19217, "close": 1.21358, "volume": 107813.5, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 1.21625, "high": 1.21831, "low": 1.19799, "close": 1.19977, "volume": 117852.9, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 1.19783, "high": 1.20357, "low": 1.18347, "close": 1.19325, "volume": 153863.1, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 1.19325, "high": 1.20172, "low": 1.19058, "close": 1.20023, "volume": 56641.3, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 1.19922, "high": 1.20183, "low": 1.18742, "close": 1.1918, "volume": 58262.0, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 1.19014, "high": 1.19593, "low": 1.18652, "close": 1.1919, "volume": 18764.2, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 1.19123, "high": 1.19648, "low": 1.18762, "close": 1.18762, "volume": 31232.4, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 1.18758, "high": 1.19456, "low": 1.1827, "close": 1.18915, "volume": 133189.2, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 1.18915, "high": 1.20145, "low": 1.18682, "close": 1.20109, "volume": 168458.7, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 1.19882, "high": 1.19882, "low": 1.19207, "close": 1.19751, "volume": 113254.8, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 1.19557, "high": 1.20153, "low": 1.19073, "close": 1.19756, "volume": 212448.3, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 1.2008, "high": 1.22108, "low": 1.19569, "close": 1.20577, "volume": 203696.2, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 1.20692, "high": 1.211, "low": 1.20189, "close": 1.2093, "volume": 100746.4, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 1.20993, "high": 1.21056, "low": 1.20373, "close": 1.20799, "volume": 39217.8, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 1.2081, "high": 1.20966, "low": 1.204, "close": 1.20781, "volume": 16004.5, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 1.2069, "high": 1.21403, "low": 1.2069, "close": 1.21248, "volume": 56873.7, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 1.21357, "high": 1.22293, "low": 1.21218, "close": 1.21846, "volume": 281250.7, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 1.21999, "high": 1.22747, "low": 1.21794, "close": 1.22101, "volume": 86200.8, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 1.22199, "high": 1.22199, "low": 1.20797, "close": 1.20797, "volume": 132798.7, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 1.20843, "high": 1.21564, "low": 1.20322, "close": 1.211, "volume": 95549.5, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 1.213, "high": 1.21494, "low": 1.19126, "close": 1.19173, "volume": 107456.5, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 1.19105, "high": 1.19105, "low": 1.16101, "close": 1.18764, "volume": 632874.3, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 1.18564, "high": 1.19121, "low": 1.16884, "close": 1.17059, "volume": 155162.4, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 1.17069, "high": 1.1736, "low": 1.14161, "close": 1.14248, "volume": 455091.4, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 1.14244, "high": 1.15899, "low": 1.14154, "close": 1.15029, "volume": 266998.8, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 1.14933, "high": 1.16176, "low": 1.1348, "close": 1.16176, "volume": 173765.0, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 1.16176, "high": 1.16179, "low": 1.14566, "close": 1.14869, "volume": 53203.7, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 1.14869, "high": 1.16307, "low": 1.14583, "close": 1.15679, "volume": 100982.6, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 1.15576, "high": 1.16345, "low": 1.15576, "close": 1.16069, "volume": 49873.8, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 1.15914, "high": 1.16118, "low": 1.15105, "close": 1.15735, "volume": 41462.5, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 1.15354, "high": 1.15524, "low": 1.13271, "close": 1.14008, "volume": 58136.0, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 1.1391, "high": 1.14967, "low": 1.13451, "close": 1.14532, "volume": 173755.4, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 1.14394, "high": 1.14587, "low": 1.12912, "close": 1.13559, "volume": 109760.8, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 1.13287, "high": 1.13942, "low": 1.10391, "close": 1.10733, "volume": 402668.5, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 1.10811, "high": 1.12333, "low": 1.10733, "close": 1.12333, "volume": 95354.1, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 1.12207, "high": 1.12798, "low": 1.12063, "close": 1.12432, "volume": 67431.2, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 1.12134, "high": 1.13009, "low": 1.12134, "close": 1.12361, "volume": 31354.1, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 1.12505, "high": 1.13357, "low": 1.11877, "close": 1.13304, "volume": 74128.3, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 1.13381, "high": 1.15069, "low": 1.13317, "close": 1.15069, "volume": 47471.5, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 1.1508, "high": 1.15618, "low": 1.14449, "close": 1.14454, "volume": 38762.4, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 1.14581, "high": 1.15453, "low": 1.14208, "close": 1.14709, "volume": 37891.7, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 1.14619, "high": 1.1542, "low": 1.14325, "close": 1.14625, "volume": 103745.9, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 1.14833, "high": 1.14833, "low": 1.13051, "close": 1.1325, "volume": 91239.3, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 1.13049, "high": 1.14106, "low": 1.11736, "close": 1.13145, "volume": 128376.9, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 1.13091, "high": 1.1421, "low": 1.12964, "close": 1.1421, "volume": 87151.6, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 1.14082, "high": 1.16577, "low": 1.14082, "close": 1.16577, "volume": 241050.8, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 1.16608, "high": 1.17413, "low": 1.16054, "close": 1.16318, "volume": 286531.2, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 1.16499, "high": 1.16665, "low": 1.15692, "close": 1.15692, "volume": 98846.1, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 1.15773, "high": 1.17398, "low": 1.15329, "close": 1.16816, "volume": 73277.4, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 1.17013, "high": 1.17357, "low": 1.16438, "close": 1.16665, "volume": 29690.8, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 1.16819, "high": 1.17356, "low": 1.16482, "close": 1.17356, "volume": 22882.1, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 1.16908, "high": 1.17327, "low": 1.16293, "close": 1.16848, "volume": 23950.7, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 1.17053, "high": 1.17311, "low": 1.16749, "close": 1.17021, "volume": 24950.5, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 1.16843, "high": 1.17421, "low": 1.16464, "close": 1.17016, "volume": 52301.8, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 1.16656, "high": 1.16859, "low": 1.16055, "close": 1.16482, "volume": 53724.0, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 1.16054, "high": 1.18777, "low": 1.15449, "close": 1.18366, "volume": 143023.8, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 1.18294, "high": 1.187, "low": 1.17122, "close": 1.17828, "volume": 116355.2, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 1.17762, "high": 1.18335, "low": 1.16941, "close": 1.17662, "volume": 101855.1, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 1.17338, "high": 1.179, "low": 1.17219, "close": 1.179, "volume": 15308.1, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 1.17796, "high": 1.19469, "low": 1.17752, "close": 1.19144, "volume": 217661.1, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 1.19061, "high": 1.19154, "low": 1.18079, "close": 1.18605, "volume": 147537.8, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 1.18164, "high": 1.18955, "low": 1.17883, "close": 1.18819, "volume": 153441.7, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 1.1877, "high": 1.1877, "low": 1.17966, "close": 1.18372, "volume": 199796.5, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 1.18062, "high": 1.18397, "low": 1.17931, "close": 1.18118, "volume": 86679.1, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 1.17917, "high": 1.18808, "low": 1.17821, "close": 1.18808, "volume": 6460.8, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 1.18818, "high": 1.19227, "low": 1.18431, "close": 1.18981, "volume": 85329.0, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 1.19172, "high": 1.19288, "low": 1.18689, "close": 1.18689, "volume": 37306.7, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 1.18689, "high": 1.19182, "low": 1.17419, "close": 1.18595, "volume": 204402.5, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 1.18661, "high": 1.19077, "low": 1.18239, "close": 1.18344, "volume": 36383.9, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 1.18717, "high": 1.18717, "low": 1.17534, "close": 1.17964, "volume": 41630.4, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 1.17891, "high": 1.17922, "low": 1.14865, "close": 1.15868, "volume": 348453.8, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 1.15823, "high": 1.16838, "low": 1.15442, "close": 1.1633, "volume": 95767.1, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 1.16242, "high": 1.16973, "low": 1.15945, "close": 1.16973, "volume": 41286.0, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 1.16579, "high": 1.16579, "low": 1.14696, "close": 1.14971, "volume": 232018.9, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 1.14949, "high": 1.161, "low": 1.14923, "close": 1.15684, "volume": 67435.5, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 1.1557, "high": 1.16199, "low": 1.15268, "close": 1.1591, "volume": 139209.9, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 1.15918, "high": 1.16782, "low": 1.15449, "close": 1.16557, "volume": 64507.1, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 1.16791, "high": 1.17316, "low": 1.16335, "close": 1.1663, "volume": 40272.3, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 1.1663, "high": 1.17299, "low": 1.15184, "close": 1.15483, "volume": 87879.9, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 1.15736, "high": 1.16825, "low": 1.15496, "close": 1.1617, "volume": 150661.2, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 1.15982, "high": 1.15982, "low": 1.14337, "close": 1.15568, "volume": 499565.3, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 1.15614, "high": 1.15977, "low": 1.14971, "close": 1.15228, "volume": 50817.6, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 1.15194, "high": 1.16357, "low": 1.15194, "close": 1.15858, "volume": 85569.4, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 1.15915, "high": 1.16851, "low": 1.15915, "close": 1.16851, "volume": 47035.9, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 1.16863, "high": 1.17201, "low": 1.16663, "close": 1.16942, "volume": 21176.8, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 1.16812, "high": 1.17427, "low": 1.16812, "close": 1.1728, "volume": 33368.5, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 1.17271, "high": 1.17271, "low": 1.16293, "close": 1.16576, "volume": 34157.5, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 1.16792, "high": 1.17128, "low": 1.16744, "close": 1.16772, "volume": 27177.6, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 1.16293, "high": 1.17041, "low": 1.16076, "close": 1.16741, "volume": 13019.5, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 1.16536, "high": 1.16829, "low": 1.16475, "close": 1.16829, "volume": 1090.9, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 1.16868, "high": 1.17392, "low": 1.16493, "close": 1.1702, "volume": 23383.2, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 1.17099, "high": 1.18357, "low": 1.1696, "close": 1.17935, "volume": 75465.8, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 1.18034, "high": 1.1823, "low": 1.17518, "close": 1.17518, "volume": 44402.1, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 1.17512, "high": 1.17938, "low": 1.16748, "close": 1.17938, "volume": 41937.7, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 1.17958, "high": 1.18514, "low": 1.17822, "close": 1.17884, "volume": 29922.4, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 1.18297, "high": 1.18297, "low": 1.17394, "close": 1.17742, "volume": 26935.0, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 1.17882, "high": 1.18499, "low": 1.17609, "close": 1.18294, "volume": 42879.3, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 1.18265, "high": 1.18504, "low": 1.17586, "close": 1.18148, "volume": 27135.8, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 1.17995, "high": 1.18572, "low": 1.17742, "close": 1.17917, "volume": 45969.5, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 1.18089, "high": 1.18348, "low": 1.17822, "close": 1.17827, "volume": 8993.7, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 1.17977, "high": 1.18933, "low": 1.17977, "close": 1.18933, "volume": 31744.3, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 1.18938, "high": 1.19971, "low": 1.18679, "close": 1.189, "volume": 67804.5, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 1.18871, "high": 1.18871, "low": 1.18079, "close": 1.18673, "volume": 121765.7, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 1.1852, "high": 1.1852, "low": 1.16019, "close": 1.16522, "volume": 254670.7, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 1.16713, "high": 1.17736, "low": 1.16511, "close": 1.17633, "volume": 97459.1, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 1.17304, "high": 1.18259, "low": 1.17249, "close": 1.18227, "volume": 84958.4, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 1.18027, "high": 1.18551, "low": 1.17761, "close": 1.17761, "volume": 30510.5, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 1.17821, "high": 1.18514, "low": 1.17627, "close": 1.17991, "volume": 40643.9, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 1.18049, "high": 1.19906, "low": 1.17961, "close": 1.19183, "volume": 321300.9, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 1.19269, "high": 1.21902, "low": 1.19045, "close": 1.21335, "volume": 331272.0, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 1.21522, "high": 1.23259, "low": 1.21128, "close": 1.21481, "volume": 242006.3, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 1.21748, "high": 1.2267, "low": 1.2085, "close": 1.21709, "volume": 100937.9, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 1.21589, "high": 1.21891, "low": 1.20198, "close": 1.20422, "volume": 111356.1, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 1.20189, "high": 1.20929, "low": 1.19213, "close": 1.20002, "volume": 105028.3, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 1.19565, "high": 1.2195, "low": 1.19543, "close": 1.21873, "volume": 67705.3, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 1.21937, "high": 1.22647, "low": 1.2034, "close": 1.20679, "volume": 227854.5, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 1.20756, "high": 1.22089, "low": 1.19569, "close": 1.21301, "volume": 130873.8, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 1.21241, "high": 1.24531, "low": 1.21043, "close": 1.22695, "volume": 407078.6, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 1.22484, "high": 1.2339, "low": 1.19782, "close": 1.20655, "volume": 253205.6, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 1.20994, "high": 1.21966, "low": 1.19989, "close": 1.20299, "volume": 100408.8, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 1.20175, "high": 1.20175, "low": 1.16558, "close": 1.17399, "volume": 193729.6, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 1.17329, "high": 1.17853, "low": 1.16118, "close": 1.17611, "volume": 118063.5, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 1.17489, "high": 1.19275, "low": 1.17224, "close": 1.19071, "volume": 89844.3, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 1.1869, "high": 1.19851, "low": 1.18074, "close": 1.19851, "volume": 111639.5, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 1.19861, "high": 1.20458, "low": 1.19389, "close": 1.19917, "volume": 81034.6, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 1.20203, "high": 1.2135, "low": 1.19351, "close": 1.20981, "volume": 87358.7, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 1.21022, "high": 1.21772, "low": 1.20734, "close": 1.21398, "volume": 37289.0, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 1.212, "high": 1.21776, "low": 1.2074, "close": 1.21146, "volume": 53854.7, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 1.21201, "high": 1.21762, "low": 1.20524, "close": 1.21399, "volume": 27250.9, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 1.21642, "high": 1.21855, "low": 1.20769, "close": 1.20897, "volume": 43988.2, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 1.20907, "high": 1.2146, "low": 1.20862, "close": 1.212, "volume": 8736.5, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 1.21258, "high": 1.214, "low": 1.20688, "close": 1.20897, "volume": 20703.1, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 1.20897, "high": 1.20897, "low": 1.2012, "close": 1.20167, "volume": 26260.5, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 1.20165, "high": 1.20359, "low": 1.19537, "close": 1.19835, "volume": 77405.6, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 1.199, "high": 1.20951, "low": 1.19801, "close": 1.20501, "volume": 18835.0, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 1.20499, "high": 1.20499, "low": 1.19845, "close": 1.20201, "volume": 6666.3, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 1.2015, "high": 1.20428, "low": 1.19779, "close": 1.19779, "volume": 3965.6, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 1.19757, "high": 1.20412, "low": 1.19478, "close": 1.20412, "volume": 24436.3, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 1.20199, "high": 1.21056, "low": 1.19999, "close": 1.20942, "volume": 19441.2, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 1.20915, "high": 1.21749, "low": 1.2056, "close": 1.2056, "volume": 55117.8, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 1.20551, "high": 1.2081, "low": 1.19288, "close": 1.19673, "volume": 57112.6, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 1.19599, "high": 1.19696, "low": 1.18039, "close": 1.18516, "volume": 82910.2, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 1.18746, "high": 1.1976, "low": 1.18198, "close": 1.18722, "volume": 58940.4, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 1.18882, "high": 1.19656, "low": 1.18079, "close": 1.19227, "volume": 38124.4, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 1.19256, "high": 1.20609, "low": 1.19106, "close": 1.19648, "volume": 42421.5, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 1.19636, "high": 1.20096, "low": 1.18911, "close": 1.18911, "volume": 40000.9, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 1.189, "high": 1.20138, "low": 1.18168, "close": 1.19663, "volume": 92241.0, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 1.19214, "high": 1.19807, "low": 1.1822, "close": 1.18772, "volume": 25257.1, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 1.189, "high": 1.19018, "low": 1.18246, "close": 1.19018, "volume": 109743.7, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 1.18646, "high": 1.18926, "low": 1.18173, "close": 1.1824, "volume": 12228.4, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 1.18168, "high": 1.18168, "low": 1.16351, "close": 1.17083, "volume": 120649.9, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 1.17033, "high": 1.17201, "low": 1.12251, "close": 1.15016, "volume": 431046.9, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 1.15139, "high": 1.15635, "low": 1.14611, "close": 1.14835, "volume": 76750.6, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 1.14866, "high": 1.14995, "low": 1.13684, "close": 1.14553, "volume": 81440.5, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 1.14406, "high": 1.14458, "low": 1.1376, "close": 1.13969, "volume": 14347.3, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 1.14004, "high": 1.14848, "low": 1.1348, "close": 1.14763, "volume": 43233.9, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 1.14763, "high": 1.15836, "low": 1.14637, "close": 1.15732, "volume": 61703.6, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 1.15499, "high": 1.15499, "low": 1.14971, "close": 1.15272, "volume": 21342.4, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 1.15501, "high": 1.15836, "low": 1.13979, "close": 1.14042, "volume": 35210.9, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 1.14567, "high": 1.14632, "low": 1.1358, "close": 1.14541, "volume": 11534.3, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 1.14599, "high": 1.14599, "low": 1.13368, "close": 1.14515, "volume": 16908.7, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 1.14462, "high": 1.14462, "low": 1.1245, "close": 1.1245, "volume": 52008.1, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 1.12671, "high": 1.12671, "low": 1.10721, "close": 1.11555, "volume": 280082.8, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 1.11339, "high": 1.12213, "low": 1.10723, "close": 1.10723, "volume": 68302.4, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 1.10723, "high": 1.11947, "low": 1.10066, "close": 1.10247, "volume": 159332.9, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 1.1023, "high": 1.11703, "low": 1.09774, "close": 1.10878, "volume": 198057.8, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 1.10723, "high": 1.108, "low": 1.08387, "close": 1.09688, "volume": 224921.4, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 1.09487, "high": 1.09977, "low": 1.07107, "close": 1.08087, "volume": 110313.5, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 1.08013, "high": 1.09448, "low": 1.06098, "close": 1.09118, "volume": 170602.5, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 1.092, "high": 1.10724, "low": 1.0704, "close": 1.09671, "volume": 243858.9, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 1.09696, "high": 1.10087, "low": 1.08718, "close": 1.09734, "volume": 72871.9, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 1.09786, "high": 1.09995, "low": 1.09051, "close": 1.09844, "volume": 16104.1, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 1.09754, "high": 1.10246, "low": 1.09013, "close": 1.09013, "volume": 67407.1, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 1.09007, "high": 1.09342, "low": 1.06888, "close": 1.06965, "volume": 33904.5, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 1.07545, "high": 1.07545, "low": 1.04795, "close": 1.05464, "volume": 109371.4, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 1.05099, "high": 1.0702, "low": 1.03907, "close": 1.04563, "volume": 227679.3, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 1.04592, "high": 1.06169, "low": 1.04397, "close": 1.06095, "volume": 81373.0, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 1.05898, "high": 1.06333, "low": 1.04779, "close": 1.06099, "volume": 33491.2, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 1.06199, "high": 1.06388, "low": 1.05159, "close": 1.061, "volume": 30626.5, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 1.06169, "high": 1.07141, "low": 1.058, "close": 1.07025, "volume": 28405.7, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 1.069, "high": 1.07453, "low": 1.06085, "close": 1.074, "volume": 41221.3, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 1.07397, "high": 1.0774, "low": 1.0661, "close": 1.07149, "volume": 34669.1, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 1.073, "high": 1.09234, "low": 1.071, "close": 1.08699, "volume": 109470.5, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 1.08687, "high": 1.09166, "low": 1.0826, "close": 1.08719, "volume": 23831.1, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 1.08574, "high": 1.08574, "low": 1.06909, "close": 1.081, "volume": 54823.6, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 1.07931, "high": 1.08573, "low": 1.076, "close": 1.08301, "volume": 15547.9, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 1.08101, "high": 1.09441, "low": 1.07724, "close": 1.09131, "volume": 61268.8, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 1.09105, "high": 1.09559, "low": 1.0824, "close": 1.08399, "volume": 61347.6, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 1.08524, "high": 1.09158, "low": 1.07591, "close": 1.08699, "volume": 65414.8, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 1.087, "high": 1.08928, "low": 1.06928, "close": 1.072, "volume": 68397.4, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 1.0714, "high": 1.07499, "low": 1.05917, "close": 1.07235, "volume": 66037.1, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 1.07205, "high": 1.08756, "low": 1.07205, "close": 1.08756, "volume": 77220.0, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 1.08643, "high": 1.09091, "low": 1.08037, "close": 1.08526, "volume": 37816.1, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 1.08345, "high": 1.09192, "low": 1.082, "close": 1.09014, "volume": 20563.8, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 1.09103, "high": 1.09702, "low": 1.08149, "close": 1.08149, "volume": 36165.6, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 1.08296, "high": 1.08824, "low": 1.08296, "close": 1.08536, "volume": 21960.8, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 1.08482, "high": 1.08695, "low": 1.07422, "close": 1.0839, "volume": 18749.5, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 1.08714, "high": 1.09253, "low": 1.08476, "close": 1.09229, "volume": 50766.8, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 1.09245, "high": 1.10087, "low": 1.08866, "close": 1.08866, "volume": 112019.5, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 1.089, "high": 1.09853, "low": 1.08178, "close": 1.08199, "volume": 76430.1, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 1.08269, "high": 1.09218, "low": 1.08201, "close": 1.09001, "volume": 60945.6, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 1.08844, "high": 1.09488, "low": 1.08844, "close": 1.0916, "volume": 30582.7, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 1.09099, "high": 1.09543, "low": 1.09048, "close": 1.092, "volume": 19936.2, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 1.092, "high": 1.09391, "low": 1.08935, "close": 1.09001, "volume": 9990.2, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 1.08999, "high": 1.09671, "low": 1.08734, "close": 1.09351, "volume": 21018.6, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 1.09382, "high": 1.094, "low": 1.08767, "close": 1.08969, "volume": 20735.6, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 1.08999, "high": 1.09199, "low": 1.08159, "close": 1.09099, "volume": 26270.8, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 1.09161, "high": 1.09938, "low": 1.08892, "close": 1.09173, "volume": 36274.2, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 1.09163, "high": 1.09699, "low": 1.08754, "close": 1.089, "volume": 17724.7, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 1.088, "high": 1.08928, "low": 1.08602, "close": 1.088, "volume": 7574.5, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 1.08618, "high": 1.08624, "low": 1.06818, "close": 1.06999, "volume": 68993.9, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 1.07277, "high": 1.07636, "low": 1.06229, "close": 1.06299, "volume": 41597.2, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 1.06228, "high": 1.06701, "low": 1.05175, "close": 1.06001, "volume": 80089.1, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 1.06111, "high": 1.083, "low": 1.06111, "close": 1.08, "volume": 64354.4, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 1.08309, "high": 1.08644, "low": 1.07159, "close": 1.07159, "volume": 51810.9, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 1.07364, "high": 1.0751, "low": 1.06455, "close": 1.06714, "volume": 21663.5, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 1.06701, "high": 1.0676, "low": 1.05649, "close": 1.06031, "volume": 56112.9, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 1.06032, "high": 1.06441, "low": 1.04687, "close": 1.05688, "volume": 72800.1, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 1.05952, "high": 1.06053, "low": 1.04708, "close": 1.04783, "volume": 30690.8, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 1.04988, "high": 1.052, "low": 1.04375, "close": 1.05132, "volume": 31428.9, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 1.05153, "high": 1.05231, "low": 1.04001, "close": 1.04146, "volume": 11391.7, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 1.04238, "high": 1.04238, "low": 1.02725, "close": 1.02798, "volume": 137230.1, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 1.02768, "high": 1.02867, "low": 1.01905, "close": 1.02563, "volume": 66899.3, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 1.02403, "high": 1.03821, "low": 1.02394, "close": 1.03816, "volume": 114473.4, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 1.03737, "high": 1.04101, "low": 1.03095, "close": 1.03501, "volume": 25224.7, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 1.03499, "high": 1.037, "low": 1.02275, "close": 1.02275, "volume": 39258.2, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 1.0262, "high": 1.03117, "low": 1.0227, "close": 1.03001, "volume": 20091.2, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 1.03, "high": 1.03381, "low": 1.02562, "close": 1.02562, "volume": 37541.3, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 1.02541, "high": 1.03746, "low": 1.0251, "close": 1.03746, "volume": 19135.8, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 1.03581, "high": 1.03599, "low": 1.02882, "close": 1.03383, "volume": 5629.6, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 1.03481, "high": 1.04446, "low": 1.03481, "close": 1.0432, "volume": 21383.4, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 1.04411, "high": 1.04449, "low": 1.03461, "close": 1.038, "volume": 31219.8, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 1.03972, "high": 1.03972, "low": 1.03561, "close": 1.03884, "volume": 3412.8, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 1.037, "high": 1.03734, "low": 1.0283, "close": 1.03501, "volume": 51831.1, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 1.03522, "high": 1.03875, "low": 1.03265, "close": 1.03796, "volume": 11090.3, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 1.03501, "high": 1.04236, "low": 1.03501, "close": 1.042, "volume": 36793.6, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 1.0425, "high": 1.04467, "low": 1.03581, "close": 1.036, "volume": 28719.6, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 1.036, "high": 1.03842, "low": 1.03095, "close": 1.03316, "volume": 54623.1, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 1.03524, "high": 1.03535, "low": 1.02196, "close": 1.02317, "volume": 33168.0, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 1.02321, "high": 1.03475, "low": 1.023, "close": 1.02753, "volume": 42371.3, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 1.0273, "high": 1.03602, "low": 1.02644, "close": 1.03521, "volume": 34498.1, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 1.03602, "high": 1.03683, "low": 1.0296, "close": 1.03028, "volume": 4581.1, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 1.0293, "high": 1.03257, "low": 1.02798, "close": 1.03042, "volume": 35756.4, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 1.03517, "high": 1.0352, "low": 1.02733, "close": 1.02733, "volume": 11019.1, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 1.0273, "high": 1.03347, "low": 1.02707, "close": 1.03347, "volume": 9430.6, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 1.03425, "high": 1.03693, "low": 1.03222, "close": 1.03693, "volume": 14269.3, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 1.03598, "high": 1.0467, "low": 1.03386, "close": 1.04531, "volume": 55706.2, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 1.04521, "high": 1.04554, "low": 1.03863, "close": 1.0392, "volume": 21967.9, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 1.03949, "high": 1.04999, "low": 1.03949, "close": 1.0493, "volume": 48239.1, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 1.05, "high": 1.05462, "low": 1.04817, "close": 1.05256, "volume": 41335.0, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 1.05078, "high": 1.05554, "low": 1.05078, "close": 1.05266, "volume": 15512.0, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 1.05329, "high": 1.05329, "low": 1.04639, "close": 1.04639, "volume": 34666.2, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 1.04611, "high": 1.04611, "low": 1.03907, "close": 1.03907, "volume": 16131.7, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 1.0404, "high": 1.04314, "low": 1.03917, "close": 1.0422, "volume": 41172.2, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 1.0423, "high": 1.0423, "low": 1.03526, "close": 1.03706, "volume": 15417.6, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 1.03603, "high": 1.04033, "low": 1.03345, "close": 1.04033, "volume": 7194.7, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 1.0402, "high": 1.0402, "low": 1.0317, "close": 1.03335, "volume": 11488.1, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 1.03362, "high": 1.03362, "low": 1.02753, "close": 1.03001, "volume": 11413.9, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 1.0301, "high": 1.033, "low": 1.02892, "close": 1.033, "volume": 5771.0, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 1.03451, "high": 1.03791, "low": 1.03075, "close": 1.032, "volume": 34050.4, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 1.03171, "high": 1.03386, "low": 1.02952, "close": 1.03152, "volume": 24578.0, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 1.0302, "high": 1.03863, "low": 1.0302, "close": 1.03646, "volume": 18598.9, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 1.03875, "high": 1.04394, "low": 1.03575, "close": 1.04, "volume": 22222.3, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 1.04101, "high": 1.04755, "low": 1.03946, "close": 1.04755, "volume": 10932.6, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 1.04774, "high": 1.06068, "low": 1.04774, "close": 1.05883, "volume": 93672.0, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 1.05932, "high": 1.06666, "low": 1.05899, "close": 1.06071, "volume": 39882.7, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 1.05974, "high": 1.06404, "low": 1.05969, "close": 1.06301, "volume": 41639.1, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 1.064, "high": 1.06905, "low": 1.06206, "close": 1.06206, "volume": 37389.7, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 1.06154, "high": 1.06664, "low": 1.05681, "close": 1.05681, "volume": 14793.6, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 1.05649, "high": 1.05801, "low": 1.03078, "close": 1.03499, "volume": 105565.0, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 1.03411, "high": 1.04036, "low": 1.02209, "close": 1.025, "volume": 60478.3, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 1.02602, "high": 1.02676, "low": 1.01239, "close": 1.02215, "volume": 381189.3, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 1.0215, "high": 1.03282, "low": 1.02009, "close": 1.02144, "volume": 111830.3, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 1.02093, "high": 1.02282, "low": 1.00423, "close": 1.00693, "volume": 112371.5, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 1.00644, "high": 1.01161, "low": 1.00177, "close": 1.01161, "volume": 36476.0, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 1.01099, "high": 1.02489, "low": 1.01013, "close": 1.02141, "volume": 199835.8, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 1.0216, "high": 1.02333, "low": 1.01586, "close": 1.02033, "volume": 16189.9, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 1.02008, "high": 1.02008, "low": 1.01173, "close": 1.01601, "volume": 25961.8, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 1.01572, "high": 1.019, "low": 1.013, "close": 1.01799, "volume": 12217.6, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 1.01731, "high": 1.01731, "low": 1.0052, "close": 1.011, "volume": 43573.6, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 1.00999, "high": 1.00999, "low": 0.96734, "close": 0.96856, "volume": 268154.9, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 0.96856, "high": 0.98435, "low": 0.96387, "close": 0.978, "volume": 202625.6, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 0.979, "high": 0.97903, "low": 0.9574, "close": 0.96187, "volume": 184962.9, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 0.96143, "high": 0.96941, "low": 0.95576, "close": 0.95846, "volume": 100426.5, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 0.95899, "high": 0.96045, "low": 0.93864, "close": 0.95199, "volume": 123918.2, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 0.95201, "high": 0.95649, "low": 0.93821, "close": 0.94085, "volume": 95566.6, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 0.94153, "high": 0.95072, "low": 0.93843, "close": 0.93926, "volume": 222929.7, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 0.93839, "high": 0.94834, "low": 0.9327, "close": 0.94445, "volume": 110622.1, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 0.94703, "high": 0.95482, "low": 0.93942, "close": 0.95329, "volume": 117923.9, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 0.95048, "high": 0.95907, "low": 0.94665, "close": 0.95842, "volume": 42838.7, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 0.9569, "high": 0.95994, "low": 0.93983, "close": 0.94999, "volume": 87215.7, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 0.95068, "high": 0.95256, "low": 0.93494, "close": 0.94376, "volume": 217096.6, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 0.94582, "high": 0.94707, "low": 0.91926, "close": 0.92713, "volume": 92342.2, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 0.92615, "high": 0.93908, "low": 0.91827, "close": 0.93232, "volume": 91287.2, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 0.93144, "high": 0.93641, "low": 0.91762, "close": 0.91892, "volume": 48836.3, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 0.92033, "high": 0.93347, "low": 0.91568, "close": 0.927, "volume": 369761.5, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 0.925, "high": 0.93558, "low": 0.92332, "close": 0.933, "volume": 71054.2, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 0.93281, "high": 0.93356, "low": 0.92332, "close": 0.92701, "volume": 42210.1, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 0.92756, "high": 0.93065, "low": 0.91894, "close": 0.92412, "volume": 47145.1, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 0.9254, "high": 0.93743, "low": 0.9238, "close": 0.9367, "volume": 67432.5, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 0.93707, "high": 0.9515, "low": 0.93543, "close": 0.94989, "volume": 181067.9, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 0.94967, "high": 0.95388, "low": 0.94328, "close": 0.94328, "volume": 69015.0, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 0.94443, "high": 0.95503, "low": 0.9436, "close": 0.95482, "volume": 40332.1, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 0.95342, "high": 0.95778, "low": 0.95126, "close": 0.95322, "volume": 44648.1, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 0.95446, "high": 0.95446, "low": 0.94198, "close": 0.95022, "volume": 46054.2, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 0.95093, "high": 0.95122, "low": 0.94659, "close": 0.94956, "volume": 7295.2, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 0.94725, "high": 0.96807, "low": 0.94716, "close": 0.96688, "volume": 123080.9, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 0.96715, "high": 0.98161, "low": 0.95796, "close": 0.98161, "volume": 371666.0, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 0.98131, "high": 0.98186, "low": 0.963, "close": 0.96781, "volume": 375217.8, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 0.96745, "high": 0.96755, "low": 0.94585, "close": 0.95099, "volume": 150653.4, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 0.95001, "high": 0.96336, "low": 0.94987, "close": 0.95925, "volume": 185771.2, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 0.959, "high": 0.96528, "low": 0.95096, "close": 0.95558, "volume": 85363.1, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 0.95568, "high": 0.96144, "low": 0.94881, "close": 0.95199, "volume": 54322.1, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 0.95061, "high": 0.953, "low": 0.93643, "close": 0.93643, "volume": 163049.5, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 0.93622, "high": 0.93972, "low": 0.92988, "close": 0.93, "volume": 170066.6, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 0.933, "high": 0.93972, "low": 0.93204, "close": 0.93643, "volume": 31784.6, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 0.93552, "high": 0.94649, "low": 0.93552, "close": 0.94499, "volume": 44498.0, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 0.94543, "high": 0.94998, "low": 0.94028, "close": 0.94853, "volume": 60225.0, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 0.94853, "high": 0.95758, "low": 0.94853, "close": 0.95453, "volume": 159572.7, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 0.95496, "high": 0.95705, "low": 0.94725, "close": 0.94803, "volume": 161363.7, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 0.94707, "high": 0.94957, "low": 0.94285, "close": 0.94905, "volume": 72489.7, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 0.94806, "high": 0.95388, "low": 0.94426, "close": 0.9488, "volume": 28143.6, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 0.94957, "high": 0.957, "low": 0.94957, "close": 0.95329, "volume": 195104.0, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 0.95217, "high": 0.95623, "low": 0.94969, "close": 0.95623, "volume": 78062.8, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 0.9557, "high": 0.9609, "low": 0.9545, "close": 0.96066, "volume": 11464.3, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 0.95964, "high": 0.95999, "low": 0.95326, "close": 0.95359, "volume": 74329.6, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 0.95359, "high": 0.9597, "low": 0.95296, "close": 0.95861, "volume": 34040.4, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 0.95817, "high": 0.95858, "low": 0.95233, "close": 0.95563, "volume": 50150.1, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 0.95563, "high": 0.95739, "low": 0.95135, "close": 0.95383, "volume": 16822.3, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 0.953, "high": 0.953, "low": 0.94072, "close": 0.94196, "volume": 35385.1, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 0.94311, "high": 0.9461, "low": 0.93867, "close": 0.93867, "volume": 66028.9, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 0.93839, "high": 0.94052, "low": 0.93668, "close": 0.93807, "volume": 18524.9, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 0.93699, "high": 0.96648, "low": 0.93475, "close": 0.96641, "volume": 47750.3, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 0.96673, "high": 0.97086, "low": 0.95704, "close": 0.96139, "volume": 75397.9, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 0.96244, "high": 0.97904, "low": 0.96244, "close": 0.97134, "volume": 113650.5, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 0.97153, "high": 0.97643, "low": 0.96081, "close": 0.96186, "volume": 221295.5, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 0.961, "high": 0.96584, "low": 0.95859, "close": 0.963, "volume": 40314.6, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 0.9629, "high": 0.97198, "low": 0.9629, "close": 0.96827, "volume": 17895.0, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 0.967, "high": 0.97188, "low": 0.96444, "close": 0.96444, "volume": 40811.8, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 0.96413, "high": 0.97001, "low": 0.96339, "close": 0.96778, "volume": 42151.6, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 0.96777, "high": 0.97059, "low": 0.96563, "close": 0.969, "volume": 16348.1, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 0.96859, "high": 0.97524, "low": 0.96599, "close": 0.972, "volume": 64920.2, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 0.97524, "high": 0.97938, "low": 0.972, "close": 0.974, "volume": 65239.8, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 0.97399, "high": 0.97499, "low": 0.97, "close": 0.97399, "volume": 8970.1, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 0.97299, "high": 0.98494, "low": 0.97266, "close": 0.98333, "volume": 55916.5, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 0.98366, "high": 0.98424, "low": 0.977, "close": 0.97848, "volume": 45939.4, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 0.97901, "high": 0.97998, "low": 0.97217, "close": 0.97365, "volume": 81942.5, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 0.97571, "high": 0.9809, "low": 0.97037, "close": 0.97115, "volume": 183181.5, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 0.971, "high": 0.97348, "low": 0.96832, "close": 0.9707, "volume": 128829.8, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 0.97102, "high": 0.97311, "low": 0.96901, "close": 0.97049, "volume": 61802.3, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 0.96895, "high": 0.97308, "low": 0.96533, "close": 0.97102, "volume": 62357.3, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 0.97099, "high": 0.97417, "low": 0.97036, "close": 0.97036, "volume": 17695.9, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 0.96956, "high": 0.97021, "low": 0.95875, "close": 0.966, "volume": 55490.7, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 0.96519, "high": 0.96615, "low": 0.9548, "close": 0.95685, "volume": 60449.4, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 0.956, "high": 0.95884, "low": 0.95135, "close": 0.95301, "volume": 34148.7, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 0.954, "high": 0.96412, "low": 0.95385, "close": 0.961, "volume": 48492.8, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 0.96155, "high": 0.96316, "low": 0.943, "close": 0.94712, "volume": 46138.4, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 0.94478, "high": 0.9526, "low": 0.94072, "close": 0.94502, "volume": 56879.9, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 0.944, "high": 0.94601, "low": 0.93213, "close": 0.93319, "volume": 148743.0, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 0.93333, "high": 0.93699, "low": 0.92696, "close": 0.93344, "volume": 45451.7, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 0.93208, "high": 0.93795, "low": 0.931, "close": 0.93457, "volume": 40030.0, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 0.934, "high": 0.93506, "low": 0.92332, "close": 0.92406, "volume": 66743.3, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 0.92403, "high": 0.93026, "low": 0.92298, "close": 0.92896, "volume": 30571.7, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 0.92686, "high": 0.93247, "low": 0.92557, "close": 0.93247, "volume": 24269.0, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 0.93276, "high": 0.93856, "low": 0.93137, "close": 0.93856, "volume": 25066.4, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 0.93594, "high": 0.93924, "low": 0.9281, "close": 0.9281, "volume": 30223.3, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 0.92974, "high": 0.93282, "low": 0.92871, "close": 0.93099, "volume": 10472.5, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 0.93199, "high": 0.93972, "low": 0.92978, "close": 0.9323, "volume": 67787.3, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 0.93399, "high": 0.93856, "low": 0.93361, "close": 0.93856, "volume": 7788.6, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 0.93699, "high": 0.9412, "low": 0.93691, "close": 0.93884, "volume": 32577.4, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 0.93978, "high": 0.95122, "low": 0.93978, "close": 0.95122, "volume": 85162.7, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 0.95137, "high": 0.95758, "low": 0.94899, "close": 0.94899, "volume": 62764.8, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 0.95007, "high": 0.95399, "low": 0.94762, "close": 0.95101, "volume": 33815.0, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 0.95137, "high": 0.9522, "low": 0.94251, "close": 0.94531, "volume": 20703.2, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 0.9449, "high": 0.95407, "low": 0.94187, "close": 0.95185, "volume": 53858.1, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 0.951, "high": 0.95299, "low": 0.94602, "close": 0.94957, "volume": 38863.1, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 0.94927, "high": 0.94927, "low": 0.94499, "close": 0.94705, "volume": 38797.1, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 0.94626, "high": 0.95329, "low": 0.94621, "close": 0.95138, "volume": 28197.0, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 0.95201, "high": 0.95234, "low": 0.94769, "close": 0.949, "volume": 17398.8, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 0.94981, "high": 0.95427, "low": 0.94715, "close": 0.94927, "volume": 64537.5, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 0.95001, "high": 0.95117, "low": 0.94343, "close": 0.94457, "volume": 41512.4, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 0.94499, "high": 0.95637, "low": 0.93867, "close": 0.95181, "volume": 65744.2, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 0.95279, "high": 0.95675, "low": 0.95136, "close": 0.95369, "volume": 32591.8, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 0.95379, "high": 0.95552, "low": 0.94829, "close": 0.95301, "volume": 89996.1, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 0.9531, "high": 0.95831, "low": 0.9531, "close": 0.95607, "volume": 72422.0, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 0.957, "high": 0.95732, "low": 0.95269, "close": 0.95314, "volume": 49936.2, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 0.95227, "high": 0.95227, "low": 0.94877, "close": 0.95013, "volume": 18956.9, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 0.95318, "high": 0.95649, "low": 0.95311, "close": 0.95454, "volume": 149329.8, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 0.95519, "high": 0.95612, "low": 0.95166, "close": 0.95363, "volume": 42948.4, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 0.95188, "high": 0.9537, "low": 0.94998, "close": 0.95309, "volume": 22438.2, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 0.95199, "high": 0.95548, "low": 0.94916, "close": 0.95508, "volume": 5962.3, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 0.95552, "high": 0.96231, "low": 0.95187, "close": 0.95799, "volume": 69373.4, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 0.95787, "high": 0.96108, "low": 0.95545, "close": 0.95923, "volume": 24817.2, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 0.95679, "high": 0.95922, "low": 0.9562, "close": 0.95733, "volume": 18809.9, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 0.95616, "high": 0.95711, "low": 0.95357, "close": 0.95525, "volume": 9331.9, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 0.95475, "high": 0.9576, "low": 0.95379, "close": 0.95626, "volume": 30337.0, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 0.95622, "high": 0.95764, "low": 0.95458, "close": 0.95666, "volume": 13222.5, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 0.95754, "high": 0.95913, "low": 0.95729, "close": 0.95842, "volume": 10596.4, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 0.95779, "high": 0.95858, "low": 0.95624, "close": 0.95815, "volume": 7989.7, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 0.95674, "high": 0.95823, "low": 0.95528, "close": 0.95528, "volume": 7456.4, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 0.95376, "high": 0.95436, "low": 0.95104, "close": 0.95214, "volume": 24481.3, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 0.95159, "high": 0.95453, "low": 0.94907, "close": 0.95453, "volume": 34488.4, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 0.95433, "high": 0.95649, "low": 0.95114, "close": 0.95187, "volume": 28972.7, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 0.95252, "high": 0.95289, "low": 0.9509, "close": 0.95289, "volume": 2046.9, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 0.95396, "high": 0.95513, "low": 0.95247, "close": 0.95372, "volume": 31116.5, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 0.95369, "high": 0.9553, "low": 0.95202, "close": 0.95496, "volume": 29360.1, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 0.95591, "high": 0.95764, "low": 0.93753, "close": 0.93972, "volume": 108855.6, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 0.93957, "high": 0.94441, "low": 0.93948, "close": 0.94398, "volume": 25980.7, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 0.94419, "high": 0.946, "low": 0.94094, "close": 0.94094, "volume": 58321.0, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 0.94146, "high": 0.94233, "low": 0.93936, "close": 0.94233, "volume": 20625.7, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 0.94203, "high": 0.9429, "low": 0.94067, "close": 0.94199, "volume": 19817.6, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 0.94054, "high": 0.94455, "low": 0.94042, "close": 0.94451, "volume": 26935.1, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 0.94364, "high": 0.94817, "low": 0.94197, "close": 0.94734, "volume": 13640.7, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 0.94857, "high": 0.95802, "low": 0.94857, "close": 0.95575, "volume": 127012.2, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 0.95386, "high": 0.95515, "low": 0.95135, "close": 0.95173, "volume": 57468.9, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 0.95173, "high": 0.95173, "low": 0.948, "close": 0.9499, "volume": 292319.7, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 0.94882, "high": 0.95114, "low": 0.94882, "close": 0.95066, "volume": 3030.7, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 0.94995, "high": 0.95018, "low": 0.94358, "close": 0.94522, "volume": 35243.2, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 0.94473, "high": 0.94545, "low": 0.94072, "close": 0.94261, "volume": 74267.2, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 0.94062, "high": 0.94419, "low": 0.94062, "close": 0.94329, "volume": 2755.7, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 0.94285, "high": 0.94853, "low": 0.94248, "close": 0.94833, "volume": 10874.3, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 0.94833, "high": 0.94842, "low": 0.94543, "close": 0.94674, "volume": 13609.3, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 0.94781, "high": 0.94781, "low": 0.9445, "close": 0.94541, "volume": 2745.2, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 0.94785, "high": 0.94867, "low": 0.94731, "close": 0.94731, "volume": 7811.4, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 0.94784, "high": 0.95042, "low": 0.94784, "close": 0.94925, "volume": 4247.2, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 0.95018, "high": 0.95146, "low": 0.94998, "close": 0.95141, "volume": 9012.0, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 0.94972, "high": 0.95541, "low": 0.94925, "close": 0.95541, "volume": 33220.3, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 0.95547, "high": 0.95587, "low": 0.95319, "close": 0.954, "volume": 9498.5, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 0.95387, "high": 0.96265, "low": 0.95368, "close": 0.95599, "volume": 22430.5, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 0.95545, "high": 0.95844, "low": 0.95333, "close": 0.95599, "volume": 10060.2, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 0.95643, "high": 0.95643, "low": 0.95296, "close": 0.95504, "volume": 67697.6, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 0.955, "high": 0.95601, "low": 0.94874, "close": 0.94874, "volume": 49126.7, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 0.94851, "high": 0.95003, "low": 0.94422, "close": 0.946, "volume": 6390.7, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 0.94412, "high": 0.94557, "low": 0.93818, "close": 0.94057, "volume": 44113.2, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 0.93989, "high": 0.94792, "low": 0.93989, "close": 0.94631, "volume": 27516.4, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 0.94627, "high": 0.94627, "low": 0.94072, "close": 0.94236, "volume": 29948.4, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 0.94104, "high": 0.94356, "low": 0.94, "close": 0.94182, "volume": 22313.7, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 0.9409, "high": 0.94295, "low": 0.93421, "close": 0.93499, "volume": 50209.7, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 0.93368, "high": 0.93368, "low": 0.91227, "close": 0.91555, "volume": 155216.2, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 0.91405, "high": 0.91945, "low": 0.91272, "close": 0.91926, "volume": 19904.5, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 0.91916, "high": 0.92264, "low": 0.91758, "close": 0.92254, "volume": 101587.8, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 0.92186, "high": 0.92552, "low": 0.92186, "close": 0.92453, "volume": 51664.4, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 0.92451, "high": 0.92643, "low": 0.9216, "close": 0.92272, "volume": 10109.4, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 0.92326, "high": 0.92326, "low": 0.88, "close": 0.88377, "volume": 373603.2, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 0.883, "high": 0.89005, "low": 0.87691, "close": 0.88627, "volume": 98204.2, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 0.88671, "high": 0.88983, "low": 0.877, "close": 0.8794, "volume": 196984.3, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 0.88027, "high": 0.88235, "low": 0.87436, "close": 0.88235, "volume": 128775.4, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 0.8825, "high": 0.88459, "low": 0.87899, "close": 0.87899, "volume": 46924.5, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 0.879, "high": 0.88771, "low": 0.87615, "close": 0.88771, "volume": 137007.6, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 0.88791, "high": 0.89152, "low": 0.88493, "close": 0.88598, "volume": 49097.6, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 0.88869, "high": 0.8937, "low": 0.88799, "close": 0.88855, "volume": 40477.1, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 0.88927, "high": 0.90482, "low": 0.88927, "close": 0.90045, "volume": 56954.0, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 0.90026, "high": 0.90824, "low": 0.89835, "close": 0.90145, "volume": 41943.1, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 0.90248, "high": 0.90957, "low": 0.90184, "close": 0.90231, "volume": 30778.1, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 0.90421, "high": 0.90433, "low": 0.8954, "close": 0.89826, "volume": 29427.0, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 0.89866, "high": 0.9086, "low": 0.89132, "close": 0.90582, "volume": 255013.1, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 0.90682, "high": 0.924, "low": 0.90682, "close": 0.92244, "volume": 144915.3, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 0.92244, "high": 0.93558, "low": 0.92156, "close": 0.92874, "volume": 101770.9, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 0.93156, "high": 0.93156, "low": 0.92284, "close": 0.92929, "volume": 21074.9, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 0.92939, "high": 0.93214, "low": 0.92756, "close": 0.92946, "volume": 20236.5, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 0.92998, "high": 0.93558, "low": 0.92934, "close": 0.93356, "volume": 27263.1, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 0.93345, "high": 0.93498, "low": 0.92987, "close": 0.93431, "volume": 25953.0, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 0.93452, "high": 0.93841, "low": 0.93344, "close": 0.93731, "volume": 105996.0, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 0.9371, "high": 0.94621, "low": 0.93585, "close": 0.94004, "volume": 143540.1, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 0.94001, "high": 0.942, "low": 0.93494, "close": 0.9367, "volume": 116064.9, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 0.93752, "high": 0.93847, "low": 0.93092, "close": 0.93099, "volume": 67187.4, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 0.93156, "high": 0.93211, "low": 0.92896, "close": 0.93, "volume": 32434.8, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 0.93101, "high": 0.935, "low": 0.92917, "close": 0.935, "volume": 24646.5, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 0.93499, "high": 0.93521, "low": 0.92952, "close": 0.93, "volume": 12005.3, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 0.93011, "high": 0.93119, "low": 0.92916, "close": 0.93, "volume": 6832.2, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 0.93002, "high": 0.93002, "low": 0.92727, "close": 0.92818, "volume": 30051.9, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 0.92801, "high": 0.93028, "low": 0.92779, "close": 0.92957, "volume": 43405.3, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 0.93002, "high": 0.93201, "low": 0.92789, "close": 0.92844, "volume": 25950.5, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 0.92896, "high": 0.9324, "low": 0.92896, "close": 0.9324, "volume": 7147.6, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 0.93204, "high": 0.94051, "low": 0.93092, "close": 0.93199, "volume": 42439.7, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 0.93199, "high": 0.937, "low": 0.931, "close": 0.935, "volume": 23596.7, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 0.935, "high": 0.94674, "low": 0.93186, "close": 0.944, "volume": 139721.2, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 0.946, "high": 0.9516, "low": 0.94483, "close": 0.9498, "volume": 81058.2, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 0.94877, "high": 0.95649, "low": 0.94441, "close": 0.94701, "volume": 58677.3, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 0.94568, "high": 0.94937, "low": 0.93912, "close": 0.93912, "volume": 67180.2, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 0.93926, "high": 0.94128, "low": 0.93668, "close": 0.94026, "volume": 20906.2, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 0.94152, "high": 0.94367, "low": 0.93967, "close": 0.94112, "volume": 9283.3, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 0.94277, "high": 0.94913, "low": 0.94191, "close": 0.94613, "volume": 60083.3, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 0.94612, "high": 0.94612, "low": 0.94072, "close": 0.94325, "volume": 13197.9, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 0.94295, "high": 0.94792, "low": 0.9418, "close": 0.94732, "volume": 23608.5, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 0.9479, "high": 0.95458, "low": 0.94635, "close": 0.95151, "volume": 29649.6, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 0.94998, "high": 0.95443, "low": 0.94943, "close": 0.95384, "volume": 33190.1, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 0.95199, "high": 0.95312, "low": 0.93993, "close": 0.94363, "volume": 46937.0, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 0.94301, "high": 0.95057, "low": 0.94071, "close": 0.94591, "volume": 98786.8, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 0.94531, "high": 0.94687, "low": 0.94296, "close": 0.94529, "volume": 21034.1, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 0.944, "high": 0.9442, "low": 0.9403, "close": 0.94357, "volume": 9293.1, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 0.94409, "high": 0.94497, "low": 0.93761, "close": 0.94126, "volume": 73295.3, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 0.94173, "high": 0.9475, "low": 0.94046, "close": 0.94693, "volume": 52290.7, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 0.947, "high": 0.95057, "low": 0.94601, "close": 0.95057, "volume": 23202.5, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 0.94856, "high": 0.95295, "low": 0.94381, "close": 0.9467, "volume": 41546.7, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 0.94612, "high": 0.95095, "low": 0.94388, "close": 0.94947, "volume": 2590.0, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 0.94999, "high": 0.95537, "low": 0.94829, "close": 0.95399, "volume": 15667.7, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 0.95291, "high": 0.96502, "low": 0.95196, "close": 0.96155, "volume": 118497.5, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 0.96229, "high": 0.97171, "low": 0.96037, "close": 0.96507, "volume": 90227.9, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 0.96881, "high": 0.97479, "low": 0.96565, "close": 0.97287, "volume": 83931.7, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 0.97209, "high": 0.97229, "low": 0.95498, "close": 0.95627, "volume": 47840.1, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 0.95678, "high": 0.96377, "low": 0.95449, "close": 0.95564, "volume": 60103.3, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 0.9556, "high": 0.9556, "low": 0.94137, "close": 0.94584, "volume": 104616.3, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 0.94583, "high": 0.94825, "low": 0.93831, "close": 0.94471, "volume": 45577.7, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 0.94469, "high": 0.94653, "low": 0.9422, "close": 0.94388, "volume": 14927.8, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 0.945, "high": 0.94639, "low": 0.93092, "close": 0.93229, "volume": 82736.2, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 0.93282, "high": 0.94022, "low": 0.9321, "close": 0.93879, "volume": 115986.3, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 0.93853, "high": 0.94211, "low": 0.93446, "close": 0.94102, "volume": 49019.5, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 0.93953, "high": 0.94141, "low": 0.93659, "close": 0.94141, "volume": 20041.1, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 0.9417, "high": 0.94441, "low": 0.93808, "close": 0.94004, "volume": 19276.6, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 0.93785, "high": 0.93835, "low": 0.93446, "close": 0.93551, "volume": 21152.4, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 0.93623, "high": 0.94323, "low": 0.93623, "close": 0.94236, "volume": 23211.8, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 0.94381, "high": 0.94716, "low": 0.94158, "close": 0.94545, "volume": 34139.6, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 0.9461, "high": 0.95042, "low": 0.9448, "close": 0.94608, "volume": 48002.2, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 0.94616, "high": 0.94836, "low": 0.94376, "close": 0.94836, "volume": 5470.1, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 0.9493, "high": 0.95072, "low": 0.94623, "close": 0.94634, "volume": 149733.0, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 0.94811, "high": 0.94881, "low": 0.93685, "close": 0.93842, "volume": 20572.0, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 0.93668, "high": 0.94384, "low": 0.93415, "close": 0.94163, "volume": 33579.0, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 0.94084, "high": 0.95072, "low": 0.94057, "close": 0.94771, "volume": 48803.5, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 0.95006, "high": 0.95329, "low": 0.94715, "close": 0.95061, "volume": 62891.4, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 0.95119, "high": 0.95119, "low": 0.94031, "close": 0.94078, "volume": 19086.9, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 0.94033, "high": 0.95802, "low": 0.94033, "close": 0.95489, "volume": 87419.1, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 0.95558, "high": 0.9617, "low": 0.95424, "close": 0.95489, "volume": 27104.7, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 0.95704, "high": 0.96383, "low": 0.95296, "close": 0.96203, "volume": 56912.9, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 0.96203, "high": 0.97067, "low": 0.95949, "close": 0.96741, "volume": 83705.6, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 0.96754, "high": 0.96754, "low": 0.9564, "close": 0.95893, "volume": 56024.0, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 0.95895, "high": 0.96414, "low": 0.95489, "close": 0.95489, "volume": 56309.9, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 0.95458, "high": 0.95458, "low": 0.94707, "close": 0.94707, "volume": 68613.6, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 0.94741, "high": 0.95072, "low": 0.9423, "close": 0.9423, "volume": 66883.9, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 0.94202, "high": 0.94489, "low": 0.93993, "close": 0.94265, "volume": 13854.2, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 0.9407, "high": 0.9407, "low": 0.93304, "close": 0.9335, "volume": 42987.5, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 0.93304, "high": 0.93409, "low": 0.91562, "close": 0.91844, "volume": 175830.9, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 0.91827, "high": 0.92239, "low": 0.90853, "close": 0.91102, "volume": 82593.5, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 0.90872, "high": 0.91, "low": 0.8919, "close": 0.9086, "volume": 101729.5, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 0.90655, "high": 0.91054, "low": 0.90263, "close": 0.90996, "volume": 81275.8, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 0.90852, "high": 0.91766, "low": 0.90545, "close": 0.91645, "volume": 55480.0, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 0.91601, "high": 0.9203, "low": 0.91475, "close": 0.91867, "volume": 70647.4, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 0.919, "high": 0.92123, "low": 0.91354, "close": 0.91381, "volume": 36719.5, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 0.91491, "high": 0.91662, "low": 0.91001, "close": 0.91583, "volume": 134272.6, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 0.915, "high": 0.92104, "low": 0.915, "close": 0.91846, "volume": 34086.0, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 0.91899, "high": 0.92383, "low": 0.91899, "close": 0.92108, "volume": 51936.8, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 0.92112, "high": 0.92389, "low": 0.91682, "close": 0.919, "volume": 22452.9, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 0.91899, "high": 0.9216, "low": 0.90794, "close": 0.918, "volume": 88443.6, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 0.919, "high": 0.9216, "low": 0.91249, "close": 0.91428, "volume": 18994.9, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 0.91514, "high": 0.91534, "low": 0.91061, "close": 0.913, "volume": 31557.4, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 0.91153, "high": 0.91766, "low": 0.90784, "close": 0.91614, "volume": 20323.4, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 0.91679, "high": 0.92053, "low": 0.91599, "close": 0.91935, "volume": 28298.6, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 0.9194, "high": 0.92052, "low": 0.91295, "close": 0.9138, "volume": 8932.8, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 0.91455, "high": 0.91887, "low": 0.9057, "close": 0.90954, "volume": 32750.8, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 0.91356, "high": 0.91356, "low": 0.9, "close": 0.9049, "volume": 41254.5, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 0.90428, "high": 0.90912, "low": 0.89489, "close": 0.89489, "volume": 33880.4, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 0.89472, "high": 0.90344, "low": 0.89154, "close": 0.89895, "volume": 69744.1, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 0.8995, "high": 0.90279, "low": 0.8995, "close": 0.90146, "volume": 2804.7, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 0.90124, "high": 0.90749, "low": 0.89728, "close": 0.90449, "volume": 13855.3, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 0.9047, "high": 0.90868, "low": 0.90055, "close": 0.9021, "volume": 17600.0, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 0.90198, "high": 0.90887, "low": 0.90105, "close": 0.90887, "volume": 3264.0, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 0.90888, "high": 0.90931, "low": 0.90491, "close": 0.90491, "volume": 7570.1, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 0.90654, "high": 0.90749, "low": 0.90098, "close": 0.90673, "volume": 6915.7, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 0.90788, "high": 0.90905, "low": 0.90445, "close": 0.90627, "volume": 3543.9, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 0.908, "high": 0.91202, "low": 0.89938, "close": 0.89981, "volume": 111673.9, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 0.89999, "high": 0.90445, "low": 0.89999, "close": 0.90228, "volume": 10037.0, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 0.9013, "high": 0.9013, "low": 0.89133, "close": 0.89284, "volume": 72454.3, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 0.894, "high": 0.89414, "low": 0.88944, "close": 0.89184, "volume": 42849.3, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 0.89204, "high": 0.89422, "low": 0.8818, "close": 0.88994, "volume": 32944.1, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 0.88994, "high": 0.89312, "low": 0.88899, "close": 0.89312, "volume": 13336.2, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 0.89346, "high": 0.89472, "low": 0.89246, "close": 0.89299, "volume": 7676.7, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 0.89282, "high": 0.89601, "low": 0.89282, "close": 0.89601, "volume": 7361.8, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 0.896, "high": 0.90134, "low": 0.89499, "close": 0.90113, "volume": 15313.6, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 0.90028, "high": 0.90058, "low": 0.89793, "close": 0.89869, "volume": 4645.7, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 0.89833, "high": 0.90236, "low": 0.89755, "close": 0.9023, "volume": 6086.1, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 0.902, "high": 0.90221, "low": 0.89805, "close": 0.89805, "volume": 15877.7, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 0.899, "high": 0.90067, "low": 0.89489, "close": 0.89897, "volume": 47151.2, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 0.89897, "high": 0.90154, "low": 0.89826, "close": 0.89899, "volume": 34225.9, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 0.89954, "high": 0.90142, "low": 0.89915, "close": 0.90015, "volume": 17478.7, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 0.90183, "high": 0.9028, "low": 0.89943, "close": 0.90044, "volume": 58721.7, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 0.90099, "high": 0.9056, "low": 0.9, "close": 0.90394, "volume": 25303.3, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 0.902, "high": 0.903, "low": 0.89928, "close": 0.9021, "volume": 22418.4, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 0.90293, "high": 0.90296, "low": 0.89767, "close": 0.89785, "volume": 6807.5, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 0.898, "high": 0.89893, "low": 0.89397, "close": 0.89764, "volume": 81609.1, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 0.89804, "high": 0.90068, "low": 0.898, "close": 0.89801, "volume": 6758.7, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 0.89783, "high": 0.90017, "low": 0.89685, "close": 0.90001, "volume": 17167.4, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 0.89942, "high": 0.90073, "low": 0.89583, "close": 0.89583, "volume": 23116.2, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 0.8957, "high": 0.89754, "low": 0.88544, "close": 0.88697, "volume": 42482.7, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 0.88601, "high": 0.89134, "low": 0.88544, "close": 0.88801, "volume": 26883.4, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 0.88801, "high": 0.89016, "low": 0.8867, "close": 0.88688, "volume": 11023.1, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 0.88701, "high": 0.88975, "low": 0.884, "close": 0.88759, "volume": 13329.9, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 0.88641, "high": 0.895, "low": 0.88641, "close": 0.8935, "volume": 41357.4, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 0.8939, "high": 0.89806, "low": 0.8939, "close": 0.89541, "volume": 83631.9, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 0.89485, "high": 0.89548, "low": 0.89472, "close": 0.89508, "volume": 6046.0, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 0.89565, "high": 0.89801, "low": 0.89558, "close": 0.89647, "volume": 8499.9, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 0.8958, "high": 0.89686, "low": 0.894, "close": 0.89427, "volume": 10287.9, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 0.89431, "high": 0.89431, "low": 0.89111, "close": 0.89111, "volume": 3464.4, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 0.89153, "high": 0.8921, "low": 0.88985, "close": 0.89164, "volume": 9286.6, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 0.89129, "high": 0.89129, "low": 0.88926, "close": 0.89088, "volume": 19930.2, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 0.89173, "high": 0.89318, "low": 0.88487, "close": 0.88699, "volume": 109290.1, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 0.88707, "high": 0.88893, "low": 0.88427, "close": 0.88601, "volume": 23130.5, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 0.88592, "high": 0.88878, "low": 0.88217, "close": 0.88813, "volume": 104241.6, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 0.8895, "high": 0.89596, "low": 0.88307, "close": 0.89399, "volume": 27431.2, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 0.89247, "high": 0.89301, "low": 0.88834, "close": 0.89159, "volume": 7640.2, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 0.89278, "high": 0.89344, "low": 0.87978, "close": 0.88994, "volume": 129033.5, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 0.89054, "high": 0.89054, "low": 0.87672, "close": 0.87994, "volume": 123707.6, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 0.87975, "high": 0.88921, "low": 0.87975, "close": 0.8888, "volume": 68477.3, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 0.88851, "high": 0.89361, "low": 0.88845, "close": 0.89005, "volume": 37585.5, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 0.89124, "high": 0.89124, "low": 0.88434, "close": 0.88434, "volume": 16243.5, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 0.88427, "high": 0.88962, "low": 0.88269, "close": 0.88846, "volume": 31083.7, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 0.88693, "high": 0.89262, "low": 0.88646, "close": 0.88646, "volume": 10712.3, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 0.88855, "high": 0.88855, "low": 0.88459, "close": 0.88459, "volume": 12111.7, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 0.88472, "high": 0.88521, "low": 0.85309, "close": 0.85848, "volume": 443000.6, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 0.85848, "high": 0.86335, "low": 0.85546, "close": 0.86335, "volume": 83337.2, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 0.86207, "high": 0.8643, "low": 0.85978, "close": 0.86241, "volume": 53260.1, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 0.86339, "high": 0.87355, "low": 0.86276, "close": 0.8725, "volume": 74373.0, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 0.87153, "high": 0.87154, "low": 0.86826, "close": 0.86838, "volume": 45327.8, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 0.86748, "high": 0.86953, "low": 0.8612, "close": 0.8617, "volume": 30247.8, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 0.86201, "high": 0.86233, "low": 0.84285, "close": 0.84577, "volume": 59913.4, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 0.84373, "high": 0.84476, "low": 0.82996, "close": 0.8325, "volume": 235801.3, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 0.83326, "high": 0.83563, "low": 0.82684, "close": 0.83121, "volume": 69500.8, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 0.83276, "high": 0.84203, "low": 0.83137, "close": 0.84203, "volume": 61125.7, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 0.84203, "high": 0.84412, "low": 0.83991, "close": 0.84249, "volume": 89622.3, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 0.84221, "high": 0.85694, "low": 0.84027, "close": 0.85694, "volume": 69268.9, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 0.85661, "high": 0.86504, "low": 0.85585, "close": 0.85585, "volume": 30649.7, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 0.85634, "high": 0.86225, "low": 0.84864, "close": 0.8524, "volume": 40106.5, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 0.85345, "high": 0.86608, "low": 0.8499, "close": 0.85896, "volume": 72728.2, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 0.85888, "high": 0.86641, "low": 0.85749, "close": 0.858, "volume": 18528.3, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 0.858, "high": 0.87593, "low": 0.85705, "close": 0.8738, "volume": 57847.0, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 0.8741, "high": 0.878, "low": 0.87006, "close": 0.8704, "volume": 266683.8, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 0.86976, "high": 0.88161, "low": 0.8677, "close": 0.87687, "volume": 161573.4, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 0.87671, "high": 0.88771, "low": 0.87102, "close": 0.88575, "volume": 172747.2, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 0.88791, "high": 0.892, "low": 0.88621, "close": 0.88919, "volume": 222012.6, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 0.89126, "high": 0.89849, "low": 0.89105, "close": 0.89829, "volume": 76061.4, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 0.89824, "high": 0.90275, "low": 0.89324, "close": 0.89776, "volume": 42100.0, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 0.89618, "high": 0.89959, "low": 0.89607, "close": 0.89815, "volume": 18956.9, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 0.89792, "high": 0.90275, "low": 0.89316, "close": 0.8937, "volume": 108059.9, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 0.89381, "high": 0.8946, "low": 0.885, "close": 0.8854, "volume": 148086.0, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 0.88591, "high": 0.8875, "low": 0.8831, "close": 0.8875, "volume": 26397.7, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 0.88665, "high": 0.89011, "low": 0.88665, "close": 0.88823, "volume": 27110.7, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 0.88843, "high": 0.89384, "low": 0.88843, "close": 0.8929, "volume": 30477.7, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 0.89392, "high": 0.89548, "low": 0.8926, "close": 0.89412, "volume": 22323.4, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 0.89262, "high": 0.89333, "low": 0.88771, "close": 0.88771, "volume": 17934.2, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 0.88705, "high": 0.89006, "low": 0.8834, "close": 0.88966, "volume": 26032.9, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 0.89011, "high": 0.89849, "low": 0.89011, "close": 0.8909, "volume": 61511.8, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 0.8906, "high": 0.8906, "low": 0.88616, "close": 0.8881, "volume": 15017.6, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 0.88675, "high": 0.88808, "low": 0.88571, "close": 0.88571, "volume": 2577.8, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 0.88552, "high": 0.88662, "low": 0.88134, "close": 0.8862, "volume": 16810.8, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 0.8862, "high": 0.88878, "low": 0.87499, "close": 0.87713, "volume": 27740.6, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 0.87508, "high": 0.87783, "low": 0.86293, "close": 0.86327, "volume": 104844.7, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 0.86291, "high": 0.86384, "low": 0.8516, "close": 0.85457, "volume": 106414.1, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 0.85423, "high": 0.85799, "low": 0.84244, "close": 0.84358, "volume": 89628.9, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 0.84252, "high": 0.84706, "low": 0.83214, "close": 0.84526, "volume": 135304.3, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 0.84594, "high": 0.84594, "low": 0.83059, "close": 0.83835, "volume": 83256.6, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 0.83553, "high": 0.83557, "low": 0.83059, "close": 0.83557, "volume": 26414.9, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 0.83463, "high": 0.83658, "low": 0.81733, "close": 0.83066, "volume": 281638.8, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 0.83003, "high": 0.83292, "low": 0.81782, "close": 0.83047, "volume": 119369.7, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 0.82935, "high": 0.84433, "low": 0.82835, "close": 0.83818, "volume": 139412.0, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 0.84007, "high": 0.84243, "low": 0.83426, "close": 0.83426, "volume": 52560.8, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 0.83515, "high": 0.83515, "low": 0.81682, "close": 0.8262, "volume": 84535.3, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 0.8253, "high": 0.83493, "low": 0.81874, "close": 0.82752, "volume": 104437.1, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 0.82906, "high": 0.8338, "low": 0.82844, "close": 0.83271, "volume": 44957.3, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 0.83376, "high": 0.8379, "low": 0.83287, "close": 0.83724, "volume": 85377.8, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 0.83725, "high": 0.83725, "low": 0.82903, "close": 0.82903, "volume": 36881.8, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 0.83043, "high": 0.83469, "low": 0.83043, "close": 0.83373, "volume": 31269.7, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 0.83515, "high": 0.84041, "low": 0.83433, "close": 0.83642, "volume": 33493.3, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 0.8364, "high": 0.84186, "low": 0.83353, "close": 0.84165, "volume": 98374.5, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 0.84206, "high": 0.85231, "low": 0.84204, "close": 0.85231, "volume": 229231.0, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 0.85243, "high": 0.85411, "low": 0.83629, "close": 0.84235, "volume": 162011.9, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 0.84356, "high": 0.85043, "low": 0.84139, "close": 0.84893, "volume": 47869.3, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 0.84652, "high": 0.84717, "low": 0.84224, "close": 0.84657, "volume": 179792.0, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 0.84665, "high": 0.84665, "low": 0.83067, "close": 0.83786, "volume": 65843.7, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 0.83999, "high": 0.84293, "low": 0.83381, "close": 0.83381, "volume": 61777.9, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 0.83537, "high": 0.85588, "low": 0.83144, "close": 0.84759, "volume": 208896.1, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 0.84833, "high": 0.84833, "low": 0.82946, "close": 0.83491, "volume": 173199.3, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 0.83532, "high": 0.84354, "low": 0.83214, "close": 0.83751, "volume": 56913.1, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 0.84051, "high": 0.84398, "low": 0.83728, "close": 0.83933, "volume": 61436.9, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 0.83724, "high": 0.83958, "low": 0.83323, "close": 0.83621, "volume": 30750.9, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 0.83808, "high": 0.8386, "low": 0.83019, "close": 0.83019, "volume": 15025.9, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 0.83059, "high": 0.83132, "low": 0.82481, "close": 0.83035, "volume": 24207.3, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 0.82973, "high": 0.85231, "low": 0.82943, "close": 0.83639, "volume": 293479.5, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 0.83682, "high": 0.84412, "low": 0.83682, "close": 0.84095, "volume": 31117.2, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 0.83969, "high": 0.84575, "low": 0.8377, "close": 0.838, "volume": 59127.3, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 0.8387, "high": 0.84247, "low": 0.83807, "close": 0.83932, "volume": 11820.3, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 0.83952, "high": 0.84298, "low": 0.83713, "close": 0.84192, "volume": 147004.7, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 0.84178, "high": 0.84775, "low": 0.83683, "close": 0.83759, "volume": 78716.5, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 0.83658, "high": 0.84456, "low": 0.83654, "close": 0.84253, "volume": 139678.1, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 0.84307, "high": 0.84629, "low": 0.83819, "close": 0.83915, "volume": 47573.2, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 0.83916, "high": 0.84331, "low": 0.83843, "close": 0.8422, "volume": 29325.1, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 0.84151, "high": 0.84195, "low": 0.83353, "close": 0.83612, "volume": 58717.7, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 0.83499, "high": 0.83987, "low": 0.83296, "close": 0.83641, "volume": 44545.6, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 0.83654, "high": 0.84561, "low": 0.83654, "close": 0.84062, "volume": 42645.9, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 0.83998, "high": 0.8508, "low": 0.83874, "close": 0.84718, "volume": 50261.3, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 0.8496, "high": 0.85143, "low": 0.84851, "close": 0.85064, "volume": 60548.1, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 0.8508, "high": 0.85207, "low": 0.84689, "close": 0.84977, "volume": 46933.2, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 0.84754, "high": 0.84976, "low": 0.84671, "close": 0.84731, "volume": 10091.5, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 0.84793, "high": 0.84942, "low": 0.8377, "close": 0.83974, "volume": 25667.3, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 0.83764, "high": 0.83993, "low": 0.82969, "close": 0.8304, "volume": 43364.2, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 0.83, "high": 0.83741, "low": 0.82582, "close": 0.83601, "volume": 171829.5, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 0.83506, "high": 0.8498, "low": 0.82979, "close": 0.83252, "volume": 57644.1, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 0.83265, "high": 0.84243, "low": 0.82938, "close": 0.83957, "volume": 54796.1, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 0.84021, "high": 0.84634, "low": 0.83863, "close": 0.84634, "volume": 53827.6, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 0.84657, "high": 0.85198, "low": 0.84634, "close": 0.84895, "volume": 115777.2, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 0.84846, "high": 0.84892, "low": 0.83874, "close": 0.84, "volume": 179544.7, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 0.83886, "high": 0.84739, "low": 0.83713, "close": 0.84282, "volume": 68611.5, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 0.8419, "high": 0.85231, "low": 0.84159, "close": 0.84936, "volume": 257326.1, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 0.8498, "high": 0.85124, "low": 0.84077, "close": 0.84438, "volume": 22665.3, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 0.84427, "high": 0.84715, "low": 0.84167, "close": 0.84392, "volume": 8414.6, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 0.84328, "high": 0.84618, "low": 0.84056, "close": 0.84346, "volume": 14861.5, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 0.84568, "high": 0.84951, "low": 0.84131, "close": 0.84267, "volume": 49057.3, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 0.84181, "high": 0.84263, "low": 0.83321, "close": 0.83507, "volume": 89428.2, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 0.83546, "high": 0.83827, "low": 0.83221, "close": 0.83391, "volume": 32685.2, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 0.83432, "high": 0.83992, "low": 0.83067, "close": 0.83822, "volume": 40996.9, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 0.83856, "high": 0.83856, "low": 0.83279, "close": 0.83279, "volume": 63026.0, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 0.83245, "high": 0.83827, "low": 0.83151, "close": 0.83551, "volume": 22901.3, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 0.83502, "high": 0.83789, "low": 0.83343, "close": 0.83653, "volume": 11269.0, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 0.83663, "high": 0.83964, "low": 0.83067, "close": 0.83067, "volume": 17055.2, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 0.83059, "high": 0.83059, "low": 0.82124, "close": 0.82183, "volume": 183680.4, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 0.82131, "high": 0.82548, "low": 0.80563, "close": 0.81136, "volume": 124974.6, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 0.81024, "high": 0.81377, "low": 0.80766, "close": 0.81197, "volume": 81134.1, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 0.81208, "high": 0.82087, "low": 0.81064, "close": 0.81576, "volume": 51215.6, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 0.81517, "high": 0.82387, "low": 0.81359, "close": 0.823, "volume": 37939.5, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 0.82032, "high": 0.823, "low": 0.81207, "close": 0.81207, "volume": 19241.9, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 0.81192, "high": 0.82009, "low": 0.81169, "close": 0.81773, "volume": 42775.2, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 0.8173, "high": 0.81787, "low": 0.8054, "close": 0.80881, "volume": 39686.5, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 0.80892, "high": 0.81248, "low": 0.80563, "close": 0.80892, "volume": 30283.4, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 0.80758, "high": 0.81126, "low": 0.79946, "close": 0.80649, "volume": 94353.9, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 0.80526, "high": 0.80784, "low": 0.78952, "close": 0.79613, "volume": 125392.7, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 0.79655, "high": 0.80607, "low": 0.79655, "close": 0.80193, "volume": 91872.9, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 0.80419, "high": 0.80702, "low": 0.8021, "close": 0.80473, "volume": 19691.6, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 0.80333, "high": 0.80932, "low": 0.79917, "close": 0.80932, "volume": 56993.9, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 0.8082, "high": 0.80968, "low": 0.8037, "close": 0.8037, "volume": 11615.5, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 0.80521, "high": 0.81377, "low": 0.80307, "close": 0.81228, "volume": 8291.6, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 0.81261, "high": 0.81346, "low": 0.80928, "close": 0.80946, "volume": 55020.5, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 0.80926, "high": 0.81285, "low": 0.80526, "close": 0.80645, "volume": 64509.7, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 0.80756, "high": 0.80871, "low": 0.80526, "close": 0.80842, "volume": 14348.2, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 0.80895, "high": 0.81174, "low": 0.80712, "close": 0.81066, "volume": 106387.1, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 0.81187, "high": 0.8176, "low": 0.81082, "close": 0.81469, "volume": 15877.8, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 0.81476, "high": 0.81694, "low": 0.81146, "close": 0.81694, "volume": 18489.0, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 0.81694, "high": 0.81805, "low": 0.8131, "close": 0.81427, "volume": 53478.8, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 0.81439, "high": 0.81628, "low": 0.81066, "close": 0.81196, "volume": 25364.1, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 0.81213, "high": 0.81352, "low": 0.80807, "close": 0.81045, "volume": 42208.7, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 0.8103, "high": 0.8103, "low": 0.80463, "close": 0.80463, "volume": 40999.6, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 0.80438, "high": 0.80798, "low": 0.80438, "close": 0.80533, "volume": 17408.6, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 0.80829, "high": 0.80884, "low": 0.80526, "close": 0.80652, "volume": 14400.1, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 0.80526, "high": 0.81011, "low": 0.80195, "close": 0.80212, "volume": 50218.9, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 0.80297, "high": 0.80526, "low": 0.78698, "close": 0.78803, "volume": 136545.1, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 0.78768, "high": 0.79576, "low": 0.78457, "close": 0.79353, "volume": 80551.2, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 0.7926, "high": 0.79673, "low": 0.78981, "close": 0.78981, "volume": 31479.3, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 0.7897, "high": 0.79028, "low": 0.7787, "close": 0.7817, "volume": 72476.5, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 0.78411, "high": 0.78685, "low": 0.77957, "close": 0.78146, "volume": 33832.7, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 0.78472, "high": 0.79006, "low": 0.78259, "close": 0.7881, "volume": 42411.4, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 0.78652, "high": 0.78711, "low": 0.77935, "close": 0.78068, "volume": 30744.4, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 0.78085, "high": 0.78085, "low": 0.77853, "close": 0.77976, "volume": 30868.0, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 0.77853, "high": 0.77853, "low": 0.76585, "close": 0.76716, "volume": 139359.1, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 0.76636, "high": 0.76884, "low": 0.73629, "close": 0.75604, "volume": 830533.5, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 0.75522, "high": 0.76414, "low": 0.75062, "close": 0.75928, "volume": 179077.9, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 0.75757, "high": 0.76828, "low": 0.74497, "close": 0.76594, "volume": 243011.6, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 0.76716, "high": 0.77612, "low": 0.75916, "close": 0.7608, "volume": 205323.5, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 0.76128, "high": 0.76722, "low": 0.76128, "close": 0.76442, "volume": 46839.1, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 0.76418, "high": 0.76695, "low": 0.75791, "close": 0.76436, "volume": 183539.6, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 0.76482, "high": 0.77837, "low": 0.76428, "close": 0.77288, "volume": 103913.1, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 0.77374, "high": 0.77638, "low": 0.76894, "close": 0.76894, "volume": 27472.4, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 0.76918, "high": 0.77121, "low": 0.76628, "close": 0.76637, "volume": 13944.8, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 0.76877, "high": 0.77669, "low": 0.76877, "close": 0.77571, "volume": 21771.9, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 0.77642, "high": 0.7765, "low": 0.76846, "close": 0.7715, "volume": 23402.9, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 0.77183, "high": 0.77506, "low": 0.76965, "close": 0.77229, "volume": 4269.9, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 0.77367, "high": 0.77448, "low": 0.77009, "close": 0.77134, "volume": 25205.9, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 0.7723, "high": 0.77453, "low": 0.76706, "close": 0.77164, "volume": 9884.8, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 0.77383, "high": 0.77635, "low": 0.77123, "close": 0.77141, "volume": 4790.4, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 0.77236, "high": 0.77503, "low": 0.76877, "close": 0.77135, "volume": 136283.0, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 0.77108, "high": 0.79359, "low": 0.771, "close": 0.79072, "volume": 73541.5, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 0.79102, "high": 0.79999, "low": 0.78649, "close": 0.79524, "volume": 38886.9, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 0.79523, "high": 0.79859, "low": 0.7917, "close": 0.79242, "volume": 50608.6, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 0.79101, "high": 0.79101, "low": 0.77628, "close": 0.77628, "volume": 91700.6, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 0.77617, "high": 0.77845, "low": 0.76749, "close": 0.77194, "volume": 236975.7, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 0.77102, "high": 0.78342, "low": 0.76813, "close": 0.78185, "volume": 48729.8, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 0.78283, "high": 0.78685, "low": 0.77386, "close": 0.77907, "volume": 104047.6, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 0.7814, "high": 0.79054, "low": 0.77796, "close": 0.78264, "volume": 60781.4, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 0.78287, "high": 0.79285, "low": 0.78287, "close": 0.78942, "volume": 39605.1, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 0.7896, "high": 0.79601, "low": 0.78855, "close": 0.79, "volume": 189100.6, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 0.79338, "high": 0.79613, "low": 0.78044, "close": 0.78044, "volume": 110859.3, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 0.78035, "high": 0.78676, "low": 0.78001, "close": 0.78527, "volume": 17960.0, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 0.7868, "high": 0.78764, "low": 0.78291, "close": 0.78428, "volume": 21254.6, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 0.78443, "high": 0.79094, "low": 0.78182, "close": 0.79094, "volume": 38546.2, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 0.78761, "high": 0.79332, "low": 0.78682, "close": 0.79219, "volume": 28480.6, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 0.79218, "high": 0.79601, "low": 0.78886, "close": 0.78886, "volume": 9817.4, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 0.7885, "high": 0.79379, "low": 0.78642, "close": 0.78642, "volume": 7633.8, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 0.78867, "high": 0.7904, "low": 0.78345, "close": 0.78545, "volume": 34294.8, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 0.78665, "high": 0.78954, "low": 0.77931, "close": 0.77931, "volume": 8274.1, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 0.77889, "high": 0.78222, "low": 0.77671, "close": 0.77843, "volume": 29593.1, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 0.77806, "high": 0.77806, "low": 0.77029, "close": 0.77212, "volume": 51809.3, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 0.77116, "high": 0.77901, "low": 0.77115, "close": 0.77209, "volume": 40740.6, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 0.77157, "high": 0.78576, "low": 0.76813, "close": 0.78053, "volume": 235078.1, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 0.78003, "high": 0.78475, "low": 0.77288, "close": 0.77822, "volume": 114784.4, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 0.77756, "high": 0.78303, "low": 0.77412, "close": 0.77583, "volume": 33864.8, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 0.77646, "high": 0.77931, "low": 0.77153, "close": 0.77453, "volume": 23408.8, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 0.77461, "high": 0.77953, "low": 0.76628, "close": 0.76923, "volume": 72528.1, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 0.76969, "high": 0.77265, "low": 0.76413, "close": 0.77003, "volume": 46136.4, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 0.7702, "high": 0.77931, "low": 0.7702, "close": 0.77691, "volume": 27617.9, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 0.77694, "high": 0.7771, "low": 0.77386, "close": 0.77443, "volume": 10086.0, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 0.77374, "high": 0.7846, "low": 0.7736, "close": 0.7846, "volume": 19432.2, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 0.78502, "high": 0.79129, "low": 0.78059, "close": 0.78059, "volume": 36950.7, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 0.78227, "high": 0.78647, "low": 0.77957, "close": 0.77993, "volume": 7753.4, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 0.78067, "high": 0.78067, "low": 0.77571, "close": 0.77889, "volume": 8958.3, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 0.77831, "high": 0.7846, "low": 0.7777, "close": 0.7846, "volume": 25151.1, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 0.78502, "high": 0.78808, "low": 0.7781, "close": 0.7824, "volume": 53022.3, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 0.78225, "high": 0.79162, "low": 0.78225, "close": 0.78915, "volume": 43991.8, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 0.78966, "high": 0.79413, "low": 0.78741, "close": 0.79163, "volume": 9616.7, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 0.79177, "high": 0.79177, "low": 0.78734, "close": 0.79128, "volume": 24994.3, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 0.78864, "high": 0.79065, "low": 0.78591, "close": 0.78913, "volume": 9679.9, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 0.78937, "high": 0.78957, "low": 0.78338, "close": 0.78489, "volume": 20313.4, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 0.78649, "high": 0.79116, "low": 0.78649, "close": 0.78932, "volume": 4958.7, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 0.7882, "high": 0.78879, "low": 0.78553, "close": 0.78613, "volume": 1648.5, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 0.78524, "high": 0.78625, "low": 0.783, "close": 0.78394, "volume": 5693.5, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 0.78512, "high": 0.79915, "low": 0.7848, "close": 0.79693, "volume": 41469.0, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 0.79758, "high": 0.79821, "low": 0.79244, "close": 0.79514, "volume": 24027.3, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 0.79259, "high": 0.79377, "low": 0.7859, "close": 0.79101, "volume": 122895.0, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 0.79109, "high": 0.79518, "low": 0.78745, "close": 0.79041, "volume": 82527.4, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 0.79053, "high": 0.79535, "low": 0.78898, "close": 0.79, "volume": 60599.9, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 0.79198, "high": 0.79198, "low": 0.78, "close": 0.78, "volume": 19185.7, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 0.78178, "high": 0.7866, "low": 0.77863, "close": 0.77931, "volume": 32456.7, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 0.77863, "high": 0.77863, "low": 0.76711, "close": 0.77087, "volume": 32351.6, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 0.77012, "high": 0.77012, "low": 0.76081, "close": 0.76275, "volume": 26283.2, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 0.76297, "high": 0.76722, "low": 0.76042, "close": 0.76653, "volume": 18388.3, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 0.76472, "high": 0.77105, "low": 0.76208, "close": 0.76825, "volume": 38164.3, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 0.76792, "high": 0.77609, "low": 0.76638, "close": 0.77029, "volume": 28802.5, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 0.76966, "high": 0.77105, "low": 0.76469, "close": 0.77105, "volume": 32326.7, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 0.77003, "high": 0.77726, "low": 0.7687, "close": 0.77726, "volume": 123901.2, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 0.77723, "high": 0.77966, "low": 0.77611, "close": 0.77657, "volume": 22615.9, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 0.77653, "high": 0.78242, "low": 0.77591, "close": 0.77939, "volume": 9986.0, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 0.77931, "high": 0.78262, "low": 0.77895, "close": 0.78052, "volume": 13804.4, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 0.78074, "high": 0.78547, "low": 0.77681, "close": 0.78022, "volume": 43514.3, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 0.77966, "high": 0.78153, "low": 0.77612, "close": 0.77728, "volume": 26712.5, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 0.77889, "high": 0.78408, "low": 0.77863, "close": 0.7827, "volume": 17987.7, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 0.7825, "high": 0.79349, "low": 0.78032, "close": 0.79242, "volume": 59858.1, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 0.79242, "high": 0.80649, "low": 0.79159, "close": 0.80649, "volume": 82712.9, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 0.80664, "high": 0.80797, "low": 0.79637, "close": 0.80051, "volume": 104565.6, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 0.80145, "high": 0.81848, "low": 0.80145, "close": 0.8153, "volume": 204157.4, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 0.81576, "high": 0.83305, "low": 0.81576, "close": 0.82199, "volume": 343715.8, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 0.82264, "high": 0.83054, "low": 0.81476, "close": 0.82366, "volume": 226714.2, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 0.82276, "high": 0.83044, "low": 0.8194, "close": 0.81965, "volume": 166368.8, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 0.81961, "high": 0.83608, "low": 0.81836, "close": 0.82258, "volume": 132331.2, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 0.82333, "high": 0.83187, "low": 0.81939, "close": 0.82991, "volume": 208301.9, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 0.82933, "high": 0.84041, "low": 0.82646, "close": 0.83323, "volume": 140750.3, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 0.8338, "high": 0.837, "low": 0.82525, "close": 0.83195, "volume": 104354.5, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 0.8335, "high": 0.8751, "low": 0.82319, "close": 0.85932, "volume": 508509.4, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 0.86222, "high": 0.8742, "low": 0.85943, "close": 0.86635, "volume": 734864.7, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 0.86687, "high": 0.87405, "low": 0.86676, "close": 0.87034, "volume": 231331.9, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 0.8708, "high": 0.89472, "low": 0.8708, "close": 0.88489, "volume": 185431.3, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 0.88328, "high": 0.89593, "low": 0.88328, "close": 0.88966, "volume": 141544.9, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 0.89036, "high": 0.89911, "low": 0.89036, "close": 0.89883, "volume": 83340.7, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 0.8993, "high": 0.9052, "low": 0.8928, "close": 0.8928, "volume": 145333.6, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 0.89323, "high": 0.90374, "low": 0.89153, "close": 0.89258, "volume": 240353.0, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 0.8928, "high": 0.89979, "low": 0.8875, "close": 0.8932, "volume": 290407.6, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 0.89295, "high": 0.89295, "low": 0.88316, "close": 0.88484, "volume": 164574.0, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 0.885, "high": 0.88534, "low": 0.87586, "close": 0.87905, "volume": 167130.7, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 0.87939, "high": 0.87939, "low": 0.86244, "close": 0.86315, "volume": 221510.9, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 0.86423, "high": 0.87079, "low": 0.86085, "close": 0.86087, "volume": 91317.0, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 0.86219, "high": 0.87734, "low": 0.86194, "close": 0.87447, "volume": 194168.0, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 0.8736, "high": 0.87846, "low": 0.86414, "close": 0.86414, "volume": 108501.3, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 0.86488, "high": 0.87047, "low": 0.86442, "close": 0.86593, "volume": 26901.3, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 0.86736, "high": 0.87425, "low": 0.86312, "close": 0.86774, "volume": 121964.6, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 0.86756, "high": 0.86929, "low": 0.85612, "close": 0.85802, "volume": 47435.3, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 0.85828, "high": 0.86427, "low": 0.85683, "close": 0.85854, "volume": 67339.9, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 0.85801, "high": 0.86279, "low": 0.84024, "close": 0.84298, "volume": 310907.4, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 0.84198, "high": 0.84719, "low": 0.82058, "close": 0.82409, "volume": 324909.5, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 0.82307, "high": 0.82444, "low": 0.78134, "close": 0.78902, "volume": 631098.9, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 0.78972, "high": 0.80479, "low": 0.78417, "close": 0.79462, "volume": 286125.4, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 0.79481, "high": 0.79939, "low": 0.78177, "close": 0.78177, "volume": 88955.4, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 0.78203, "high": 0.80263, "low": 0.77242, "close": 0.80119, "volume": 307859.0, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 0.79701, "high": 0.79978, "low": 0.7833, "close": 0.79842, "volume": 231597.6, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 0.79592, "high": 0.80219, "low": 0.7885, "close": 0.80194, "volume": 211546.2, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 0.80247, "high": 0.80304, "low": 0.791, "close": 0.79192, "volume": 57976.1, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 0.79198, "high": 0.79533, "low": 0.78286, "close": 0.78468, "volume": 31418.7, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 0.78685, "high": 0.79646, "low": 0.78592, "close": 0.78901, "volume": 88864.9, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 0.78898, "high": 0.79197, "low": 0.7754, "close": 0.78731, "volume": 291247.1, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 0.78732, "high": 0.79141, "low": 0.77893, "close": 0.78443, "volume": 141269.8, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 0.78453, "high": 0.79518, "low": 0.78453, "close": 0.78772, "volume": 101099.7, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 0.78837, "high": 0.79197, "low": 0.78382, "close": 0.79197, "volume": 35361.3, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 0.79166, "high": 0.79694, "low": 0.78202, "close": 0.78816, "volume": 147443.5, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 0.78897, "high": 0.79533, "low": 0.78797, "close": 0.7925, "volume": 112473.1, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 0.79363, "high": 0.79595, "low": 0.7871, "close": 0.79595, "volume": 77146.6, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 0.79408, "high": 0.79821, "low": 0.77363, "close": 0.79101, "volume": 225960.6, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 0.79039, "high": 0.79956, "low": 0.78672, "close": 0.79128, "volume": 186270.3, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 0.79151, "high": 0.79865, "low": 0.78506, "close": 0.7964, "volume": 139478.9, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 0.7973, "high": 0.79812, "low": 0.78202, "close": 0.78684, "volume": 290172.8, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 0.78512, "high": 0.79032, "low": 0.77163, "close": 0.77957, "volume": 185167.9, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 0.77811, "high": 0.79596, "low": 0.77569, "close": 0.78117, "volume": 122358.4, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 0.78144, "high": 0.78685, "low": 0.76238, "close": 0.77147, "volume": 314203.8, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 0.77273, "high": 0.78562, "low": 0.76877, "close": 0.78406, "volume": 245408.1, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 0.78307, "high": 0.79558, "low": 0.77971, "close": 0.77971, "volume": 236809.1, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 0.78376, "high": 0.78887, "low": 0.77796, "close": 0.78768, "volume": 38351.5, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 0.78826, "high": 0.78826, "low": 0.77863, "close": 0.78005, "volume": 69958.5, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 0.78107, "high": 0.78342, "low": 0.77569, "close": 0.78064, "volume": 34519.9, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 0.77902, "high": 0.7866, "low": 0.77796, "close": 0.78332, "volume": 28223.7, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 0.78372, "high": 0.78814, "low": 0.7777, "close": 0.78755, "volume": 154625.2, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 0.78792, "high": 0.78818, "low": 0.77863, "close": 0.77863, "volume": 22288.9, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 0.78212, "high": 0.79054, "low": 0.77646, "close": 0.78382, "volume": 50007.4, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 0.78441, "high": 0.78954, "low": 0.77988, "close": 0.78253, "volume": 53723.4, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 0.78344, "high": 0.78417, "low": 0.77767, "close": 0.77983, "volume": 33797.7, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 0.77893, "high": 0.78199, "low": 0.7754, "close": 0.77983, "volume": 132651.3, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 0.78112, "high": 0.786, "low": 0.77569, "close": 0.77793, "volume": 98927.9, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 0.77679, "high": 0.77858, "low": 0.77082, "close": 0.77224, "volume": 38446.8, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 0.77191, "high": 0.77298, "low": 0.76395, "close": 0.76471, "volume": 90489.6, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 0.76367, "high": 0.77453, "low": 0.76344, "close": 0.77453, "volume": 181436.5, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 0.77359, "high": 0.77383, "low": 0.76667, "close": 0.76999, "volume": 17779.9, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 0.76939, "high": 0.77879, "low": 0.769, "close": 0.77843, "volume": 22322.2, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 0.77793, "high": 0.78306, "low": 0.77476, "close": 0.78103, "volume": 32409.4, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 0.77746, "high": 0.77998, "low": 0.77571, "close": 0.77843, "volume": 7280.0, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 0.7761, "high": 0.7832, "low": 0.7761, "close": 0.78036, "volume": 72726.2, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 0.78146, "high": 0.78454, "low": 0.7799, "close": 0.78343, "volume": 46106.3, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 0.78391, "high": 0.78576, "low": 0.77746, "close": 0.77898, "volume": 28047.7, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 0.7814, "high": 0.7814, "low": 0.77627, "close": 0.77792, "volume": 20463.5, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 0.77949, "high": 0.78171, "low": 0.77725, "close": 0.78016, "volume": 11730.3, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 0.77955, "high": 0.78332, "low": 0.77801, "close": 0.77983, "volume": 24143.2, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 0.77889, "high": 0.77996, "low": 0.7728, "close": 0.77794, "volume": 21566.0, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 0.77667, "high": 0.77681, "low": 0.77123, "close": 0.77432, "volume": 47743.5, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 0.77385, "high": 0.77901, "low": 0.77385, "close": 0.77682, "volume": 16679.3, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 0.77811, "high": 0.78139, "low": 0.77754, "close": 0.77884, "volume": 17758.0, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 0.7767, "high": 0.77675, "low": 0.77095, "close": 0.77418, "volume": 31773.6, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 0.77578, "high": 0.77729, "low": 0.76, "close": 0.76, "volume": 211838.2, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 0.76, "high": 0.76803, "low": 0.7469, "close": 0.75512, "volume": 197668.7, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 0.75384, "high": 0.77076, "low": 0.75331, "close": 0.7602, "volume": 170724.4, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 0.76059, "high": 0.76573, "low": 0.75264, "close": 0.75333, "volume": 61058.1, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 0.75536, "high": 0.75594, "low": 0.7467, "close": 0.74983, "volume": 85846.1, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 0.74915, "high": 0.75081, "low": 0.73368, "close": 0.74129, "volume": 448534.5, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 0.74199, "high": 0.74345, "low": 0.73175, "close": 0.74087, "volume": 175796.5, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 0.74054, "high": 0.74551, "low": 0.73729, "close": 0.7375, "volume": 38015.7, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 0.73723, "high": 0.74132, "low": 0.73618, "close": 0.73929, "volume": 54023.7, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 0.73984, "high": 0.7496, "low": 0.73975, "close": 0.74788, "volume": 180012.2, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 0.74742, "high": 0.74906, "low": 0.74145, "close": 0.74245, "volume": 33889.8, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 0.74278, "high": 0.74631, "low": 0.74009, "close": 0.74595, "volume": 19710.2, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 0.74544, "high": 0.74544, "low": 0.74075, "close": 0.7416, "volume": 26958.6, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 0.74025, "high": 0.74987, "low": 0.73849, "close": 0.74717, "volume": 15183.9, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 0.74836, "high": 0.75026, "low": 0.74295, "close": 0.74525, "volume": 23551.4, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 0.74513, "high": 0.7487, "low": 0.7379, "close": 0.73945, "volume": 40510.6, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 0.73907, "high": 0.74199, "low": 0.73378, "close": 0.73378, "volume": 39386.9, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 0.73372, "high": 0.74577, "low": 0.73372, "close": 0.74269, "volume": 47451.7, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 0.7432, "high": 0.74829, "low": 0.73869, "close": 0.73869, "volume": 51312.6, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 0.73932, "high": 0.74712, "low": 0.7391, "close": 0.74371, "volume": 92910.5, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 0.74202, "high": 0.74376, "low": 0.72574, "close": 0.74351, "volume": 176884.2, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 0.74376, "high": 0.75496, "low": 0.73561, "close": 0.75144, "volume": 132824.0, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 0.75159, "high": 0.76116, "low": 0.75096, "close": 0.75775, "volume": 72693.2, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 0.75697, "high": 0.7573, "low": 0.74976, "close": 0.75308, "volume": 26686.9, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 0.75476, "high": 0.75782, "low": 0.75365, "close": 0.75365, "volume": 16599.8, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 0.75275, "high": 0.75275, "low": 0.74533, "close": 0.74832, "volume": 39037.4, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 0.74735, "high": 0.74774, "low": 0.73644, "close": 0.73998, "volume": 46282.9, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 0.74137, "high": 0.75396, "low": 0.73911, "close": 0.74955, "volume": 105344.5, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 0.74909, "high": 0.75336, "low": 0.7418, "close": 0.7421, "volume": 68590.5, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 0.74238, "high": 0.74294, "low": 0.71212, "close": 0.71403, "volume": 366510.3, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 0.71318, "high": 0.72378, "low": 0.70494, "close": 0.70513, "volume": 959853.5, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 0.70633, "high": 0.71625, "low": 0.70572, "close": 0.70859, "volume": 162084.3, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 0.7087, "high": 0.71082, "low": 0.70148, "close": 0.70265, "volume": 181073.5, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 0.70383, "high": 0.7058, "low": 0.6911, "close": 0.69618, "volume": 295931.9, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 0.69694, "high": 0.70232, "low": 0.69014, "close": 0.69144, "volume": 288165.5, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 0.69132, "high": 0.69467, "low": 0.68318, "close": 0.6925, "volume": 282503.0, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 0.69211, "high": 0.69615, "low": 0.68475, "close": 0.68562, "volume": 214928.2, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 0.68766, "high": 0.68767, "low": 0.65142, "close": 0.6563, "volume": 560104.9, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 0.65752, "high": 0.67092, "low": 0.65497, "close": 0.67092, "volume": 285752.6, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 0.6709, "high": 0.67111, "low": 0.66099, "close": 0.66227, "volume": 185901.6, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 0.66217, "high": 0.67551, "low": 0.65464, "close": 0.66941, "volume": 354558.1, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 0.66761, "high": 0.6736, "low": 0.65788, "close": 0.66114, "volume": 204153.3, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 0.6603, "high": 0.66734, "low": 0.64931, "close": 0.6601, "volume": 133292.2, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 0.65839, "high": 0.66543, "low": 0.62412, "close": 0.62929, "volume": 427138.0, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 0.62929, "high": 0.65732, "low": 0.61653, "close": 0.64254, "volume": 925881.0, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 0.64017, "high": 0.65006, "low": 0.61193, "close": 0.62637, "volume": 307408.1, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 0.62567, "high": 0.635, "low": 0.60944, "close": 0.62802, "volume": 342174.7, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 0.62823, "high": 0.65916, "low": 0.62823, "close": 0.63669, "volume": 157122.1, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 0.6375, "high": 0.64978, "low": 0.62842, "close": 0.63099, "volume": 106390.4, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 0.6301, "high": 0.64255, "low": 0.62456, "close": 0.63643, "volume": 70620.8, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 0.64015, "high": 0.6426, "low": 0.59947, "close": 0.60279, "volume": 198820.8, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 0.60498, "high": 0.62768, "low": 0.58357, "close": 0.62102, "volume": 1339898.5, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 0.62104, "high": 0.64328, "low": 0.61836, "close": 0.63611, "volume": 941642.5, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 0.63733, "high": 0.64362, "low": 0.6293, "close": 0.6334, "volume": 775831.5, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 0.63439, "high": 0.63595, "low": 0.61946, "close": 0.61946, "volume": 482465.4, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 0.61978, "high": 0.6428, "low": 0.61757, "close": 0.63903, "volume": 715343.4, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 0.63882, "high": 0.67528, "low": 0.63791, "close": 0.66747, "volume": 760439.2, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 0.66626, "high": 0.70204, "low": 0.66503, "close": 0.68111, "volume": 839177.4, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 0.68157, "high": 0.68644, "low": 0.67094, "close": 0.67222, "volume": 548503.7, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 0.67258, "high": 0.68944, "low": 0.66664, "close": 0.68179, "volume": 497767.7, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 0.68176, "high": 0.68655, "low": 0.6649, "close": 0.66539, "volume": 399250.3, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 0.66661, "high": 0.67826, "low": 0.66379, "close": 0.67252, "volume": 279735.1, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 0.6722, "high": 0.68325, "low": 0.66909, "close": 0.67921, "volume": 353541.3, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 0.6793, "high": 0.69338, "low": 0.67488, "close": 0.69024, "volume": 342817.9, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 0.68988, "high": 0.69453, "low": 0.67501, "close": 0.68599, "volume": 469923.7, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 0.68537, "high": 0.69366, "low": 0.65599, "close": 0.66065, "volume": 507615.5, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 0.6611, "high": 0.67186, "low": 0.65175, "close": 0.66419, "volume": 702435.6, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 0.66461, "high": 0.66738, "low": 0.60247, "close": 0.6592, "volume": 955187.4, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 0.65998, "high": 0.67701, "low": 0.65983, "close": 0.67215, "volume": 323241.4, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 0.6727, "high": 0.6727, "low": 0.66025, "close": 0.66354, "volume": 246967.9, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 0.66397, "high": 0.66573, "low": 0.64727, "close": 0.65074, "volume": 275716.1, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 0.65025, "high": 0.6517, "low": 0.63646, "close": 0.63762, "volume": 265060.3, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 0.63814, "high": 0.6431, "low": 0.60646, "close": 0.6088, "volume": 199640.8, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 0.60953, "high": 0.63024, "low": 0.60691, "close": 0.6246, "volume": 307878.7, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 0.62537, "high": 0.63686, "low": 0.62079, "close": 0.62865, "volume": 408567.8, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 0.62901, "high": 0.64161, "low": 0.6201, "close": 0.62934, "volume": 376252.8, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 0.62893, "high": 0.62899, "low": 0.61318, "close": 0.61412, "volume": 227463.8, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 0.614, "high": 0.63472, "low": 0.61091, "close": 0.63265, "volume": 102494.8, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 0.63174, "high": 0.63668, "low": 0.62637, "close": 0.62866, "volume": 70894.6, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 0.63012, "high": 0.63104, "low": 0.61687, "close": 0.62018, "volume": 141475.0, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 0.61912, "high": 0.63908, "low": 0.61369, "close": 0.62544, "volume": 193904.2, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 0.62612, "high": 0.63107, "low": 0.59942, "close": 0.60354, "volume": 241159.4, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 0.60242, "high": 0.61452, "low": 0.59147, "close": 0.6089, "volume": 169428.8, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 0.60927, "high": 0.63876, "low": 0.60203, "close": 0.63876, "volume": 613147.9, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 0.63767, "high": 0.65557, "low": 0.63188, "close": 0.64989, "volume": 532367.1, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 0.65023, "high": 0.66221, "low": 0.64137, "close": 0.64137, "volume": 344761.9, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 0.64086, "high": 0.64229, "low": 0.61781, "close": 0.61928, "volume": 186127.3, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 0.62068, "high": 0.63486, "low": 0.53047, "close": 0.54054, "volume": 1550648.0, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 0.54143, "high": 0.62899, "low": 0.53887, "close": 0.61481, "volume": 2310561.5, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 0.6158, "high": 0.62169, "low": 0.59961, "close": 0.60266, "volume": 1137324.2, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 0.60251, "high": 0.60256, "low": 0.56836, "close": 0.57165, "volume": 808650.1, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 0.57284, "high": 0.57926, "low": 0.54983, "close": 0.55655, "volume": 700952.8, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 0.55635, "high": 0.56633, "low": 0.53566, "close": 0.55846, "volume": 902386.7, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 0.55803, "high": 0.56435, "low": 0.53928, "close": 0.54307, "volume": 571236.1, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 0.54248, "high": 0.54594, "low": 0.52289, "close": 0.52622, "volume": 333983.0, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 0.5283, "high": 0.53618, "low": 0.501, "close": 0.50441, "volume": 798407.1, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 0.50572, "high": 0.52422, "low": 0.47369, "close": 0.51798, "volume": 1291959.3, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 0.51629, "high": 0.53084, "low": 0.50493, "close": 0.51818, "volume": 662790.0, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 0.51748, "high": 0.52491, "low": 0.50652, "close": 0.51886, "volume": 376565.2, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 0.51848, "high": 0.55075, "low": 0.50978, "close": 0.53303, "volume": 864653.5, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 0.53342, "high": 0.5403, "low": 0.51012, "close": 0.51196, "volume": 696706.0, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 0.51181, "high": 0.51529, "low": 0.4845, "close": 0.4854, "volume": 675102.4, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 0.48495, "high": 0.49046, "low": 0.44098, "close": 0.44187, "volume": 1306258.5, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 0.44207, "high": 0.46021, "low": 0.42174, "close": 0.43705, "volume": 1526584.8, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 0.43656, "high": 0.43667, "low": 0.40292, "close": 0.41334, "volume": 1154154.4, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 0.41286, "high": 0.44165, "low": 0.40809, "close": 0.42984, "volume": 1352414.8, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 0.42856, "high": 0.47298, "low": 0.407, "close": 0.45704, "volume": 1696132.5, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 0.45847, "high": 0.46037, "low": 0.4344, "close": 0.44153, "volume": 693909.7, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 0.44073, "high": 0.45371, "low": 0.4337, "close": 0.43845, "volume": 469296.0, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 0.43834, "high": 0.47839, "low": 0.43214, "close": 0.47154, "volume": 425198.5, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 0.47083, "high": 0.48742, "low": 0.45862, "close": 0.46248, "volume": 668652.7, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 0.46212, "high": 0.47125, "low": 0.447, "close": 0.46879, "volume": 801121.4, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 0.46879, "high": 0.47187, "low": 0.45279, "close": 0.45782, "volume": 637634.5, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 0.45742, "high": 0.49587, "low": 0.45479, "close": 0.4942, "volume": 865553.3, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 0.49529, "high": 0.50491, "low": 0.47477, "close": 0.47918, "volume": 736322.7, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 0.48043, "high": 0.51408, "low": 0.47931, "close": 0.51306, "volume": 600935.8, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 0.5149, "high": 0.5149, "low": 0.48972, "close": 0.4919, "volume": 1464972.7, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 0.49199, "high": 0.49702, "low": 0.47285, "close": 0.47527, "volume": 371914.1, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 0.47366, "high": 0.48919, "low": 0.47211, "close": 0.48671, "volume": 405225.8, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 0.48649, "high": 0.4929, "low": 0.47505, "close": 0.47505, "volume": 229525.0, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 0.47302, "high": 0.47309, "low": 0.45265, "close": 0.45907, "volume": 207603.4, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 0.45868, "high": 0.46332, "low": 0.45216, "close": 0.46222, "volume": 146232.5, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 0.46267, "high": 0.47909, "low": 0.46267, "close": 0.47206, "volume": 164768.4, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 0.47366, "high": 0.49965, "low": 0.46904, "close": 0.4986, "volume": 397593.8, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 0.4984, "high": 0.51139, "low": 0.49215, "close": 0.50224, "volume": 523793.8, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 0.50247, "high": 0.53069, "low": 0.4997, "close": 0.52738, "volume": 624742.1, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 0.52623, "high": 0.55354, "low": 0.52623, "close": 0.54662, "volume": 803521.2, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 0.54541, "high": 0.54879, "low": 0.53754, "close": 0.54727, "volume": 158612.1, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 0.54684, "high": 0.60813, "low": 0.5445, "close": 0.57995, "volume": 769314.8, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 0.58315, "high": 0.59389, "low": 0.57985, "close": 0.58817, "volume": 411451.3, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 0.58669, "high": 0.59083, "low": 0.56454, "close": 0.56514, "volume": 350174.5, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 0.56536, "high": 0.58441, "low": 0.56536, "close": 0.57545, "volume": 335771.7, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 0.5779, "high": 0.59104, "low": 0.57122, "close": 0.57765, "volume": 149351.9, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 0.57681, "high": 0.58234, "low": 0.56647, "close": 0.57955, "volume": 87172.3, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 0.58013, "high": 0.58887, "low": 0.56729, "close": 0.58692, "volume": 114785.7, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 0.5862, "high": 0.5862, "low": 0.57025, "close": 0.57785, "volume": 176259.1, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 0.57659, "high": 0.58195, "low": 0.55782, "close": 0.57865, "volume": 383437.2, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 0.57938, "high": 0.58934, "low": 0.57305, "close": 0.57575, "volume": 251849.8, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 0.57427, "high": 0.5769, "low": 0.56206, "close": 0.56867, "volume": 172271.7, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 0.56844, "high": 0.5791, "low": 0.54927, "close": 0.55296, "volume": 297585.2, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 0.55354, "high": 0.56578, "low": 0.54554, "close": 0.54727, "volume": 141181.4, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 0.54599, "high": 0.55912, "low": 0.54054, "close": 0.55786, "volume": 172347.5, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 0.55776, "high": 0.55832, "low": 0.54323, "close": 0.55376, "volume": 105953.4, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 0.55265, "high": 0.55912, "low": 0.54289, "close": 0.54492, "volume": 125152.9, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 0.54421, "high": 0.55693, "low": 0.54356, "close": 0.55693, "volume": 33095.2, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 0.55273, "high": 0.55912, "low": 0.53935, "close": 0.54063, "volume": 194620.0, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 0.54071, "high": 0.54098, "low": 0.52408, "close": 0.52908, "volume": 138969.4, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 0.52967, "high": 0.54147, "low": 0.5281, "close": 0.53827, "volume": 295618.0, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 0.53773, "high": 0.55693, "low": 0.53132, "close": 0.55174, "volume": 106019.8, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 0.55243, "high": 0.55395, "low": 0.54216, "close": 0.54247, "volume": 375465.2, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 0.54202, "high": 0.54883, "low": 0.53975, "close": 0.54547, "volume": 80769.7, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 0.54457, "high": 0.54498, "low": 0.5252, "close": 0.52948, "volume": 78675.9, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 0.52858, "high": 0.53785, "low": 0.52738, "close": 0.53424, "volume": 47407.8, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 0.53282, "high": 0.53887, "low": 0.53052, "close": 0.53701, "volume": 45264.2, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 0.53866, "high": 0.5393, "low": 0.53086, "close": 0.53248, "volume": 23907.1, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 0.53238, "high": 0.53649, "low": 0.52798, "close": 0.53649, "volume": 57137.6, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 0.53352, "high": 0.53861, "low": 0.52092, "close": 0.52411, "volume": 51840.1, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 0.52297, "high": 0.52297, "low": 0.5064, "close": 0.50831, "volume": 302481.7, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 0.50851, "high": 0.51348, "low": 0.498, "close": 0.51092, "volume": 226636.8, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 0.50991, "high": 0.51191, "low": 0.50471, "close": 0.50506, "volume": 43737.5, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 0.50705, "high": 0.50837, "low": 0.49225, "close": 0.4925, "volume": 118894.2, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 0.4931, "high": 0.4993, "low": 0.48892, "close": 0.4976, "volume": 165516.6, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 0.4976, "high": 0.50201, "low": 0.49165, "close": 0.49446, "volume": 48957.0, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 0.49658, "high": 0.52266, "low": 0.48988, "close": 0.51408, "volume": 235900.6, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 0.51348, "high": 0.55632, "low": 0.51081, "close": 0.52092, "volume": 482844.1, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 0.5213, "high": 0.52878, "low": 0.51534, "close": 0.51603, "volume": 218676.8, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 0.51629, "high": 0.5196, "low": 0.51122, "close": 0.51389, "volume": 49361.2, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 0.51449, "high": 0.52252, "low": 0.51449, "close": 0.51898, "volume": 32887.3, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 0.5187, "high": 0.53453, "low": 0.5187, "close": 0.52852, "volume": 41438.9, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 0.53017, "high": 0.54162, "low": 0.52349, "close": 0.53714, "volume": 68721.6, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 0.53811, "high": 0.542, "low": 0.52667, "close": 0.53747, "volume": 168524.8, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 0.53666, "high": 0.54117, "low": 0.5281, "close": 0.52862, "volume": 142943.4, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 0.52952, "high": 0.53112, "low": 0.52275, "close": 0.52684, "volume": 137210.1, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 0.52747, "high": 0.53048, "low": 0.51722, "close": 0.52058, "volume": 122011.0, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 0.52167, "high": 0.52251, "low": 0.5148, "close": 0.52025, "volume": 75275.7, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 0.52013, "high": 0.52417, "low": 0.51607, "close": 0.52009, "volume": 27017.7, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 0.52006, "high": 0.5318, "low": 0.51752, "close": 0.53013, "volume": 51651.4, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 0.53101, "high": 0.53986, "low": 0.52738, "close": 0.53986, "volume": 118597.3, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 0.54101, "high": 0.54479, "low": 0.53379, "close": 0.53485, "volume": 124302.2, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 0.53403, "high": 0.53861, "low": 0.53142, "close": 0.53157, "volume": 59168.3, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 0.53158, "high": 0.54853, "low": 0.53158, "close": 0.54458, "volume": 71367.5, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 0.54421, "high": 0.54593, "low": 0.53712, "close": 0.54535, "volume": 57181.6, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 0.545, "high": 0.56215, "low": 0.54408, "close": 0.55885, "volume": 78914.8, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 0.5587, "high": 0.56684, "low": 0.55235, "close": 0.55606, "volume": 153073.4, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 0.5556, "high": 0.55693, "low": 0.54939, "close": 0.55165, "volume": 61865.5, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 0.55326, "high": 0.55383, "low": 0.5423, "close": 0.55058, "volume": 89820.3, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 0.55113, "high": 0.5588, "low": 0.5431, "close": 0.54477, "volume": 97524.1, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 0.54769, "high": 0.55912, "low": 0.54522, "close": 0.55767, "volume": 71513.6, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 0.55786, "high": 0.56244, "low": 0.55273, "close": 0.55484, "volume": 64623.7, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 0.55578, "high": 0.57704, "low": 0.55256, "close": 0.57369, "volume": 200354.9, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 0.57355, "high": 0.58128, "low": 0.56712, "close": 0.58128, "volume": 258445.0, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 0.58025, "high": 0.59174, "low": 0.57285, "close": 0.58994, "volume": 219627.5, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 0.58967, "high": 0.58979, "low": 0.58119, "close": 0.58436, "volume": 285289.7, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 0.58456, "high": 0.60011, "low": 0.58456, "close": 0.59429, "volume": 295841.2, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 0.59264, "high": 0.5998, "low": 0.59096, "close": 0.59816, "volume": 183087.5, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 0.59815, "high": 0.6045, "low": 0.58318, "close": 0.60448, "volume": 237180.4, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 0.60313, "high": 0.61349, "low": 0.58325, "close": 0.58492, "volume": 493763.3, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 0.58554, "high": 0.59889, "low": 0.58494, "close": 0.59344, "volume": 286689.2, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 0.5942, "high": 0.59474, "low": 0.57545, "close": 0.57843, "volume": 189344.9, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 0.57925, "high": 0.58003, "low": 0.56922, "close": 0.57437, "volume": 491720.9, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 0.57415, "high": 0.58181, "low": 0.56884, "close": 0.57004, "volume": 51011.6, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 0.56917, "high": 0.56942, "low": 0.55468, "close": 0.55876, "volume": 286187.8, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 0.55826, "high": 0.56557, "low": 0.55214, "close": 0.559, "volume": 165520.9, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 0.56089, "high": 0.56824, "low": 0.55964, "close": 0.56717, "volume": 72202.3, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 0.56632, "high": 0.56633, "low": 0.55448, "close": 0.56104, "volume": 68180.5, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 0.55896, "high": 0.57685, "low": 0.55464, "close": 0.57666, "volume": 117716.9, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 0.57685, "high": 0.57685, "low": 0.56506, "close": 0.56594, "volume": 94062.3, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 0.56532, "high": 0.57805, "low": 0.55902, "close": 0.56773, "volume": 161569.7, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 0.56757, "high": 0.57588, "low": 0.55405, "close": 0.55564, "volume": 176878.8, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 0.55764, "high": 0.568, "low": 0.55388, "close": 0.55467, "volume": 90941.2, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 0.55361, "high": 0.56004, "low": 0.5443, "close": 0.55614, "volume": 183743.9, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 0.55506, "high": 0.56228, "low": 0.5466, "close": 0.5501, "volume": 133053.7, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 0.54932, "high": 0.56356, "low": 0.54932, "close": 0.56153, "volume": 57372.4, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 0.5614, "high": 0.57072, "low": 0.559, "close": 0.56766, "volume": 71326.3, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 0.56766, "high": 0.57072, "low": 0.55501, "close": 0.55544, "volume": 78358.5, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 0.55684, "high": 0.56475, "low": 0.55628, "close": 0.56395, "volume": 51480.1, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 0.56426, "high": 0.57267, "low": 0.56426, "close": 0.57074, "volume": 48064.7, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 0.57116, "high": 0.57358, "low": 0.56206, "close": 0.56372, "volume": 132826.7, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 0.56334, "high": 0.56484, "low": 0.55245, "close": 0.55691, "volume": 146087.5, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 0.55732, "high": 0.56753, "low": 0.55636, "close": 0.56472, "volume": 199718.2, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 0.56559, "high": 0.56639, "low": 0.55547, "close": 0.56304, "volume": 190132.0, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 0.56352, "high": 0.56633, "low": 0.55928, "close": 0.56323, "volume": 66477.6, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 0.56475, "high": 0.57385, "low": 0.56374, "close": 0.56932, "volume": 89558.7, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 0.56855, "high": 0.57537, "low": 0.56775, "close": 0.57403, "volume": 91778.1, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 0.57449, "high": 0.58051, "low": 0.57154, "close": 0.5797, "volume": 178530.5, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 0.57978, "high": 0.58558, "low": 0.57581, "close": 0.58487, "volume": 98273.9, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 0.58427, "high": 0.58427, "low": 0.57611, "close": 0.57655, "volume": 37863.7, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 0.57609, "high": 0.58437, "low": 0.57405, "close": 0.5797, "volume": 91728.2, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 0.58159, "high": 0.58968, "low": 0.58153, "close": 0.58459, "volume": 181674.4, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 0.58474, "high": 0.58474, "low": 0.57845, "close": 0.58029, "volume": 145009.1, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 0.57995, "high": 0.58716, "low": 0.57995, "close": 0.5812, "volume": 175068.8, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 0.58068, "high": 0.59602, "low": 0.58018, "close": 0.59021, "volume": 313253.9, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 0.58982, "high": 0.59919, "low": 0.58765, "close": 0.59076, "volume": 186065.1, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 0.59051, "high": 0.59194, "low": 0.57086, "close": 0.57454, "volume": 222090.6, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 0.57506, "high": 0.5791, "low": 0.56905, "close": 0.57413, "volume": 209745.4, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 0.57469, "high": 0.57593, "low": 0.56408, "close": 0.57157, "volume": 108391.7, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 0.57004, "high": 0.57428, "low": 0.56444, "close": 0.56444, "volume": 150175.1, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 0.56408, "high": 0.57167, "low": 0.5515, "close": 0.56176, "volume": 250076.5, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 0.56086, "high": 0.57317, "low": 0.55916, "close": 0.56631, "volume": 119459.0, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 0.56624, "high": 0.5698, "low": 0.5633, "close": 0.56604, "volume": 48723.0, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 0.5652, "high": 0.57962, "low": 0.5646, "close": 0.57815, "volume": 34468.6, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 0.57836, "high": 0.58052, "low": 0.57237, "close": 0.57613, "volume": 172677.4, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 0.57728, "high": 0.58253, "low": 0.57728, "close": 0.57779, "volume": 115475.3, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 0.5774, "high": 0.5861, "low": 0.57456, "close": 0.57694, "volume": 145343.9, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 0.57564, "high": 0.57564, "low": 0.56583, "close": 0.56616, "volume": 138571.9, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 0.56684, "high": 0.57269, "low": 0.56574, "close": 0.57262, "volume": 73965.4, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 0.57124, "high": 0.57129, "low": 0.55761, "close": 0.55888, "volume": 203834.8, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 0.55799, "high": 0.56475, "low": 0.55742, "close": 0.56082, "volume": 182928.6, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 0.5592, "high": 0.56633, "low": 0.5592, "close": 0.56546, "volume": 89534.0, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 0.56586, "high": 0.56732, "low": 0.55708, "close": 0.55764, "volume": 70908.6, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 0.55953, "high": 0.56444, "low": 0.55776, "close": 0.56428, "volume": 65959.8, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 0.56371, "high": 0.56561, "low": 0.55893, "close": 0.56196, "volume": 53807.6, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 0.56276, "high": 0.56402, "low": 0.55676, "close": 0.56227, "volume": 50863.3, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 0.56344, "high": 0.56481, "low": 0.55893, "close": 0.56084, "volume": 30046.8, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 0.56169, "high": 0.56203, "low": 0.55398, "close": 0.55588, "volume": 57564.6, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 0.55673, "high": 0.55675, "low": 0.53756, "close": 0.53938, "volume": 216505.8, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 0.53894, "high": 0.5447, "low": 0.53157, "close": 0.53437, "volume": 405395.7, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 0.53426, "high": 0.5396, "low": 0.5265, "close": 0.5307, "volume": 430309.9, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 0.53123, "high": 0.53123, "low": 0.51803, "close": 0.52229, "volume": 215219.7, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 0.52167, "high": 0.53066, "low": 0.51523, "close": 0.52739, "volume": 206734.6, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 0.52718, "high": 0.52718, "low": 0.52053, "close": 0.52236, "volume": 153117.3, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 0.52348, "high": 0.52788, "low": 0.5187, "close": 0.52565, "volume": 126722.7, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 0.52748, "high": 0.53308, "low": 0.52628, "close": 0.53242, "volume": 91256.4, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 0.53127, "high": 0.5313, "low": 0.51911, "close": 0.5261, "volume": 74653.8, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 0.52601, "high": 0.52951, "low": 0.52255, "close": 0.52301, "volume": 34501.8, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 0.5247, "high": 0.53087, "low": 0.52023, "close": 0.52208, "volume": 40344.6, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 0.52297, "high": 0.52411, "low": 0.50271, "close": 0.50566, "volume": 85901.5, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 0.50596, "high": 0.51631, "low": 0.50441, "close": 0.50939, "volume": 148837.8, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 0.50963, "high": 0.51438, "low": 0.49512, "close": 0.49597, "volume": 269584.5, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 0.49657, "high": 0.51732, "low": 0.49211, "close": 0.51708, "volume": 327643.5, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 0.51668, "high": 0.52344, "low": 0.51496, "close": 0.51795, "volume": 144403.9, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 0.51884, "high": 0.5238, "low": 0.51221, "close": 0.51247, "volume": 96330.8, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 0.51219, "high": 0.51304, "low": 0.50554, "close": 0.50637, "volume": 132312.5, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 0.50668, "high": 0.52335, "low": 0.50664, "close": 0.52226, "volume": 89502.2, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 0.52248, "high": 0.52268, "low": 0.51408, "close": 0.51528, "volume": 64931.5, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 0.51547, "high": 0.51735, "low": 0.5066, "close": 0.50696, "volume": 124661.8, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 0.50644, "high": 0.51092, "low": 0.50437, "close": 0.50984, "volume": 53105.6, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 0.51036, "high": 0.51738, "low": 0.50622, "close": 0.51396, "volume": 52949.9, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 0.51435, "high": 0.53119, "low": 0.51107, "close": 0.53068, "volume": 88045.2, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 0.52918, "high": 0.52918, "low": 0.51899, "close": 0.52447, "volume": 95554.1, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 0.52401, "high": 0.53298, "low": 0.51707, "close": 0.52192, "volume": 82668.9, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 0.52362, "high": 0.53236, "low": 0.52241, "close": 0.52646, "volume": 173727.7, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 0.5269, "high": 0.54638, "low": 0.52447, "close": 0.54036, "volume": 242097.8, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 0.53917, "high": 0.54162, "low": 0.53278, "close": 0.53377, "volume": 78713.4, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 0.53404, "high": 0.5384, "low": 0.52921, "close": 0.53381, "volume": 75339.0, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 0.53397, "high": 0.53663, "low": 0.52849, "close": 0.53152, "volume": 212493.1, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 0.53164, "high": 0.53238, "low": 0.52419, "close": 0.5243, "volume": 87908.8, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 0.52491, "high": 0.53088, "low": 0.52491, "close": 0.53088, "volume": 28929.0, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 0.52969, "high": 0.53357, "low": 0.52729, "close": 0.52732, "volume": 93605.6, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 0.52698, "high": 0.52698, "low": 0.52086, "close": 0.52488, "volume": 33742.4, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 0.52571, "high": 0.53629, "low": 0.52463, "close": 0.53279, "volume": 94310.4, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 0.53337, "high": 0.53446, "low": 0.52776, "close": 0.53351, "volume": 87424.7, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 0.53308, "high": 0.54455, "low": 0.52941, "close": 0.53911, "volume": 262931.7, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 0.5388, "high": 0.53882, "low": 0.53212, "close": 0.53375, "volume": 47505.9, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 0.53353, "high": 0.53398, "low": 0.52798, "close": 0.53058, "volume": 193449.6, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 0.53049, "high": 0.53529, "low": 0.52703, "close": 0.52985, "volume": 1888900.2, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 0.52987, "high": 0.53623, "low": 0.5273, "close": 0.53513, "volume": 608430.4, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 0.53473, "high": 0.53523, "low": 0.52213, "close": 0.52465, "volume": 1308352.4, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 0.52561, "high": 0.53273, "low": 0.52282, "close": 0.53079, "volume": 1357157.8, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 0.53043, "high": 0.53413, "low": 0.52953, "close": 0.53062, "volume": 449163.9, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 0.53093, "high": 0.53676, "low": 0.52916, "close": 0.53408, "volume": 227466.4, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 0.53371, "high": 0.5406, "low": 0.53319, "close": 0.53982, "volume": 89828.0, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 0.53952, "high": 0.54167, "low": 0.5359, "close": 0.53987, "volume": 78266.1, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 0.53984, "high": 0.53984, "low": 0.52812, "close": 0.53263, "volume": 66113.2, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 0.53259, "high": 0.53661, "low": 0.52841, "close": 0.53421, "volume": 63687.7, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 0.53332, "high": 0.53375, "low": 0.51408, "close": 0.51569, "volume": 123766.6, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 0.51501, "high": 0.51569, "low": 0.50807, "close": 0.51011, "volume": 128376.6, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 0.50992, "high": 0.51103, "low": 0.50222, "close": 0.50495, "volume": 284439.2, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 0.5042, "high": 0.50797, "low": 0.50201, "close": 0.50772, "volume": 95270.4, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 0.50696, "high": 0.50965, "low": 0.50385, "close": 0.50804, "volume": 54239.5, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 0.50784, "high": 0.51371, "low": 0.50502, "close": 0.51292, "volume": 44510.1, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 0.51386, "high": 0.51772, "low": 0.51161, "close": 0.5152, "volume": 39625.2, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 0.51497, "high": 0.51893, "low": 0.51497, "close": 0.51893, "volume": 20929.1, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 0.51817, "high": 0.52232, "low": 0.51763, "close": 0.51763, "volume": 34143.1, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 0.51802, "high": 0.52349, "low": 0.51591, "close": 0.516, "volume": 70842.1, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 0.51571, "high": 0.51898, "low": 0.51285, "close": 0.51607, "volume": 65511.4, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 0.51505, "high": 0.5157, "low": 0.50876, "close": 0.51374, "volume": 65889.0, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 0.51456, "high": 0.51798, "low": 0.5106, "close": 0.51686, "volume": 70464.5, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 0.51702, "high": 0.52262, "low": 0.51345, "close": 0.52262, "volume": 78624.2, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 0.52277, "high": 0.52967, "low": 0.5212, "close": 0.52316, "volume": 120535.1, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 0.52391, "high": 0.52449, "low": 0.52086, "close": 0.5232, "volume": 69686.4, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 0.52447, "high": 0.52659, "low": 0.52213, "close": 0.52538, "volume": 61334.1, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 0.52613, "high": 0.53082, "low": 0.5237, "close": 0.52912, "volume": 48999.9, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 0.52899, "high": 0.53066, "low": 0.52707, "close": 0.52781, "volume": 62144.9, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 0.52721, "high": 0.52723, "low": 0.52466, "close": 0.52699, "volume": 44730.7, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 0.52761, "high": 0.5318, "low": 0.52568, "close": 0.52917, "volume": 97272.2, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 0.52835, "high": 0.52849, "low": 0.52372, "close": 0.52788, "volume": 51055.5, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 0.52759, "high": 0.53005, "low": 0.52546, "close": 0.52834, "volume": 23879.2, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 0.52913, "high": 0.53036, "low": 0.52625, "close": 0.52817, "volume": 26708.6, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 0.52757, "high": 0.532, "low": 0.52672, "close": 0.53082, "volume": 92031.2, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 0.53174, "high": 0.53693, "low": 0.52681, "close": 0.53693, "volume": 42828.8, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 0.53569, "high": 0.53831, "low": 0.53261, "close": 0.53428, "volume": 75845.7, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 0.53516, "high": 0.53533, "low": 0.53071, "close": 0.5308, "volume": 174366.9, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 0.53121, "high": 0.53272, "low": 0.52948, "close": 0.53204, "volume": 42748.8, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 0.53205, "high": 0.53453, "low": 0.5279, "close": 0.52894, "volume": 36557.1, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 0.52894, "high": 0.53006, "low": 0.52603, "close": 0.5263, "volume": 33884.9, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 0.5265, "high": 0.52928, "low": 0.52295, "close": 0.52343, "volume": 32111.9, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 0.52284, "high": 0.52697, "low": 0.52224, "close": 0.52687, "volume": 21900.3, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 0.52712, "high": 0.53019, "low": 0.52568, "close": 0.52843, "volume": 28741.3, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 0.52888, "high": 0.5318, "low": 0.52728, "close": 0.52861, "volume": 34009.6, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 0.52852, "high": 0.53069, "low": 0.52716, "close": 0.52917, "volume": 40979.9, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 0.52872, "high": 0.52872, "low": 0.52282, "close": 0.52489, "volume": 38838.4, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 0.52505, "high": 0.52769, "low": 0.52505, "close": 0.5266, "volume": 13399.9, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 0.52642, "high": 0.52659, "low": 0.52233, "close": 0.52312, "volume": 28785.7, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 0.52446, "high": 0.52727, "low": 0.52421, "close": 0.52512, "volume": 19222.1, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 0.52614, "high": 0.53075, "low": 0.52595, "close": 0.53052, "volume": 75581.3, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 0.53056, "high": 0.53505, "low": 0.52849, "close": 0.53422, "volume": 63601.8, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 0.53462, "high": 0.53582, "low": 0.53237, "close": 0.53335, "volume": 64369.4, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 0.5328, "high": 0.54423, "low": 0.53249, "close": 0.54346, "volume": 229941.4, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 0.5439, "high": 0.54837, "low": 0.54358, "close": 0.54486, "volume": 120052.9, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 0.54529, "high": 0.54699, "low": 0.53994, "close": 0.54217, "volume": 81458.3, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 0.54265, "high": 0.54769, "low": 0.54265, "close": 0.54762, "volume": 85905.0, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 0.54665, "high": 0.54667, "low": 0.54202, "close": 0.54242, "volume": 9234.9, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 0.54387, "high": 0.5442, "low": 0.5397, "close": 0.53989, "volume": 24552.9, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 0.53933, "high": 0.53933, "low": 0.53283, "close": 0.53604, "volume": 32106.0, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 0.53461, "high": 0.5358, "low": 0.52968, "close": 0.53526, "volume": 42736.9, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 0.53462, "high": 0.53861, "low": 0.53399, "close": 0.53444, "volume": 34553.0, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 0.5335, "high": 0.53716, "low": 0.53318, "close": 0.53716, "volume": 16608.3, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 0.53772, "high": 0.53772, "low": 0.53334, "close": 0.5345, "volume": 26528.9, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 0.53318, "high": 0.53976, "low": 0.53318, "close": 0.53568, "volume": 40299.7, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 0.5354, "high": 0.53758, "low": 0.53416, "close": 0.53488, "volume": 23929.3, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 0.53657, "high": 0.54621, "low": 0.53657, "close": 0.54047, "volume": 57405.4, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 0.53989, "high": 0.54581, "low": 0.53977, "close": 0.54118, "volume": 100738.0, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 0.54127, "high": 0.54718, "low": 0.53953, "close": 0.54529, "volume": 185723.5, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 0.54465, "high": 0.54467, "low": 0.53997, "close": 0.54056, "volume": 66691.6, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 0.54065, "high": 0.54085, "low": 0.53521, "close": 0.53659, "volume": 86154.0, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 0.53634, "high": 0.54257, "low": 0.53627, "close": 0.54257, "volume": 34505.9, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 0.54167, "high": 0.54438, "low": 0.53933, "close": 0.53982, "volume": 43250.8, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 0.53911, "high": 0.54292, "low": 0.53863, "close": 0.54271, "volume": 64330.8, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 0.5431, "high": 0.54669, "low": 0.54217, "close": 0.54657, "volume": 74769.0, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 0.54699, "high": 0.55311, "low": 0.54541, "close": 0.54991, "volume": 84752.9, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 0.55092, "high": 0.55266, "low": 0.5466, "close": 0.5478, "volume": 53225.3, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 0.5474, "high": 0.55079, "low": 0.54416, "close": 0.54922, "volume": 49351.3, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 0.54963, "high": 0.55029, "low": 0.5466, "close": 0.5466, "volume": 23192.4, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 0.5487, "high": 0.55274, "low": 0.54832, "close": 0.55134, "volume": 129844.7, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 0.55179, "high": 0.55652, "low": 0.54966, "close": 0.54966, "volume": 49649.0, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 0.5499, "high": 0.55519, "low": 0.5456, "close": 0.54992, "volume": 66191.3, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 0.54821, "high": 0.54823, "low": 0.54052, "close": 0.54474, "volume": 30428.2, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 0.54803, "high": 0.55327, "low": 0.54803, "close": 0.55327, "volume": 81900.0, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 0.55258, "high": 0.55954, "low": 0.55045, "close": 0.55227, "volume": 104543.2, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 0.55271, "high": 0.55271, "low": 0.54615, "close": 0.54731, "volume": 22523.7, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 0.54611, "high": 0.54955, "low": 0.53887, "close": 0.53887, "volume": 34522.9, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 0.53957, "high": 0.53957, "low": 0.51758, "close": 0.51758, "volume": 189639.6, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 0.51704, "high": 0.52929, "low": 0.51606, "close": 0.52711, "volume": 145806.8, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 0.52581, "high": 0.53021, "low": 0.52275, "close": 0.52275, "volume": 23237.9, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 0.52158, "high": 0.52158, "low": 0.50956, "close": 0.51574, "volume": 63575.8, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 0.51501, "high": 0.51501, "low": 0.50424, "close": 0.51205, "volume": 103379.5, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 0.51332, "high": 0.51844, "low": 0.51099, "close": 0.51533, "volume": 140018.2, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 0.51507, "high": 0.51749, "low": 0.51247, "close": 0.51675, "volume": 98155.0, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 0.51694, "high": 0.51919, "low": 0.51576, "close": 0.51898, "volume": 81363.7, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 0.51851, "high": 0.52201, "low": 0.5182, "close": 0.52201, "volume": 57897.2, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 0.52156, "high": 0.52315, "low": 0.51828, "close": 0.52145, "volume": 80724.6, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 0.52094, "high": 0.52282, "low": 0.51763, "close": 0.51808, "volume": 96610.4, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 0.5192, "high": 0.52138, "low": 0.51696, "close": 0.51781, "volume": 121200.6, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 0.51787, "high": 0.52126, "low": 0.51634, "close": 0.52087, "volume": 148100.7, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 0.52061, "high": 0.52099, "low": 0.51122, "close": 0.51122, "volume": 86277.4, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 0.51171, "high": 0.51785, "low": 0.50991, "close": 0.51399, "volume": 80133.8, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 0.51451, "high": 0.51674, "low": 0.51327, "close": 0.51657, "volume": 56772.9, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 0.517, "high": 0.51854, "low": 0.51304, "close": 0.51485, "volume": 62961.6, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 0.51512, "high": 0.51674, "low": 0.51122, "close": 0.51455, "volume": 67824.6, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 0.5137, "high": 0.51606, "low": 0.49603, "close": 0.4962, "volume": 331543.6, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 0.4962, "high": 0.50743, "low": 0.49253, "close": 0.5035, "volume": 211727.7, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 0.50537, "high": 0.52008, "low": 0.50361, "close": 0.51708, "volume": 164045.6, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 0.51759, "high": 0.522, "low": 0.51247, "close": 0.51631, "volume": 66872.8, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 0.51599, "high": 0.51601, "low": 0.50644, "close": 0.51138, "volume": 64563.7, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 0.5108, "high": 0.51519, "low": 0.50838, "close": 0.50918, "volume": 82383.9, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 0.5109, "high": 0.51643, "low": 0.50784, "close": 0.51321, "volume": 89479.1, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 0.51482, "high": 0.5151, "low": 0.50991, "close": 0.51338, "volume": 53961.6, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 0.51501, "high": 0.52125, "low": 0.51352, "close": 0.51981, "volume": 22194.3, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 0.52126, "high": 0.52144, "low": 0.51807, "close": 0.51977, "volume": 195359.4, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 0.51932, "high": 0.52448, "low": 0.51931, "close": 0.52152, "volume": 73002.6, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 0.52079, "high": 0.52285, "low": 0.5181, "close": 0.51921, "volume": 50774.2, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 0.51791, "high": 0.52178, "low": 0.51682, "close": 0.52178, "volume": 56733.7, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 0.5238, "high": 0.53251, "low": 0.52023, "close": 0.53052, "volume": 122177.5, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 0.53085, "high": 0.53186, "low": 0.52601, "close": 0.52864, "volume": 75107.4, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 0.52775, "high": 0.52775, "low": 0.52373, "close": 0.52398, "volume": 14929.7, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 0.52425, "high": 0.52732, "low": 0.51857, "close": 0.51952, "volume": 29225.5, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 0.52015, "high": 0.52127, "low": 0.51542, "close": 0.5204, "volume": 104837.1, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 0.51856, "high": 0.52116, "low": 0.51503, "close": 0.51541, "volume": 22702.6, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 0.51514, "high": 0.51919, "low": 0.51193, "close": 0.5181, "volume": 44778.4, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 0.5181, "high": 0.51932, "low": 0.51452, "close": 0.51861, "volume": 31662.2, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 0.51853, "high": 0.51935, "low": 0.51408, "close": 0.51408, "volume": 10827.2, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 0.51391, "high": 0.51445, "low": 0.5071, "close": 0.50955, "volume": 61862.2, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 0.50841, "high": 0.51309, "low": 0.50779, "close": 0.51213, "volume": 90648.9, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 0.51259, "high": 0.51818, "low": 0.51002, "close": 0.51556, "volume": 57843.4, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 0.51531, "high": 0.51798, "low": 0.5087, "close": 0.511, "volume": 66215.2, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 0.5106, "high": 0.51398, "low": 0.50866, "close": 0.51377, "volume": 180242.9, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 0.51309, "high": 0.51416, "low": 0.50838, "close": 0.51061, "volume": 111859.0, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 0.51042, "high": 0.51374, "low": 0.51039, "close": 0.51178, "volume": 34829.8, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 0.51139, "high": 0.51865, "low": 0.51098, "close": 0.51749, "volume": 254642.0, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 0.51814, "high": 0.51907, "low": 0.51269, "close": 0.51295, "volume": 42289.7, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 0.51368, "high": 0.51742, "low": 0.51233, "close": 0.51704, "volume": 42694.0, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 0.51798, "high": 0.51835, "low": 0.51534, "close": 0.5181, "volume": 18869.7, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 0.51821, "high": 0.51865, "low": 0.51468, "close": 0.51666, "volume": 69508.6, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 0.51807, "high": 0.51807, "low": 0.51304, "close": 0.51435, "volume": 54617.3, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 0.51416, "high": 0.52088, "low": 0.51416, "close": 0.51775, "volume": 88353.5, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 0.51824, "high": 0.51838, "low": 0.5135, "close": 0.51449, "volume": 69784.2, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 0.51445, "high": 0.51699, "low": 0.51304, "close": 0.51642, "volume": 55244.3, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 0.51666, "high": 0.51666, "low": 0.51138, "close": 0.51424, "volume": 47019.7, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 0.51447, "high": 0.51601, "low": 0.51122, "close": 0.51122, "volume": 32733.9, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 0.51203, "high": 0.51407, "low": 0.50231, "close": 0.50294, "volume": 73988.8, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 0.50291, "high": 0.50472, "low": 0.49717, "close": 0.50207, "volume": 734636.7, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 0.50113, "high": 0.50523, "low": 0.49876, "close": 0.50445, "volume": 363324.6, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 0.50461, "high": 0.50485, "low": 0.47788, "close": 0.48481, "volume": 407749.5, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 0.4843, "high": 0.49274, "low": 0.481, "close": 0.48884, "volume": 119536.0, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 0.4886, "high": 0.49098, "low": 0.48774, "close": 0.48804, "volume": 29481.1, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 0.48755, "high": 0.48875, "low": 0.48122, "close": 0.48452, "volume": 230254.2, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 0.48418, "high": 0.48866, "low": 0.48081, "close": 0.48364, "volume": 73871.6, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 0.48337, "high": 0.48446, "low": 0.46228, "close": 0.48245, "volume": 513029.5, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 0.48169, "high": 0.4908, "low": 0.48081, "close": 0.48791, "volume": 303938.1, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 0.4892, "high": 0.49473, "low": 0.48672, "close": 0.49107, "volume": 239066.0, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 0.49121, "high": 0.50288, "low": 0.49016, "close": 0.495, "volume": 159283.6, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 0.49535, "high": 0.49535, "low": 0.49208, "close": 0.49378, "volume": 58670.6, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 0.49399, "high": 0.49399, "low": 0.48713, "close": 0.4872, "volume": 53514.4, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 0.48679, "high": 0.48688, "low": 0.48081, "close": 0.48081, "volume": 109896.0, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 0.48031, "high": 0.48368, "low": 0.47722, "close": 0.48097, "volume": 190635.7, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 0.48091, "high": 0.48568, "low": 0.48091, "close": 0.48286, "volume": 56834.0, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 0.48297, "high": 0.48852, "low": 0.48192, "close": 0.48359, "volume": 31707.0, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 0.48355, "high": 0.48875, "low": 0.47862, "close": 0.47882, "volume": 83570.1, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 0.47983, "high": 0.48365, "low": 0.47439, "close": 0.47632, "volume": 110083.7, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 0.47647, "high": 0.4782, "low": 0.45868, "close": 0.46011, "volume": 181383.3, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 0.45959, "high": 0.46687, "low": 0.45473, "close": 0.46074, "volume": 180722.3, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 0.46088, "high": 0.47185, "low": 0.46056, "close": 0.47052, "volume": 252201.6, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 0.47016, "high": 0.47249, "low": 0.45979, "close": 0.45979, "volume": 102477.2, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 0.4613, "high": 0.46398, "low": 0.44915, "close": 0.4529, "volume": 144777.6, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 0.45282, "high": 0.46453, "low": 0.44894, "close": 0.46281, "volume": 108544.3, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 0.46432, "high": 0.46795, "low": 0.46092, "close": 0.46145, "volume": 98535.0, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 0.46139, "high": 0.46598, "low": 0.45671, "close": 0.45792, "volume": 50533.3, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 0.4582, "high": 0.46332, "low": 0.45635, "close": 0.46324, "volume": 50591.4, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 0.46302, "high": 0.46591, "low": 0.45587, "close": 0.45722, "volume": 59924.2, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 0.45768, "high": 0.4686, "low": 0.45658, "close": 0.46418, "volume": 104411.5, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 0.46281, "high": 0.47399, "low": 0.46218, "close": 0.47204, "volume": 159251.0, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 0.47219, "high": 0.47871, "low": 0.46884, "close": 0.47643, "volume": 71810.6, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 0.47638, "high": 0.47638, "low": 0.46337, "close": 0.46468, "volume": 69241.0, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 0.46523, "high": 0.46541, "low": 0.45829, "close": 0.45979, "volume": 98638.3, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 0.45946, "high": 0.46281, "low": 0.45484, "close": 0.45736, "volume": 233627.9, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 0.45722, "high": 0.46074, "low": 0.45037, "close": 0.45088, "volume": 104648.0, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 0.45152, "high": 0.45563, "low": 0.44568, "close": 0.45079, "volume": 65506.2, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 0.45012, "high": 0.46113, "low": 0.44804, "close": 0.45774, "volume": 158206.7, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 0.45732, "high": 0.46152, "low": 0.45527, "close": 0.45829, "volume": 76123.5, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 0.45914, "high": 0.46246, "low": 0.45635, "close": 0.45635, "volume": 20512.7, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 0.45635, "high": 0.46222, "low": 0.45635, "close": 0.45959, "volume": 9240.7, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 0.45963, "high": 0.45963, "low": 0.45074, "close": 0.45581, "volume": 32824.4, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 0.45678, "high": 0.46262, "low": 0.45478, "close": 0.46176, "volume": 25604.5, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 0.46251, "high": 0.46406, "low": 0.45216, "close": 0.45293, "volume": 32058.8, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 0.45388, "high": 0.4563, "low": 0.44824, "close": 0.45192, "volume": 30981.8, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 0.45127, "high": 0.45678, "low": 0.44877, "close": 0.45649, "volume": 73568.1, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 0.45553, "high": 0.45939, "low": 0.45329, "close": 0.45854, "volume": 50648.1, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 0.45678, "high": 0.46322, "low": 0.45637, "close": 0.46078, "volume": 105871.9, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 0.46179, "high": 0.46291, "low": 0.45836, "close": 0.46192, "volume": 46202.6, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 0.46206, "high": 0.46281, "low": 0.459, "close": 0.45996, "volume": 32379.2, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 0.46012, "high": 0.46195, "low": 0.45404, "close": 0.45562, "volume": 70097.3, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 0.45588, "high": 0.45788, "low": 0.45467, "close": 0.45635, "volume": 32158.6, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 0.45626, "high": 0.45818, "low": 0.45381, "close": 0.45693, "volume": 32453.4, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 0.45692, "high": 0.4613, "low": 0.45527, "close": 0.45615, "volume": 21164.8, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 0.45711, "high": 0.46193, "low": 0.45527, "close": 0.46068, "volume": 66115.6, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 0.46118, "high": 0.46495, "low": 0.45986, "close": 0.46243, "volume": 67764.9, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 0.46281, "high": 0.46415, "low": 0.45912, "close": 0.45979, "volume": 47549.3, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 0.45978, "high": 0.46687, "low": 0.45928, "close": 0.46384, "volume": 38163.1, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 0.46284, "high": 0.46523, "low": 0.46088, "close": 0.46243, "volume": 22892.3, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 0.46268, "high": 0.46281, "low": 0.45829, "close": 0.46049, "volume": 36960.2, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 0.46046, "high": 0.46454, "low": 0.46013, "close": 0.46442, "volume": 35380.3, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 0.46358, "high": 0.46665, "low": 0.46188, "close": 0.46591, "volume": 20686.8, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 0.46478, "high": 0.46641, "low": 0.46281, "close": 0.46497, "volume": 34710.3, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 0.46582, "high": 0.4669, "low": 0.46356, "close": 0.46508, "volume": 39249.5, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 0.46418, "high": 0.46418, "low": 0.46163, "close": 0.46238, "volume": 18582.3, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 0.46318, "high": 0.46903, "low": 0.46318, "close": 0.46436, "volume": 29534.7, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 0.46442, "high": 0.46687, "low": 0.46304, "close": 0.46432, "volume": 41881.8, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 0.46362, "high": 0.46733, "low": 0.46102, "close": 0.46476, "volume": 68503.1, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 0.46432, "high": 0.46432, "low": 0.45635, "close": 0.4585, "volume": 123348.9, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 0.45829, "high": 0.46116, "low": 0.45653, "close": 0.46051, "volume": 46347.6, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 0.45919, "high": 0.46058, "low": 0.45727, "close": 0.45892, "volume": 19158.4, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 0.45829, "high": 0.46222, "low": 0.45826, "close": 0.46217, "volume": 32543.7, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 0.46273, "high": 0.46403, "low": 0.46156, "close": 0.46344, "volume": 20818.6, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 0.46429, "high": 0.46611, "low": 0.46356, "close": 0.46534, "volume": 47274.5, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 0.46482, "high": 0.467, "low": 0.46271, "close": 0.46429, "volume": 40527.8, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 0.4644, "high": 0.46458, "low": 0.46173, "close": 0.46231, "volume": 33914.5, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 0.46344, "high": 0.46808, "low": 0.46333, "close": 0.46726, "volume": 137914.6, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 0.46802, "high": 0.47207, "low": 0.46781, "close": 0.47179, "volume": 46080.0, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 0.47249, "high": 0.47642, "low": 0.47207, "close": 0.47396, "volume": 77859.0, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 0.4746, "high": 0.47767, "low": 0.47349, "close": 0.47421, "volume": 90786.9, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 0.47416, "high": 0.47525, "low": 0.47341, "close": 0.47372, "volume": 23331.5, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 0.47301, "high": 0.47301, "low": 0.47006, "close": 0.47183, "volume": 22713.6, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 0.47221, "high": 0.47751, "low": 0.47221, "close": 0.47631, "volume": 14632.3, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 0.47659, "high": 0.4772, "low": 0.47301, "close": 0.47364, "volume": 21601.2, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 0.47289, "high": 0.47446, "low": 0.47155, "close": 0.47278, "volume": 15705.1, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 0.47265, "high": 0.47357, "low": 0.47146, "close": 0.4731, "volume": 12895.0, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 0.47396, "high": 0.47575, "low": 0.47339, "close": 0.47575, "volume": 40771.0, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 0.47517, "high": 0.47559, "low": 0.47254, "close": 0.47333, "volume": 44608.2, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 0.47471, "high": 0.48197, "low": 0.47333, "close": 0.47919, "volume": 32047.9, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 0.48045, "high": 0.48225, "low": 0.47997, "close": 0.48021, "volume": 37073.4, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 0.48208, "high": 0.48463, "low": 0.47751, "close": 0.47775, "volume": 40743.6, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 0.47799, "high": 0.49704, "low": 0.47799, "close": 0.49573, "volume": 58176.8, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 0.49619, "high": 0.51681, "low": 0.49619, "close": 0.51175, "volume": 556973.3, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 0.51252, "high": 0.51577, "low": 0.5082, "close": 0.51364, "volume": 204194.1, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 0.51447, "high": 0.51652, "low": 0.51169, "close": 0.51327, "volume": 379151.6, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 0.51401, "high": 0.5205, "low": 0.51331, "close": 0.51813, "volume": 157786.0, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 0.51792, "high": 0.52388, "low": 0.5177, "close": 0.52024, "volume": 138855.8, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 0.52132, "high": 0.52242, "low": 0.51763, "close": 0.5196, "volume": 61965.9, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 0.52007, "high": 0.52272, "low": 0.51851, "close": 0.51951, "volume": 34530.4, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 0.51978, "high": 0.52016, "low": 0.51611, "close": 0.51905, "volume": 35851.0, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 0.51965, "high": 0.52106, "low": 0.51696, "close": 0.5185, "volume": 31209.4, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 0.51942, "high": 0.52724, "low": 0.51831, "close": 0.52302, "volume": 42748.8, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 0.52323, "high": 0.54636, "low": 0.51704, "close": 0.53677, "volume": 212851.3, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 0.53503, "high": 0.53697, "low": 0.52749, "close": 0.53269, "volume": 89541.4, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 0.53447, "high": 0.53906, "low": 0.53149, "close": 0.53229, "volume": 47002.0, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 0.5317, "high": 0.53986, "low": 0.5317, "close": 0.53626, "volume": 54157.5, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 0.53671, "high": 0.54022, "low": 0.53332, "close": 0.53372, "volume": 85809.5, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 0.53497, "high": 0.53986, "low": 0.53429, "close": 0.53429, "volume": 27180.2, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 0.53381, "high": 0.53716, "low": 0.53309, "close": 0.53637, "volume": 12425.8, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 0.53532, "high": 0.53831, "low": 0.53265, "close": 0.5329, "volume": 216826.2, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 0.5341, "high": 0.55155, "low": 0.53313, "close": 0.55114, "volume": 448165.1, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 0.55194, "high": 0.57052, "low": 0.54871, "close": 0.5605, "volume": 575492.6, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 0.5612, "high": 0.56949, "low": 0.55932, "close": 0.56626, "volume": 183200.1, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 0.56689, "high": 0.57717, "low": 0.56206, "close": 0.56995, "volume": 230635.8, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 0.56985, "high": 0.57968, "low": 0.56838, "close": 0.5728, "volume": 174372.3, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 0.57257, "high": 0.59068, "low": 0.57228, "close": 0.5764, "volume": 998491.8, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 0.57739, "high": 0.59017, "low": 0.57738, "close": 0.58528, "volume": 477761.9, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 0.58527, "high": 0.58888, "low": 0.57891, "close": 0.58444, "volume": 152220.1, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 0.58434, "high": 0.61585, "low": 0.58009, "close": 0.60762, "volume": 755446.7, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 0.60773, "high": 0.68887, "low": 0.60603, "close": 0.64136, "volume": 1669366.0, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 0.64183, "high": 0.66617, "low": 0.63749, "close": 0.65072, "volume": 1056040.5, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 0.6516, "high": 0.66725, "low": 0.64614, "close": 0.65341, "volume": 530250.2, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 0.65367, "high": 0.68564, "low": 0.65263, "close": 0.67029, "volume": 693754.3, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 0.67023, "high": 0.67035, "low": 0.64712, "close": 0.65318, "volume": 253760.5, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 0.65264, "high": 0.66311, "low": 0.64762, "close": 0.66028, "volume": 241454.0, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 0.66025, "high": 0.66311, "low": 0.64875, "close": 0.65402, "volume": 265636.6, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 0.65468, "high": 0.65649, "low": 0.62366, "close": 0.63261, "volume": 803865.6, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 0.63332, "high": 0.63691, "low": 0.61201, "close": 0.62042, "volume": 694239.6, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 0.61946, "high": 0.62903, "low": 0.60819, "close": 0.62139, "volume": 200739.9, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 0.62261, "high": 0.64121, "low": 0.61451, "close": 0.63391, "volume": 184911.8, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 0.63426, "high": 0.63947, "low": 0.6214, "close": 0.62884, "volume": 214302.9, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 0.62989, "high": 0.63372, "low": 0.61265, "close": 0.61768, "volume": 225696.3, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 0.61643, "high": 0.61918, "low": 0.59592, "close": 0.59984, "volume": 427442.9, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 0.60052, "high": 0.60351, "low": 0.59429, "close": 0.6002, "volume": 165536.2, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 0.59993, "high": 0.60528, "low": 0.59759, "close": 0.60263, "volume": 562024.7, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 0.60383, "high": 0.61296, "low": 0.60096, "close": 0.61296, "volume": 91913.3, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 0.61284, "high": 0.64049, "low": 0.60865, "close": 0.64001, "volume": 510196.9, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 0.63946, "high": 0.63947, "low": 0.62353, "close": 0.62659, "volume": 177864.8, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 0.62732, "high": 0.63101, "low": 0.61265, "close": 0.62869, "volume": 314769.2, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 0.62909, "high": 0.62909, "low": 0.61568, "close": 0.61964, "volume": 145319.9, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 0.61986, "high": 0.6217, "low": 0.60618, "close": 0.61117, "volume": 142097.2, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 0.61143, "high": 0.61171, "low": 0.59971, "close": 0.60169, "volume": 155623.2, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 0.60101, "high": 0.60572, "low": 0.5943, "close": 0.60412, "volume": 237709.5, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 0.60427, "high": 0.60478, "low": 0.597, "close": 0.60009, "volume": 119767.2, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 0.60102, "high": 0.61435, "low": 0.60012, "close": 0.60742, "volume": 167439.1, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 0.60751, "high": 0.61134, "low": 0.60271, "close": 0.60437, "volume": 183460.4, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 0.60476, "high": 0.61196, "low": 0.60271, "close": 0.61163, "volume": 259680.3, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 0.61179, "high": 0.61918, "low": 0.60804, "close": 0.61848, "volume": 75874.0, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 0.6186, "high": 0.6186, "low": 0.60769, "close": 0.61001, "volume": 116903.8, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 0.61022, "high": 0.6138, "low": 0.60056, "close": 0.60428, "volume": 83968.5, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 0.60494, "high": 0.60853, "low": 0.60227, "close": 0.60801, "volume": 58398.5, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 0.60735, "high": 0.609, "low": 0.60334, "close": 0.60732, "volume": 60408.0, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 0.60701, "high": 0.60801, "low": 0.57342, "close": 0.58698, "volume": 281279.1, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 0.58601, "high": 0.58706, "low": 0.56712, "close": 0.56873, "volume": 228546.6, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 0.57037, "high": 0.57037, "low": 0.55821, "close": 0.56685, "volume": 222542.1, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 0.56577, "high": 0.56633, "low": 0.55582, "close": 0.56365, "volume": 121988.4, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 0.5624, "high": 0.56604, "low": 0.553, "close": 0.55584, "volume": 325891.3, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 0.55273, "high": 0.56103, "low": 0.55036, "close": 0.55783, "volume": 83153.2, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 0.55758, "high": 0.55784, "low": 0.53803, "close": 0.54775, "volume": 355240.1, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 0.54703, "high": 0.54971, "low": 0.54356, "close": 0.54361, "volume": 75991.0, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 0.54285, "high": 0.54701, "low": 0.54149, "close": 0.54443, "volume": 106415.4, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 0.54483, "high": 0.55953, "low": 0.54483, "close": 0.55204, "volume": 146634.9, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 0.55165, "high": 0.56774, "low": 0.54905, "close": 0.56361, "volume": 608131.1, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 0.56408, "high": 0.58029, "low": 0.55992, "close": 0.56813, "volume": 559281.0, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 0.56739, "high": 0.57373, "low": 0.56135, "close": 0.57165, "volume": 419536.5, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 0.57204, "high": 0.57728, "low": 0.56174, "close": 0.56275, "volume": 353244.5, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 0.5622, "high": 0.56759, "low": 0.55734, "close": 0.56226, "volume": 246364.5, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 0.5627, "high": 0.56571, "low": 0.55311, "close": 0.56571, "volume": 155083.7, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 0.56602, "high": 0.56952, "low": 0.5616, "close": 0.56769, "volume": 98929.7, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 0.56794, "high": 0.57876, "low": 0.56723, "close": 0.57301, "volume": 247488.5, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 0.57376, "high": 0.58498, "low": 0.5699, "close": 0.57744, "volume": 288908.9, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 0.57829, "high": 0.58407, "low": 0.57427, "close": 0.57655, "volume": 140696.2, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 0.57683, "high": 0.58683, "low": 0.57186, "close": 0.58151, "volume": 108109.4, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 0.58142, "high": 0.58424, "low": 0.57754, "close": 0.58424, "volume": 79373.5, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 0.58452, "high": 0.58498, "low": 0.57474, "close": 0.57575, "volume": 65268.0, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 0.57595, "high": 0.57769, "low": 0.55452, "close": 0.56536, "volume": 300420.6, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 0.56354, "high": 0.57498, "low": 0.56195, "close": 0.57315, "volume": 241147.2, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 0.57294, "high": 0.5974, "low": 0.57255, "close": 0.58804, "volume": 337384.3, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 0.58838, "high": 0.59093, "low": 0.58277, "close": 0.5862, "volume": 174296.1, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 0.5862, "high": 0.58842, "low": 0.58202, "close": 0.58467, "volume": 179319.9, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 0.58563, "high": 0.59083, "low": 0.5793, "close": 0.5815, "volume": 132702.9, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 0.58144, "high": 0.58407, "low": 0.57647, "close": 0.58325, "volume": 206327.7, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 0.58301, "high": 0.58568, "low": 0.58078, "close": 0.58215, "volume": 67725.5, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 0.58218, "high": 0.58801, "low": 0.58065, "close": 0.58664, "volume": 43543.0, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 0.58596, "high": 0.58947, "low": 0.58087, "close": 0.58617, "volume": 135117.9, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 0.5848, "high": 0.58904, "low": 0.58315, "close": 0.58771, "volume": 126388.3, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 0.58787, "high": 0.5992, "low": 0.57819, "close": 0.58847, "volume": 475309.5, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 0.58844, "high": 0.60456, "low": 0.58607, "close": 0.60348, "volume": 494953.6, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 0.60354, "high": 0.60524, "low": 0.59231, "close": 0.59345, "volume": 309469.2, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 0.59306, "high": 0.59361, "low": 0.58822, "close": 0.59072, "volume": 163369.9, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 0.59063, "high": 0.59176, "low": 0.58367, "close": 0.58484, "volume": 162242.2, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 0.58453, "high": 0.59533, "low": 0.58448, "close": 0.59385, "volume": 150894.7, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 0.59431, "high": 0.59431, "low": 0.58477, "close": 0.58545, "volume": 147803.8, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 0.58545, "high": 0.58787, "low": 0.58202, "close": 0.58693, "volume": 158818.1, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 0.5867, "high": 0.58925, "low": 0.58262, "close": 0.58357, "volume": 130611.8, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 0.5827, "high": 0.58504, "low": 0.56764, "close": 0.57067, "volume": 276917.0, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 0.57087, "high": 0.57214, "low": 0.55582, "close": 0.55923, "volume": 309630.7, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 0.55976, "high": 0.56209, "low": 0.55081, "close": 0.55529, "volume": 274562.7, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 0.55603, "high": 0.56059, "low": 0.54778, "close": 0.55035, "volume": 312729.7, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 0.55161, "high": 0.55693, "low": 0.54982, "close": 0.55252, "volume": 267902.6, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 0.55186, "high": 0.55402, "low": 0.53879, "close": 0.54498, "volume": 126440.7, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 0.54511, "high": 0.54874, "low": 0.54054, "close": 0.54562, "volume": 113065.0, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 0.5466, "high": 0.554, "low": 0.54467, "close": 0.55325, "volume": 100141.1, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 0.55392, "high": 0.5581, "low": 0.55177, "close": 0.55423, "volume": 108133.9, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 0.55405, "high": 0.55912, "low": 0.55214, "close": 0.55912, "volume": 49981.3, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 0.55925, "high": 0.56039, "low": 0.55605, "close": 0.55814, "volume": 113942.2, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 0.55811, "high": 0.56709, "low": 0.55691, "close": 0.56598, "volume": 132453.8, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 0.56598, "high": 0.57455, "low": 0.56598, "close": 0.57237, "volume": 142564.5, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 0.57237, "high": 0.57583, "low": 0.55974, "close": 0.5637, "volume": 87919.4, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 0.56368, "high": 0.56477, "low": 0.55422, "close": 0.56002, "volume": 78473.1, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 0.56039, "high": 0.56475, "low": 0.55565, "close": 0.55627, "volume": 130039.7, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 0.55731, "high": 0.55873, "low": 0.55052, "close": 0.5517, "volume": 189076.2, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 0.55181, "high": 0.55488, "low": 0.54494, "close": 0.55216, "volume": 202991.3, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 0.55201, "high": 0.55824, "low": 0.55017, "close": 0.55097, "volume": 155346.2, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 0.55126, "high": 0.56417, "low": 0.54965, "close": 0.56331, "volume": 120616.5, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 0.56331, "high": 0.56579, "low": 0.56096, "close": 0.56397, "volume": 95827.6, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 0.56411, "high": 0.56824, "low": 0.56206, "close": 0.56327, "volume": 104675.4, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 0.56386, "high": 0.56386, "low": 0.56111, "close": 0.56319, "volume": 56933.2, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 0.56333, "high": 0.56796, "low": 0.56193, "close": 0.56626, "volume": 88513.9, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 0.5661, "high": 0.56707, "low": 0.5567, "close": 0.55992, "volume": 117780.6, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 0.56031, "high": 0.56323, "low": 0.55788, "close": 0.56027, "volume": 94403.7, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 0.56033, "high": 0.56187, "low": 0.55241, "close": 0.55467, "volume": 119847.0, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 0.55436, "high": 0.55542, "low": 0.54994, "close": 0.55174, "volume": 137969.8, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 0.55155, "high": 0.55873, "low": 0.55155, "close": 0.55697, "volume": 97960.6, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 0.55784, "high": 0.56519, "low": 0.55119, "close": 0.56146, "volume": 149814.9, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 0.56185, "high": 0.56388, "low": 0.55819, "close": 0.56044, "volume": 56117.1, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 0.55971, "high": 0.56003, "low": 0.5551, "close": 0.55576, "volume": 43754.5, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 0.55531, "high": 0.56131, "low": 0.55327, "close": 0.55994, "volume": 63227.0, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 0.56038, "high": 0.56357, "low": 0.55891, "close": 0.55903, "volume": 74903.0, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 0.55881, "high": 0.55881, "low": 0.55523, "close": 0.55871, "volume": 65105.8, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 0.55794, "high": 0.56169, "low": 0.55787, "close": 0.56115, "volume": 35775.1, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 0.56192, "high": 0.56738, "low": 0.5602, "close": 0.56487, "volume": 39502.0, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 0.56471, "high": 0.57174, "low": 0.56237, "close": 0.56584, "volume": 65137.1, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 0.56689, "high": 0.56689, "low": 0.56159, "close": 0.56661, "volume": 67214.8, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 0.56689, "high": 0.56759, "low": 0.55932, "close": 0.56073, "volume": 118372.9, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 0.55997, "high": 0.56213, "low": 0.55665, "close": 0.5577, "volume": 69903.8, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 0.55654, "high": 0.56229, "low": 0.55651, "close": 0.56229, "volume": 60015.0, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 0.56184, "high": 0.5649, "low": 0.56079, "close": 0.5649, "volume": 42703.1, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 0.56476, "high": 0.56476, "low": 0.56046, "close": 0.56179, "volume": 39285.4, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 0.5619, "high": 0.56661, "low": 0.56187, "close": 0.56534, "volume": 55826.8, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 0.56479, "high": 0.5648, "low": 0.56223, "close": 0.56227, "volume": 37718.7, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 0.56219, "high": 0.56484, "low": 0.56008, "close": 0.56116, "volume": 67204.9, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 0.56133, "high": 0.56424, "low": 0.56131, "close": 0.56321, "volume": 42944.4, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 0.56268, "high": 0.56268, "low": 0.55434, "close": 0.55725, "volume": 75639.6, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 0.55762, "high": 0.56005, "low": 0.55606, "close": 0.55668, "volume": 68376.5, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 0.55651, "high": 0.5599, "low": 0.55574, "close": 0.55883, "volume": 50945.8, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 0.55873, "high": 0.56288, "low": 0.55833, "close": 0.56007, "volume": 132028.7, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 0.56065, "high": 0.56166, "low": 0.55731, "close": 0.55737, "volume": 46823.5, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 0.55752, "high": 0.56102, "low": 0.55651, "close": 0.56102, "volume": 34605.4, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 0.56103, "high": 0.56496, "low": 0.55953, "close": 0.56496, "volume": 86293.8, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 0.56514, "high": 0.57477, "low": 0.56408, "close": 0.56628, "volume": 152205.6, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 0.56635, "high": 0.57629, "low": 0.56631, "close": 0.57378, "volume": 78064.7, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 0.57433, "high": 0.57993, "low": 0.57433, "close": 0.57435, "volume": 83862.3, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 0.57435, "high": 0.57728, "low": 0.57234, "close": 0.57672, "volume": 150956.5, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 0.5766, "high": 0.58053, "low": 0.57358, "close": 0.57358, "volume": 181244.6, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 0.57342, "high": 0.57374, "low": 0.56802, "close": 0.5723, "volume": 35697.6, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 0.57194, "high": 0.57541, "low": 0.56834, "close": 0.57182, "volume": 54457.4, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 0.57208, "high": 0.57321, "low": 0.5652, "close": 0.56718, "volume": 318598.8, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 0.56742, "high": 0.58635, "low": 0.56574, "close": 0.58392, "volume": 236543.0, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 0.58414, "high": 0.59314, "low": 0.58348, "close": 0.59012, "volume": 247099.3, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 0.59115, "high": 0.59471, "low": 0.58949, "close": 0.59094, "volume": 183484.9, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 0.59094, "high": 0.62039, "low": 0.59093, "close": 0.61818, "volume": 374718.1, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 0.61898, "high": 0.6293, "low": 0.61796, "close": 0.62094, "volume": 303188.2, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 0.62058, "high": 0.62589, "low": 0.61687, "close": 0.6183, "volume": 204529.0, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 0.61876, "high": 0.64587, "low": 0.61869, "close": 0.64207, "volume": 354405.8, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 0.64206, "high": 0.64407, "low": 0.63362, "close": 0.63731, "volume": 290237.9, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 0.63742, "high": 0.64126, "low": 0.6324, "close": 0.63379, "volume": 184496.7, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 0.63413, "high": 0.63889, "low": 0.63188, "close": 0.63848, "volume": 176409.6, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 0.63849, "high": 0.64001, "low": 0.63499, "close": 0.63503, "volume": 93848.4, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 0.6347, "high": 0.63669, "low": 0.62183, "close": 0.62455, "volume": 115781.5, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 0.62573, "high": 0.62932, "low": 0.62292, "close": 0.62513, "volume": 102073.5, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 0.62419, "high": 0.62588, "low": 0.61193, "close": 0.61307, "volume": 211092.6, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 0.61486, "high": 0.62391, "low": 0.6073, "close": 0.60851, "volume": 124146.6, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 0.60909, "high": 0.61137, "low": 0.60055, "close": 0.608, "volume": 103053.1, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 0.60941, "high": 0.60941, "low": 0.59234, "close": 0.59556, "volume": 75054.8, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 0.59384, "high": 0.59894, "low": 0.58974, "close": 0.59846, "volume": 181652.1, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 0.59823, "high": 0.60115, "low": 0.59568, "close": 0.60115, "volume": 48753.3, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 0.59908, "high": 0.60662, "low": 0.59546, "close": 0.60662, "volume": 93199.0, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 0.60567, "high": 0.60567, "low": 0.59369, "close": 0.60153, "volume": 369699.7, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 0.60178, "high": 0.61434, "low": 0.60178, "close": 0.61405, "volume": 73535.4, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 0.61407, "high": 0.61914, "low": 0.60747, "close": 0.61022, "volume": 58837.0, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 0.60947, "high": 0.6131, "low": 0.60656, "close": 0.6097, "volume": 75952.3, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 0.60975, "high": 0.6103, "low": 0.58009, "close": 0.5829, "volume": 391506.0, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 0.58191, "high": 0.59135, "low": 0.57201, "close": 0.5776, "volume": 146044.8, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 0.57715, "high": 0.58321, "low": 0.57342, "close": 0.58271, "volume": 128419.7, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 0.58206, "high": 0.59584, "low": 0.581, "close": 0.5905, "volume": 95751.4, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 0.58973, "high": 0.59103, "low": 0.58568, "close": 0.58883, "volume": 70653.7, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 0.58852, "high": 0.58854, "low": 0.57878, "close": 0.58583, "volume": 185472.7, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 0.58582, "high": 0.58769, "low": 0.58206, "close": 0.58362, "volume": 58473.0, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 0.58362, "high": 0.58787, "low": 0.58206, "close": 0.58787, "volume": 26463.2, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 0.58768, "high": 0.59147, "low": 0.58704, "close": 0.58914, "volume": 34431.0, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 0.59106, "high": 0.59136, "low": 0.58544, "close": 0.58553, "volume": 15128.1, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 0.58644, "high": 0.5899, "low": 0.58637, "close": 0.58806, "volume": 23434.4, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 0.58851, "high": 0.58851, "low": 0.57955, "close": 0.58327, "volume": 51699.6, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 0.58291, "high": 0.58879, "low": 0.58008, "close": 0.58731, "volume": 33589.3, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 0.58542, "high": 0.60325, "low": 0.5854, "close": 0.59821, "volume": 87643.2, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 0.59717, "high": 0.62264, "low": 0.59335, "close": 0.61801, "volume": 160506.3, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 0.61855, "high": 0.62797, "low": 0.61102, "close": 0.61484, "volume": 354049.6, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 0.61497, "high": 0.62284, "low": 0.60679, "close": 0.61972, "volume": 175357.4, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 0.61933, "high": 0.6235, "low": 0.61141, "close": 0.61187, "volume": 172037.3, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 0.61378, "high": 0.62658, "low": 0.61268, "close": 0.62315, "volume": 114944.6, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 0.623, "high": 0.63857, "low": 0.61853, "close": 0.63022, "volume": 260926.9, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 0.63042, "high": 0.64448, "low": 0.63028, "close": 0.63307, "volume": 197287.6, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 0.63358, "high": 0.63743, "low": 0.6214, "close": 0.62519, "volume": 111599.9, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 0.62571, "high": 0.6269, "low": 0.60156, "close": 0.61633, "volume": 184801.9, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 0.61674, "high": 0.6217, "low": 0.60984, "close": 0.61341, "volume": 133920.6, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 0.6141, "high": 0.62237, "low": 0.61071, "close": 0.61626, "volume": 180301.5, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 0.61657, "high": 0.65811, "low": 0.60937, "close": 0.64895, "volume": 546921.2, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 0.64801, "high": 0.65581, "low": 0.63975, "close": 0.64244, "volume": 358588.8, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 0.64244, "high": 0.64566, "low": 0.621, "close": 0.63018, "volume": 311710.6, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 0.63052, "high": 0.64366, "low": 0.62377, "close": 0.63709, "volume": 219520.9, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 0.63754, "high": 0.65025, "low": 0.63503, "close": 0.64511, "volume": 179847.6, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 0.64368, "high": 0.64668, "low": 0.63538, "close": 0.64131, "volume": 85966.1, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 0.64223, "high": 0.64224, "low": 0.63104, "close": 0.63869, "volume": 118476.8, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 0.63733, "high": 0.63812, "low": 0.62735, "close": 0.63185, "volume": 112108.3, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 0.63322, "high": 0.63957, "low": 0.63083, "close": 0.63913, "volume": 41561.5, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 0.63932, "high": 0.64003, "low": 0.63506, "close": 0.63693, "volume": 26966.8, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 0.63745, "high": 0.64994, "low": 0.63404, "close": 0.64358, "volume": 52806.8, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 0.64317, "high": 0.65292, "low": 0.63433, "close": 0.64091, "volume": 124055.9, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 0.63913, "high": 0.66576, "low": 0.63729, "close": 0.6598, "volume": 349909.1, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 0.65954, "high": 0.66296, "low": 0.65084, "close": 0.6518, "volume": 154069.8, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 0.65311, "high": 0.66627, "low": 0.65311, "close": 0.66444, "volume": 73527.9, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 0.66414, "high": 0.66934, "low": 0.65213, "close": 0.65611, "volume": 132864.3, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 0.65657, "high": 0.6574, "low": 0.64887, "close": 0.65458, "volume": 77413.0, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 0.6558, "high": 0.6575, "low": 0.63742, "close": 0.64898, "volume": 121511.4, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 0.64816, "high": 0.65366, "low": 0.64283, "close": 0.64588, "volume": 79721.7, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 0.64706, "high": 0.64706, "low": 0.63994, "close": 0.63994, "volume": 49552.6, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 0.63984, "high": 0.65672, "low": 0.63897, "close": 0.65269, "volume": 118293.8, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 0.65217, "high": 0.6533, "low": 0.64512, "close": 0.6485, "volume": 120574.8, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 0.64892, "high": 0.65025, "low": 0.6397, "close": 0.64131, "volume": 234031.8, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 0.64135, "high": 0.64301, "low": 0.62613, "close": 0.63781, "volume": 123231.2, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 0.63777, "high": 0.64836, "low": 0.63047, "close": 0.63047, "volume": 101679.6, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 0.63034, "high": 0.6352, "low": 0.62922, "close": 0.63406, "volume": 45448.8, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 0.63379, "high": 0.64505, "low": 0.63333, "close": 0.6441, "volume": 100579.0, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 0.64448, "high": 0.64448, "low": 0.63844, "close": 0.64062, "volume": 149799.5, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 0.63998, "high": 0.6497, "low": 0.63929, "close": 0.64469, "volume": 110394.6, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 0.64518, "high": 0.64596, "low": 0.64283, "close": 0.64585, "volume": 29407.8, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 0.64595, "high": 0.65468, "low": 0.64595, "close": 0.65172, "volume": 70353.3, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 0.6532, "high": 0.6574, "low": 0.64829, "close": 0.64989, "volume": 124850.1, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 0.65053, "high": 0.65613, "low": 0.64797, "close": 0.65074, "volume": 70054.6, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 0.65275, "high": 0.65419, "low": 0.6475, "close": 0.64824, "volume": 57638.0, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 0.64707, "high": 0.64914, "low": 0.641, "close": 0.64117, "volume": 57284.1, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 0.64178, "high": 0.64345, "low": 0.63364, "close": 0.63908, "volume": 77391.4, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 0.63975, "high": 0.64515, "low": 0.63566, "close": 0.64141, "volume": 54315.8, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 0.64261, "high": 0.6439, "low": 0.63726, "close": 0.63859, "volume": 49619.8, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 0.63683, "high": 0.64224, "low": 0.63566, "close": 0.64083, "volume": 42252.5, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 0.64083, "high": 0.65184, "low": 0.63655, "close": 0.64903, "volume": 67623.1, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 0.65045, "high": 0.65319, "low": 0.643, "close": 0.64594, "volume": 47800.3, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 0.64701, "high": 0.64767, "low": 0.63844, "close": 0.63975, "volume": 28417.8, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 0.63822, "high": 0.6412, "low": 0.62801, "close": 0.62801, "volume": 81029.4, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 0.62755, "high": 0.6362, "low": 0.62742, "close": 0.63499, "volume": 63060.5, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 0.63589, "high": 0.63758, "low": 0.6329, "close": 0.6329, "volume": 17594.7, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 0.6329, "high": 0.63582, "low": 0.63002, "close": 0.6315, "volume": 18030.2, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 0.63142, "high": 0.63383, "low": 0.62837, "close": 0.6321, "volume": 31557.9, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 0.63162, "high": 0.63421, "low": 0.61014, "close": 0.62171, "volume": 207060.3, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 0.6217, "high": 0.62548, "low": 0.62021, "close": 0.62356, "volume": 60684.9, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 0.62328, "high": 0.62766, "low": 0.62328, "close": 0.62707, "volume": 41178.3, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 0.6272, "high": 0.63563, "low": 0.6272, "close": 0.62876, "volume": 113251.8, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 0.63, "high": 0.631, "low": 0.62771, "close": 0.62861, "volume": 30221.3, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 0.62947, "high": 0.63164, "low": 0.62815, "close": 0.629, "volume": 30230.1, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 0.629, "high": 0.62974, "low": 0.62225, "close": 0.62225, "volume": 47231.2, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 0.62225, "high": 0.62481, "low": 0.621, "close": 0.62325, "volume": 36176.0, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 0.62385, "high": 0.62553, "low": 0.61726, "close": 0.61796, "volume": 36420.8, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 0.61844, "high": 0.62, "low": 0.60519, "close": 0.60716, "volume": 85277.5, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 0.60642, "high": 0.61271, "low": 0.60593, "close": 0.61223, "volume": 56929.9, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 0.61156, "high": 0.61633, "low": 0.61066, "close": 0.6139, "volume": 42937.9, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 0.61372, "high": 0.61918, "low": 0.58994, "close": 0.59596, "volume": 316647.1, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 0.59492, "high": 0.59776, "low": 0.57959, "close": 0.58505, "volume": 356203.6, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 0.58356, "high": 0.5951, "low": 0.57985, "close": 0.58985, "volume": 82331.6, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 0.58949, "high": 0.5911, "low": 0.58344, "close": 0.58798, "volume": 54094.9, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 0.5869, "high": 0.58837, "low": 0.57053, "close": 0.57868, "volume": 115094.9, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 0.57685, "high": 0.58431, "low": 0.57432, "close": 0.58185, "volume": 160450.5, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 0.58138, "high": 0.58493, "low": 0.57791, "close": 0.58078, "volume": 42192.4, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 0.58073, "high": 0.58571, "low": 0.57427, "close": 0.57427, "volume": 75289.1, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 0.57404, "high": 0.58186, "low": 0.57404, "close": 0.58039, "volume": 50644.5, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 0.58029, "high": 0.58517, "low": 0.57792, "close": 0.58235, "volume": 16337.2, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 0.58234, "high": 0.58787, "low": 0.58129, "close": 0.58285, "volume": 26237.5, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 0.58286, "high": 0.58286, "low": 0.57186, "close": 0.57372, "volume": 63251.5, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 0.57385, "high": 0.58349, "low": 0.57218, "close": 0.58317, "volume": 118180.6, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 0.58315, "high": 0.58407, "low": 0.58036, "close": 0.58269, "volume": 49177.3, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 0.58082, "high": 0.58662, "low": 0.58001, "close": 0.58636, "volume": 126331.4, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 0.58636, "high": 0.58887, "low": 0.58442, "close": 0.58563, "volume": 36578.3, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 0.58564, "high": 0.59698, "low": 0.58498, "close": 0.59573, "volume": 87784.4, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 0.59668, "high": 0.59886, "low": 0.58777, "close": 0.58777, "volume": 56505.6, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 0.58913, "high": 0.59548, "low": 0.58913, "close": 0.59407, "volume": 111356.7, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 0.59484, "high": 0.6169, "low": 0.59484, "close": 0.60773, "volume": 257455.9, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 0.60848, "high": 0.60905, "low": 0.59055, "close": 0.59055, "volume": 119422.0, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 0.5903, "high": 0.60251, "low": 0.58368, "close": 0.5951, "volume": 205030.0, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 0.59504, "high": 0.60003, "low": 0.58533, "close": 0.59005, "volume": 83512.5, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 0.58664, "high": 0.5899, "low": 0.57617, "close": 0.57994, "volume": 172266.7, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 0.57981, "high": 0.58632, "low": 0.56647, "close": 0.56704, "volume": 173516.9, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 0.56855, "high": 0.58007, "low": 0.55997, "close": 0.57538, "volume": 280833.7, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 0.57511, "high": 0.57511, "low": 0.55473, "close": 0.55912, "volume": 197413.1, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 0.55955, "high": 0.5606, "low": 0.54333, "close": 0.55239, "volume": 286048.9, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 0.55299, "high": 0.56209, "low": 0.5466, "close": 0.55714, "volume": 180981.9, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 0.55736, "high": 0.56209, "low": 0.55475, "close": 0.56046, "volume": 89791.1, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 0.55882, "high": 0.57267, "low": 0.55859, "close": 0.56843, "volume": 112919.8, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 0.56613, "high": 0.57317, "low": 0.5585, "close": 0.5585, "volume": 107308.5, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 0.55844, "high": 0.56234, "low": 0.55147, "close": 0.55373, "volume": 66344.9, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 0.55326, "high": 0.5638, "low": 0.55314, "close": 0.56158, "volume": 38752.9, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 0.56166, "high": 0.5708, "low": 0.56126, "close": 0.56621, "volume": 36768.6, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 0.56561, "high": 0.56561, "low": 0.54942, "close": 0.55356, "volume": 122085.0, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 0.5544, "high": 0.56094, "low": 0.5519, "close": 0.55521, "volume": 63071.4, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 0.55397, "high": 0.55397, "low": 0.53231, "close": 0.53392, "volume": 313232.3, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 0.53358, "high": 0.53854, "low": 0.51073, "close": 0.517, "volume": 375438.0, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 0.51628, "high": 0.52904, "low": 0.51508, "close": 0.51856, "volume": 284588.4, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 0.51844, "high": 0.52388, "low": 0.50563, "close": 0.50712, "volume": 338556.5, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 0.50709, "high": 0.51072, "low": 0.49955, "close": 0.50159, "volume": 284032.6, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 0.50181, "high": 0.51606, "low": 0.50181, "close": 0.51249, "volume": 222526.8, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 0.51145, "high": 0.52135, "low": 0.50685, "close": 0.52132, "volume": 87772.9, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 0.52005, "high": 0.52888, "low": 0.51617, "close": 0.52181, "volume": 138713.9, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 0.52118, "high": 0.52268, "low": 0.51196, "close": 0.51299, "volume": 67819.4, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 0.5133, "high": 0.52206, "low": 0.51135, "close": 0.515, "volume": 50747.7, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 0.51418, "high": 0.51768, "low": 0.50965, "close": 0.51519, "volume": 89981.4, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 0.51565, "high": 0.52135, "low": 0.51225, "close": 0.51225, "volume": 328746.3, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 0.51219, "high": 0.51606, "low": 0.50296, "close": 0.5064, "volume": 124330.3, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 0.50644, "high": 0.54022, "low": 0.49785, "close": 0.53401, "volume": 589138.1, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 0.53437, "high": 0.54917, "low": 0.53197, "close": 0.53443, "volume": 406483.0, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 0.53377, "high": 0.54022, "low": 0.52559, "close": 0.52908, "volume": 300232.5, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 0.53004, "high": 0.53623, "low": 0.52973, "close": 0.532, "volume": 151345.6, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 0.53229, "high": 0.5333, "low": 0.5238, "close": 0.52544, "volume": 118439.1, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 0.52511, "high": 0.52738, "low": 0.51665, "close": 0.51731, "volume": 172572.8, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 0.51696, "high": 0.5215, "low": 0.51408, "close": 0.5164, "volume": 53681.5, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 0.51512, "high": 0.52126, "low": 0.51225, "close": 0.51328, "volume": 50127.0, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 0.51256, "high": 0.51606, "low": 0.50385, "close": 0.50641, "volume": 148194.8, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 0.50606, "high": 0.51153, "low": 0.48913, "close": 0.4907, "volume": 260863.8, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 0.49, "high": 0.49833, "low": 0.47029, "close": 0.47232, "volume": 534457.4, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 0.47239, "high": 0.47633, "low": 0.461, "close": 0.46932, "volume": 887455.0, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 0.47022, "high": 0.47271, "low": 0.46304, "close": 0.46331, "volume": 268414.2, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 0.46388, "high": 0.48029, "low": 0.45539, "close": 0.47727, "volume": 321575.6, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 0.47551, "high": 0.49264, "low": 0.47339, "close": 0.47384, "volume": 339332.3, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 0.47399, "high": 0.48216, "low": 0.46075, "close": 0.46106, "volume": 208346.4, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 0.46064, "high": 0.47029, "low": 0.45101, "close": 0.46332, "volume": 395699.3, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 0.46282, "high": 0.46984, "low": 0.44864, "close": 0.45217, "volume": 311064.1, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 0.45288, "high": 0.45426, "low": 0.43818, "close": 0.44337, "volume": 388202.4, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 0.44327, "high": 0.45635, "low": 0.43677, "close": 0.45358, "volume": 423143.2, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 0.45342, "high": 0.4628, "low": 0.44719, "close": 0.45235, "volume": 321870.8, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 0.45258, "high": 0.45668, "low": 0.44143, "close": 0.44953, "volume": 288031.2, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 0.44957, "high": 0.46562, "low": 0.44957, "close": 0.45278, "volume": 336108.7, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 0.45217, "high": 0.46316, "low": 0.44532, "close": 0.46058, "volume": 526516.0, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 0.46018, "high": 0.46397, "low": 0.44223, "close": 0.4499, "volume": 453942.8, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 0.44969, "high": 0.47567, "low": 0.44626, "close": 0.46944, "volume": 647674.0, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 0.46943, "high": 0.48765, "low": 0.46362, "close": 0.47419, "volume": 908963.4, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 0.47341, "high": 0.47536, "low": 0.46088, "close": 0.4706, "volume": 775425.8, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 0.47067, "high": 0.48596, "low": 0.46953, "close": 0.47437, "volume": 180536.4, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 0.47429, "high": 0.4772, "low": 0.46963, "close": 0.4735, "volume": 233281.1, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 0.47383, "high": 0.49459, "low": 0.47352, "close": 0.48006, "volume": 407207.7, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 0.48067, "high": 0.48596, "low": 0.47148, "close": 0.47439, "volume": 128348.3, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 0.47526, "high": 0.47642, "low": 0.4499, "close": 0.45037, "volume": 402673.6, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 0.45022, "high": 0.46591, "low": 0.44735, "close": 0.46422, "volume": 470519.4, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 0.46389, "high": 0.47264, "low": 0.45074, "close": 0.45074, "volume": 662633.7, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 0.45103, "high": 0.45599, "low": 0.43776, "close": 0.44, "volume": 696523.4, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 0.44041, "high": 0.45938, "low": 0.43703, "close": 0.45938, "volume": 660677.0, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 0.45949, "high": 0.48282, "low": 0.45392, "close": 0.47811, "volume": 705947.3, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 0.47767, "high": 0.48557, "low": 0.46223, "close": 0.46598, "volume": 600672.7, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 0.46561, "high": 0.49737, "low": 0.46517, "close": 0.49037, "volume": 868289.7, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 0.48961, "high": 0.5033, "low": 0.48081, "close": 0.4987, "volume": 838299.4, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 0.4997, "high": 0.51959, "low": 0.49063, "close": 0.51788, "volume": 1133157.0, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 0.51781, "high": 0.5191, "low": 0.50328, "close": 0.50462, "volume": 324579.9, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 0.50561, "high": 0.50727, "low": 0.49364, "close": 0.49395, "volume": 233797.5, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 0.49406, "high": 0.50106, "low": 0.48892, "close": 0.48998, "volume": 228100.0, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 0.48978, "high": 0.49388, "low": 0.48423, "close": 0.49308, "volume": 341839.1, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 0.4931, "high": 0.50298, "low": 0.47982, "close": 0.4995, "volume": 839910.7, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 0.50061, "high": 0.51237, "low": 0.49305, "close": 0.50679, "volume": 465230.1, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 0.50629, "high": 0.50818, "low": 0.49029, "close": 0.50029, "volume": 412961.6, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 0.49965, "high": 0.50743, "low": 0.49467, "close": 0.50445, "volume": 383631.9, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 0.50283, "high": 0.50565, "low": 0.492, "close": 0.4949, "volume": 270921.3, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 0.4953, "high": 0.49904, "low": 0.4852, "close": 0.4852, "volume": 195585.2, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 0.48556, "high": 0.48953, "low": 0.48034, "close": 0.48162, "volume": 178435.6, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 0.48084, "high": 0.48249, "low": 0.47388, "close": 0.47501, "volume": 97470.1, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 0.47453, "high": 0.47659, "low": 0.46599, "close": 0.4714, "volume": 116840.5, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 0.47189, "high": 0.47377, "low": 0.4608, "close": 0.46719, "volume": 169008.8, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 0.46573, "high": 0.47208, "low": 0.46407, "close": 0.47, "volume": 135771.4, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 0.4695, "high": 0.48717, "low": 0.4695, "close": 0.48269, "volume": 307528.1, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 0.48242, "high": 0.49001, "low": 0.47625, "close": 0.4797, "volume": 470329.2, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 0.47968, "high": 0.49, "low": 0.47812, "close": 0.48699, "volume": 144518.3, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 0.48738, "high": 0.48738, "low": 0.47172, "close": 0.47712, "volume": 158200.5, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 0.47719, "high": 0.47909, "low": 0.46413, "close": 0.46445, "volume": 112087.5, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 0.46526, "high": 0.46546, "low": 0.45344, "close": 0.4622, "volume": 330637.0, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 0.46244, "high": 0.46442, "low": 0.45141, "close": 0.45974, "volume": 266906.1, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 0.45992, "high": 0.46865, "low": 0.45619, "close": 0.46717, "volume": 162474.0, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 0.46703, "high": 0.46789, "low": 0.45272, "close": 0.45682, "volume": 110669.4, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 0.45602, "high": 0.46732, "low": 0.44845, "close": 0.45722, "volume": 873991.5, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 0.45892, "high": 0.46276, "low": 0.45327, "close": 0.46121, "volume": 235332.1, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 0.46082, "high": 0.47346, "low": 0.459, "close": 0.46879, "volume": 236138.7, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 0.46821, "high": 0.48387, "low": 0.46394, "close": 0.47947, "volume": 205527.8, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 0.47892, "high": 0.48605, "low": 0.47213, "close": 0.4752, "volume": 136428.4, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 0.47487, "high": 0.48505, "low": 0.47388, "close": 0.48042, "volume": 197411.3, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 0.48131, "high": 0.48596, "low": 0.46678, "close": 0.47048, "volume": 350345.9, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 0.47109, "high": 0.47548, "low": 0.468, "close": 0.47461, "volume": 94639.5, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 0.47459, "high": 0.48387, "low": 0.46916, "close": 0.47567, "volume": 182247.6, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 0.47531, "high": 0.4928, "low": 0.47237, "close": 0.48902, "volume": 278260.4, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 0.49178, "high": 0.53437, "low": 0.46137, "close": 0.50311, "volume": 1602782.1, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 0.50249, "high": 0.52741, "low": 0.5021, "close": 0.51061, "volume": 710451.4, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 0.51203, "high": 0.51798, "low": 0.50711, "close": 0.5105, "volume": 227078.8, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 0.51107, "high": 0.53319, "low": 0.51049, "close": 0.52704, "volume": 58985.3, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 0.52686, "high": 0.53833, "low": 0.52546, "close": 0.52648, "volume": 186253.0, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 0.52792, "high": 0.53536, "low": 0.52546, "close": 0.53536, "volume": 141891.8, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 0.53441, "high": 0.5465, "low": 0.52944, "close": 0.53532, "volume": 1000254.2, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 0.53499, "high": 0.54152, "low": 0.52349, "close": 0.52401, "volume": 203977.3, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 0.52546, "high": 0.53078, "low": 0.52375, "close": 0.5265, "volume": 189454.5, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 0.52522, "high": 0.5282, "low": 0.51829, "close": 0.51903, "volume": 172787.7, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 0.51856, "high": 0.52388, "low": 0.51297, "close": 0.5153, "volume": 93197.2, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 0.51663, "high": 0.51931, "low": 0.51153, "close": 0.51153, "volume": 62639.4, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 0.51171, "high": 0.51343, "low": 0.50655, "close": 0.50899, "volume": 50855.8, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 0.51066, "high": 0.51417, "low": 0.50324, "close": 0.50567, "volume": 158940.6, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 0.50471, "high": 0.50687, "low": 0.50047, "close": 0.50424, "volume": 67215.2, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 0.50278, "high": 0.50358, "low": 0.48914, "close": 0.4948, "volume": 112892.8, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 0.495, "high": 0.4966, "low": 0.48258, "close": 0.4923, "volume": 85919.3, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 0.4912, "high": 0.49538, "low": 0.48476, "close": 0.48856, "volume": 118872.3, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 0.48856, "high": 0.50201, "low": 0.48515, "close": 0.49143, "volume": 495754.1, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 0.49137, "high": 0.50008, "low": 0.48, "close": 0.4852, "volume": 244310.7, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 0.48301, "high": 0.49343, "low": 0.47831, "close": 0.48734, "volume": 199065.6, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 0.48769, "high": 0.49712, "low": 0.48769, "close": 0.4907, "volume": 86480.9, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 0.4919, "high": 0.50468, "low": 0.48821, "close": 0.4994, "volume": 191287.9, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 0.49978, "high": 0.50351, "low": 0.49648, "close": 0.4966, "volume": 135523.3, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 0.49678, "high": 0.50154, "low": 0.49524, "close": 0.49805, "volume": 59072.8, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 0.49791, "high": 0.50039, "low": 0.48176, "close": 0.48466, "volume": 107787.9, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 0.4844, "high": 0.4911, "low": 0.48002, "close": 0.4864, "volume": 76473.4, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 0.4872, "high": 0.493, "low": 0.4872, "close": 0.48786, "volume": 28225.2, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 0.4877, "high": 0.4877, "low": 0.47282, "close": 0.47353, "volume": 149473.3, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 0.47368, "high": 0.47662, "low": 0.46749, "close": 0.47624, "volume": 266411.9, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 0.47632, "high": 0.48615, "low": 0.472, "close": 0.47977, "volume": 116992.6, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 0.48015, "high": 0.49545, "low": 0.4789, "close": 0.4949, "volume": 317826.5, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 0.49391, "high": 0.49679, "low": 0.48721, "close": 0.4884, "volume": 101869.9, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 0.4884, "high": 0.49331, "low": 0.4821, "close": 0.48264, "volume": 112673.8, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 0.48303, "high": 0.49407, "low": 0.48221, "close": 0.49127, "volume": 115315.1, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 0.4916, "high": 0.49992, "low": 0.49058, "close": 0.4943, "volume": 154463.9, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 0.4961, "high": 0.50115, "low": 0.49212, "close": 0.49777, "volume": 117517.4, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 0.49912, "high": 0.50361, "low": 0.49484, "close": 0.49881, "volume": 162405.7, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 0.49993, "high": 0.50374, "low": 0.49648, "close": 0.49706, "volume": 61246.8, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 0.49715, "high": 0.49746, "low": 0.48602, "close": 0.48922, "volume": 59416.3, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 0.488, "high": 0.49579, "low": 0.4865, "close": 0.4949, "volume": 46962.0, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 0.49579, "high": 0.4985, "low": 0.4905, "close": 0.4913, "volume": 76044.9, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 0.4916, "high": 0.49321, "low": 0.48339, "close": 0.48478, "volume": 87740.8, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 0.48379, "high": 0.4945, "low": 0.47967, "close": 0.4909, "volume": 145368.9, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 0.49071, "high": 0.49071, "low": 0.48052, "close": 0.4858, "volume": 256756.1, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 0.48575, "high": 0.4899, "low": 0.48408, "close": 0.4887, "volume": 120665.4, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 0.488, "high": 0.49411, "low": 0.48408, "close": 0.4853, "volume": 101921.0, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 0.48361, "high": 0.48922, "low": 0.48267, "close": 0.48588, "volume": 57124.5, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 0.4869, "high": 0.4899, "low": 0.48493, "close": 0.48553, "volume": 50107.3, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 0.4868, "high": 0.48687, "low": 0.48161, "close": 0.48632, "volume": 22926.2, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 0.4857, "high": 0.49271, "low": 0.4857, "close": 0.49144, "volume": 70126.5, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 0.4913, "high": 0.49233, "low": 0.4872, "close": 0.49042, "volume": 63209.5, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 0.4901, "high": 0.4908, "low": 0.48267, "close": 0.48882, "volume": 86488.5, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 0.48781, "high": 0.49126, "low": 0.4862, "close": 0.4862, "volume": 71083.5, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 0.48696, "high": 0.4951, "low": 0.48571, "close": 0.49038, "volume": 237585.0, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 0.49062, "high": 0.49113, "low": 0.48258, "close": 0.485, "volume": 248585.7, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 0.48371, "high": 0.48573, "low": 0.47929, "close": 0.48452, "volume": 77172.1, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 0.48432, "high": 0.48532, "low": 0.48187, "close": 0.48489, "volume": 44379.3, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 0.48496, "high": 0.48667, "low": 0.48374, "close": 0.48667, "volume": 30526.3, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 0.48654, "high": 0.48765, "low": 0.48408, "close": 0.48459, "volume": 22121.0, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 0.48466, "high": 0.48672, "low": 0.46056, "close": 0.46618, "volume": 289793.4, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 0.46592, "high": 0.46809, "low": 0.45425, "close": 0.45916, "volume": 672870.8, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 0.45827, "high": 0.46397, "low": 0.4503, "close": 0.45624, "volume": 295086.4, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 0.45663, "high": 0.4662, "low": 0.45467, "close": 0.46452, "volume": 214230.7, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 0.46427, "high": 0.47674, "low": 0.46427, "close": 0.47094, "volume": 170742.8, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 0.47041, "high": 0.47395, "low": 0.46595, "close": 0.46599, "volume": 72311.4, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 0.46646, "high": 0.46783, "low": 0.46321, "close": 0.4636, "volume": 119686.2, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 0.46343, "high": 0.46746, "low": 0.46181, "close": 0.46519, "volume": 51225.9, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 0.46586, "high": 0.46898, "low": 0.4591, "close": 0.45974, "volume": 78609.9, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 0.45908, "high": 0.46086, "low": 0.45602, "close": 0.45793, "volume": 107216.6, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 0.45687, "high": 0.46172, "low": 0.45114, "close": 0.45483, "volume": 207101.7, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 0.45516, "high": 0.45818, "low": 0.44695, "close": 0.45154, "volume": 154846.6, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 0.45084, "high": 0.45267, "low": 0.44153, "close": 0.44433, "volume": 146567.7, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 0.44335, "high": 0.44585, "low": 0.43224, "close": 0.43318, "volume": 237167.6, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 0.43387, "high": 0.43859, "low": 0.42093, "close": 0.43483, "volume": 403944.5, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 0.43463, "high": 0.45608, "low": 0.43463, "close": 0.44877, "volume": 183514.0, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 0.44736, "high": 0.46098, "low": 0.44556, "close": 0.45791, "volume": 207305.4, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 0.45865, "high": 0.46086, "low": 0.45189, "close": 0.45632, "volume": 90897.0, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 0.45523, "high": 0.46101, "low": 0.44919, "close": 0.45023, "volume": 227802.1, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 0.45115, "high": 0.45306, "low": 0.44155, "close": 0.44177, "volume": 114916.9, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 0.44273, "high": 0.44345, "low": 0.43794, "close": 0.44195, "volume": 203870.0, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 0.44258, "high": 0.4484, "low": 0.44057, "close": 0.44057, "volume": 69753.1, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 0.44047, "high": 0.447, "low": 0.44047, "close": 0.44534, "volume": 37110.8, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 0.44524, "high": 0.45079, "low": 0.43527, "close": 0.44017, "volume": 199793.2, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 0.43966, "high": 0.44586, "low": 0.43747, "close": 0.44446, "volume": 125253.1, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 0.44175, "high": 0.45424, "low": 0.44057, "close": 0.44506, "volume": 222061.1, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 0.44494, "high": 0.45416, "low": 0.44257, "close": 0.45322, "volume": 108435.0, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 0.45265, "high": 0.46181, "low": 0.45069, "close": 0.45443, "volume": 226419.2, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 0.45486, "high": 0.47586, "low": 0.45295, "close": 0.47191, "volume": 597576.6, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 0.47214, "high": 0.47246, "low": 0.46423, "close": 0.46647, "volume": 167394.0, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 0.46609, "high": 0.47264, "low": 0.45949, "close": 0.46251, "volume": 217005.3, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 0.46185, "high": 0.46629, "low": 0.45808, "close": 0.45872, "volume": 94804.0, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 0.4592, "high": 0.46332, "low": 0.45778, "close": 0.46188, "volume": 85588.1, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 0.46224, "high": 0.47071, "low": 0.45827, "close": 0.47071, "volume": 123565.9, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 0.47028, "high": 0.47197, "low": 0.46224, "close": 0.46298, "volume": 69958.5, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 0.46298, "high": 0.46378, "low": 0.45683, "close": 0.45862, "volume": 110588.4, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 0.45886, "high": 0.47448, "low": 0.45886, "close": 0.47448, "volume": 108381.3, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 0.47476, "high": 0.47848, "low": 0.46878, "close": 0.47281, "volume": 170384.8, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 0.47423, "high": 0.48955, "low": 0.47118, "close": 0.4846, "volume": 229453.4, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 0.485, "high": 0.48513, "low": 0.47803, "close": 0.47992, "volume": 382436.9, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 0.48, "high": 0.48746, "low": 0.47648, "close": 0.48732, "volume": 59052.1, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 0.48715, "high": 0.48715, "low": 0.47919, "close": 0.48532, "volume": 88763.8, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 0.48544, "high": 0.48793, "low": 0.47079, "close": 0.47158, "volume": 84238.5, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 0.47244, "high": 0.47466, "low": 0.46286, "close": 0.46631, "volume": 182483.0, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 0.46631, "high": 0.47264, "low": 0.46258, "close": 0.46802, "volume": 191413.8, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 0.46922, "high": 0.4733, "low": 0.46639, "close": 0.46896, "volume": 57792.5, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 0.46832, "high": 0.47264, "low": 0.46286, "close": 0.46286, "volume": 56133.9, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 0.46406, "high": 0.47015, "low": 0.46143, "close": 0.47013, "volume": 50379.3, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 0.46996, "high": 0.47264, "low": 0.46517, "close": 0.47028, "volume": 89746.4, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 0.47021, "high": 0.47051, "low": 0.46249, "close": 0.46785, "volume": 32236.1, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 0.46795, "high": 0.47851, "low": 0.46646, "close": 0.47851, "volume": 118017.4, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 0.47831, "high": 0.48809, "low": 0.47771, "close": 0.48809, "volume": 139113.8, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 0.48795, "high": 0.50226, "low": 0.48694, "close": 0.50082, "volume": 243203.1, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 0.50079, "high": 0.50854, "low": 0.49554, "close": 0.50465, "volume": 136020.2, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 0.50481, "high": 0.50531, "low": 0.49245, "close": 0.49711, "volume": 230113.1, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 0.49719, "high": 0.50148, "low": 0.48862, "close": 0.4921, "volume": 441928.8, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 0.49321, "high": 0.5047, "low": 0.49281, "close": 0.50259, "volume": 115229.6, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 0.50198, "high": 0.5062, "low": 0.49234, "close": 0.49921, "volume": 111511.3, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 0.49995, "high": 0.49996, "low": 0.48602, "close": 0.48901, "volume": 120698.7, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 0.48901, "high": 0.4939, "low": 0.48222, "close": 0.48222, "volume": 206490.2, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 0.48282, "high": 0.48667, "low": 0.48081, "close": 0.48494, "volume": 109146.5, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 0.48298, "high": 0.48868, "low": 0.48006, "close": 0.48684, "volume": 77859.1, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 0.485, "high": 0.49584, "low": 0.48361, "close": 0.4949, "volume": 77821.3, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 0.4949, "high": 0.49596, "low": 0.48288, "close": 0.48641, "volume": 50822.4, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 0.486, "high": 0.49009, "low": 0.48, "close": 0.48927, "volume": 67465.2, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 0.4891, "high": 0.49579, "low": 0.48339, "close": 0.49143, "volume": 76871.7, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 0.49137, "high": 0.49432, "low": 0.48408, "close": 0.4933, "volume": 120371.3, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 0.49388, "high": 0.49872, "low": 0.48856, "close": 0.49377, "volume": 384221.3, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 0.49458, "high": 0.49475, "low": 0.48493, "close": 0.48927, "volume": 276534.4, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 0.48941, "high": 0.49405, "low": 0.48736, "close": 0.49366, "volume": 83458.5, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 0.49335, "high": 0.49602, "low": 0.4864, "close": 0.49114, "volume": 219105.1, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 0.49235, "high": 0.50079, "low": 0.49192, "close": 0.49725, "volume": 269938.0, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 0.49755, "high": 0.50476, "low": 0.49755, "close": 0.50252, "volume": 154647.6, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 0.5029, "high": 0.5033, "low": 0.4928, "close": 0.4952, "volume": 115098.3, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 0.4946, "high": 0.50559, "low": 0.49423, "close": 0.5047, "volume": 133677.4, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 0.50413, "high": 0.50658, "low": 0.49857, "close": 0.50075, "volume": 93765.1, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 0.50082, "high": 0.50764, "low": 0.49761, "close": 0.50476, "volume": 60269.6, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 0.50561, "high": 0.51052, "low": 0.49481, "close": 0.4952, "volume": 122441.5, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 0.49498, "high": 0.50008, "low": 0.49298, "close": 0.49871, "volume": 102752.9, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 0.49926, "high": 0.51045, "low": 0.49467, "close": 0.51029, "volume": 127612.5, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 0.50941, "high": 0.51151, "low": 0.50144, "close": 0.50767, "volume": 331044.2, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 0.50779, "high": 0.50779, "low": 0.49877, "close": 0.50048, "volume": 384201.2, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 0.50111, "high": 0.50582, "low": 0.49961, "close": 0.50188, "volume": 55584.7, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 0.50166, "high": 0.5037, "low": 0.49334, "close": 0.4936, "volume": 168246.1, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 0.49358, "high": 0.4936, "low": 0.48821, "close": 0.49008, "volume": 313870.6, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 0.49008, "high": 0.49584, "low": 0.48034, "close": 0.48213, "volume": 149433.1, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 0.48037, "high": 0.48427, "low": 0.4782, "close": 0.481, "volume": 117983.0, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 0.48126, "high": 0.48453, "low": 0.47928, "close": 0.48246, "volume": 124218.5, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 0.48231, "high": 0.48387, "low": 0.47561, "close": 0.48387, "volume": 34922.1, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 0.48395, "high": 0.48602, "low": 0.47576, "close": 0.48112, "volume": 80696.2, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 0.47961, "high": 0.47961, "low": 0.46963, "close": 0.47362, "volume": 222316.4, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 0.47264, "high": 0.47738, "low": 0.46623, "close": 0.46623, "volume": 102370.1, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 0.46631, "high": 0.46915, "low": 0.4654, "close": 0.46667, "volume": 109983.8, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 0.468, "high": 0.47015, "low": 0.46286, "close": 0.46422, "volume": 52751.7, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 0.46445, "high": 0.47029, "low": 0.46395, "close": 0.47011, "volume": 171022.4, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 0.47042, "high": 0.47315, "low": 0.46919, "close": 0.46919, "volume": 82345.2, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 0.46903, "high": 0.47159, "low": 0.46077, "close": 0.46484, "volume": 201272.2, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 0.4647, "high": 0.46783, "low": 0.45857, "close": 0.46001, "volume": 188505.8, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 0.46054, "high": 0.46629, "low": 0.45827, "close": 0.46629, "volume": 36629.4, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 0.46631, "high": 0.47264, "low": 0.46546, "close": 0.4717, "volume": 88378.9, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 0.47167, "high": 0.47448, "low": 0.47048, "close": 0.47225, "volume": 87797.0, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 0.47203, "high": 0.47719, "low": 0.47138, "close": 0.47228, "volume": 180665.6, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 0.47224, "high": 0.47331, "low": 0.46587, "close": 0.47123, "volume": 50293.3, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 0.47129, "high": 0.47767, "low": 0.46829, "close": 0.47767, "volume": 39763.3, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 0.47785, "high": 0.48083, "low": 0.47371, "close": 0.47466, "volume": 111011.4, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 0.47344, "high": 0.47438, "low": 0.46684, "close": 0.46684, "volume": 35900.9, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 0.46684, "high": 0.47159, "low": 0.46397, "close": 0.47159, "volume": 82634.4, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 0.4713, "high": 0.47421, "low": 0.46896, "close": 0.46997, "volume": 51158.3, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 0.46991, "high": 0.47264, "low": 0.46919, "close": 0.4708, "volume": 158045.6, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 0.47041, "high": 0.47174, "low": 0.46274, "close": 0.46747, "volume": 79655.0, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 0.46779, "high": 0.47031, "low": 0.45951, "close": 0.46162, "volume": 64099.5, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 0.46203, "high": 0.46418, "low": 0.45619, "close": 0.46322, "volume": 52335.6, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 0.46404, "high": 0.46409, "low": 0.4598, "close": 0.46128, "volume": 43952.6, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 0.46163, "high": 0.4623, "low": 0.45663, "close": 0.45899, "volume": 21467.3, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 0.45991, "high": 0.4724, "low": 0.45663, "close": 0.47037, "volume": 176946.9, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 0.46992, "high": 0.47395, "low": 0.46832, "close": 0.46946, "volume": 112907.6, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 0.46924, "high": 0.472, "low": 0.46829, "close": 0.47004, "volume": 29421.1, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 0.46954, "high": 0.46954, "low": 0.46686, "close": 0.46733, "volume": 35622.4, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 0.46725, "high": 0.4742, "low": 0.46652, "close": 0.47346, "volume": 123871.6, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 0.4728, "high": 0.47486, "low": 0.47064, "close": 0.47131, "volume": 40697.0, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 0.47073, "high": 0.47633, "low": 0.47002, "close": 0.4743, "volume": 36485.1, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 0.47302, "high": 0.47443, "low": 0.46983, "close": 0.47086, "volume": 23874.2, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 0.47097, "high": 0.47485, "low": 0.46896, "close": 0.47039, "volume": 31696.1, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 0.47069, "high": 0.47395, "low": 0.46826, "close": 0.47301, "volume": 34224.4, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 0.47275, "high": 0.47613, "low": 0.47222, "close": 0.47504, "volume": 75335.7, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 0.47534, "high": 0.47633, "low": 0.47199, "close": 0.47207, "volume": 39854.3, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 0.47322, "high": 0.47633, "low": 0.47123, "close": 0.47123, "volume": 47694.4, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 0.47225, "high": 0.47281, "low": 0.46623, "close": 0.46772, "volume": 90638.4, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 0.46745, "high": 0.47159, "low": 0.46608, "close": 0.47157, "volume": 52352.2, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 0.47161, "high": 0.47161, "low": 0.46362, "close": 0.46801, "volume": 57576.0, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 0.46711, "high": 0.46842, "low": 0.46529, "close": 0.46558, "volume": 37454.8, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 0.46521, "high": 0.47029, "low": 0.46368, "close": 0.46813, "volume": 163867.1, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 0.46821, "high": 0.47123, "low": 0.46686, "close": 0.46792, "volume": 33139.2, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 0.46737, "high": 0.47424, "low": 0.46643, "close": 0.47419, "volume": 111754.7, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 0.47446, "high": 0.47934, "low": 0.47272, "close": 0.47753, "volume": 105614.0, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 0.4772, "high": 0.47727, "low": 0.47218, "close": 0.47218, "volume": 27713.8, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 0.47256, "high": 0.48124, "low": 0.47227, "close": 0.4765, "volume": 200806.5, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 0.47692, "high": 0.48282, "low": 0.47685, "close": 0.47951, "volume": 65960.6, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 0.48001, "high": 0.48298, "low": 0.47643, "close": 0.47715, "volume": 139957.9, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 0.47708, "high": 0.4989, "low": 0.47708, "close": 0.49283, "volume": 444709.1, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 0.49319, "high": 0.50023, "low": 0.49156, "close": 0.49298, "volume": 371308.4, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 0.49372, "high": 0.49605, "low": 0.49068, "close": 0.49086, "volume": 100966.4, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 0.49193, "high": 0.49488, "low": 0.48759, "close": 0.48969, "volume": 106682.6, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 0.49107, "high": 0.4931, "low": 0.48571, "close": 0.48571, "volume": 42669.5, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 0.48691, "high": 0.48922, "low": 0.48573, "close": 0.48579, "volume": 92914.7, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 0.48741, "high": 0.4936, "low": 0.48644, "close": 0.49207, "volume": 83472.1, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 0.49202, "high": 0.49825, "low": 0.49113, "close": 0.49679, "volume": 279039.9, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 0.49616, "high": 0.49756, "low": 0.49109, "close": 0.49216, "volume": 67032.1, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 0.4925, "high": 0.49584, "low": 0.49219, "close": 0.49539, "volume": 46968.4, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 0.49539, "high": 0.5031, "low": 0.49502, "close": 0.49788, "volume": 223857.8, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 0.49895, "high": 0.50607, "low": 0.49714, "close": 0.50117, "volume": 130450.9, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 0.50134, "high": 0.50724, "low": 0.50102, "close": 0.50137, "volume": 184639.7, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 0.50131, "high": 0.50523, "low": 0.49435, "close": 0.49667, "volume": 230854.2, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 0.49657, "high": 0.49657, "low": 0.48977, "close": 0.49064, "volume": 108518.1, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 0.49152, "high": 0.49331, "low": 0.48713, "close": 0.49331, "volume": 64732.1, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 0.49351, "high": 0.4985, "low": 0.49221, "close": 0.49245, "volume": 94238.8, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 0.49285, "high": 0.49856, "low": 0.49156, "close": 0.49784, "volume": 45258.5, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 0.49762, "high": 0.50251, "low": 0.49587, "close": 0.50251, "volume": 204063.0, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 0.50247, "high": 0.5068, "low": 0.50047, "close": 0.5016, "volume": 228518.5, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 0.50114, "high": 0.50646, "low": 0.50012, "close": 0.5038, "volume": 36625.4, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 0.50329, "high": 0.50933, "low": 0.50193, "close": 0.50193, "volume": 69519.1, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 0.50191, "high": 0.505, "low": 0.4973, "close": 0.49804, "volume": 70207.5, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 0.49879, "high": 0.50061, "low": 0.49431, "close": 0.49764, "volume": 134329.3, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 0.49764, "high": 0.5033, "low": 0.49628, "close": 0.50266, "volume": 130620.2, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 0.50259, "high": 0.50344, "low": 0.4951, "close": 0.49536, "volume": 62445.8, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 0.49542, "high": 0.50079, "low": 0.49538, "close": 0.50029, "volume": 37519.9, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 0.50017, "high": 0.50066, "low": 0.49689, "close": 0.49894, "volume": 39622.6, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 0.4991, "high": 0.50245, "low": 0.49824, "close": 0.50225, "volume": 29789.7, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 0.49936, "high": 0.50177, "low": 0.49793, "close": 0.50177, "volume": 16126.2, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 0.50152, "high": 0.50658, "low": 0.50152, "close": 0.50412, "volume": 61820.2, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 0.50414, "high": 0.50747, "low": 0.50115, "close": 0.50258, "volume": 237786.8, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 0.50258, "high": 0.50565, "low": 0.5014, "close": 0.5022, "volume": 23850.6, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 0.50271, "high": 0.50401, "low": 0.50092, "close": 0.50222, "volume": 22188.4, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 0.50263, "high": 0.50316, "low": 0.4966, "close": 0.4966, "volume": 25090.7, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 0.49707, "high": 0.49832, "low": 0.48267, "close": 0.48377, "volume": 247981.3, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 0.484, "high": 0.48868, "low": 0.48169, "close": 0.48662, "volume": 94097.3, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 0.48662, "high": 0.48863, "low": 0.48408, "close": 0.48627, "volume": 68841.8, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 0.48567, "high": 0.48746, "low": 0.47847, "close": 0.47989, "volume": 96977.3, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 0.47939, "high": 0.48469, "low": 0.47928, "close": 0.48426, "volume": 54711.9, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 0.4832, "high": 0.48746, "low": 0.48187, "close": 0.48615, "volume": 41639.7, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 0.4857, "high": 0.48942, "low": 0.48361, "close": 0.48942, "volume": 23021.6, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 0.48953, "high": 0.49009, "low": 0.48718, "close": 0.48839, "volume": 47870.0, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 0.48916, "high": 0.49039, "low": 0.4873, "close": 0.49039, "volume": 6989.0, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 0.49041, "high": 0.50177, "low": 0.49041, "close": 0.50013, "volume": 70279.9, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 0.4999, "high": 0.50053, "low": 0.49612, "close": 0.49732, "volume": 27181.9, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 0.49825, "high": 0.50049, "low": 0.4969, "close": 0.49794, "volume": 22727.0, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 0.49933, "high": 0.50026, "low": 0.49358, "close": 0.50026, "volume": 124763.8, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 0.50061, "high": 0.50848, "low": 0.4977, "close": 0.50165, "volume": 333987.7, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 0.50233, "high": 0.50344, "low": 0.50048, "close": 0.50102, "volume": 72056.4, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 0.50188, "high": 0.50228, "low": 0.49986, "close": 0.50057, "volume": 69000.0, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 0.50064, "high": 0.50298, "low": 0.49839, "close": 0.50208, "volume": 24168.3, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 0.50196, "high": 0.50728, "low": 0.5009, "close": 0.50529, "volume": 32104.9, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 0.50656, "high": 0.52644, "low": 0.50304, "close": 0.52553, "volume": 228724.1, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 0.52517, "high": 0.52698, "low": 0.51816, "close": 0.51977, "volume": 40710.0, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 0.52011, "high": 0.5219, "low": 0.51647, "close": 0.51984, "volume": 49896.1, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 0.52042, "high": 0.52126, "low": 0.51431, "close": 0.5153, "volume": 48976.6, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 0.51527, "high": 0.51865, "low": 0.51316, "close": 0.51816, "volume": 28402.5, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 0.51834, "high": 0.52479, "low": 0.51621, "close": 0.52285, "volume": 93647.8, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 0.52137, "high": 0.52661, "low": 0.51154, "close": 0.51486, "volume": 425304.7, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 0.51524, "high": 0.5153, "low": 0.50825, "close": 0.51193, "volume": 68758.2, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 0.51299, "high": 0.51431, "low": 0.51002, "close": 0.51002, "volume": 28947.8, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 0.51093, "high": 0.51093, "low": 0.50328, "close": 0.5094, "volume": 56528.7, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 0.50897, "high": 0.51204, "low": 0.50711, "close": 0.50937, "volume": 41458.0, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 0.50946, "high": 0.5113, "low": 0.50025, "close": 0.50394, "volume": 63333.9, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 0.50353, "high": 0.50353, "low": 0.49721, "close": 0.49946, "volume": 37892.2, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 0.4989, "high": 0.50277, "low": 0.49828, "close": 0.50222, "volume": 23718.1, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 0.5031, "high": 0.5075, "low": 0.50156, "close": 0.50738, "volume": 34217.8, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 0.50642, "high": 0.50711, "low": 0.50343, "close": 0.504, "volume": 38087.9, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 0.50328, "high": 0.50392, "low": 0.48953, "close": 0.4943, "volume": 89711.4, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 0.4933, "high": 0.49529, "low": 0.48828, "close": 0.4901, "volume": 119541.6, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 0.48949, "high": 0.4948, "low": 0.48673, "close": 0.4943, "volume": 344846.3, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 0.49365, "high": 0.4971, "low": 0.49137, "close": 0.4968, "volume": 86895.3, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 0.4971, "high": 0.49994, "low": 0.4964, "close": 0.49918, "volume": 66324.2, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 0.499, "high": 0.4999, "low": 0.49725, "close": 0.4991, "volume": 114561.4, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 0.49922, "high": 0.50226, "low": 0.49764, "close": 0.50189, "volume": 161880.7, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 0.50224, "high": 0.50302, "low": 0.49877, "close": 0.49877, "volume": 43455.9, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 0.49882, "high": 0.49963, "low": 0.4973, "close": 0.49929, "volume": 9310.3, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 0.50079, "high": 0.50405, "low": 0.50029, "close": 0.50204, "volume": 23578.8, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 0.50428, "high": 0.50659, "low": 0.50428, "close": 0.50573, "volume": 38503.7, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 0.50621, "high": 0.5075, "low": 0.5046, "close": 0.50726, "volume": 17036.0, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 0.50768, "high": 0.50862, "low": 0.50513, "close": 0.50656, "volume": 52638.4, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 0.50661, "high": 0.50683, "low": 0.50211, "close": 0.50231, "volume": 62565.1, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 0.50271, "high": 0.50535, "low": 0.49825, "close": 0.49904, "volume": 202923.9, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 0.4996, "high": 0.50185, "low": 0.49057, "close": 0.49175, "volume": 103656.5, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 0.49034, "high": 0.4937, "low": 0.486, "close": 0.4937, "volume": 46640.9, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 0.49407, "high": 0.49411, "low": 0.48912, "close": 0.492, "volume": 15620.4, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 0.49189, "high": 0.49189, "low": 0.48482, "close": 0.48722, "volume": 121314.9, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 0.48706, "high": 0.48814, "low": 0.48339, "close": 0.48449, "volume": 35718.3, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 0.48417, "high": 0.49055, "low": 0.47648, "close": 0.48571, "volume": 139706.2, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 0.4856, "high": 0.4864, "low": 0.48187, "close": 0.48565, "volume": 39823.3, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 0.48603, "high": 0.48957, "low": 0.48584, "close": 0.48812, "volume": 23466.5, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 0.48793, "high": 0.48921, "low": 0.4867, "close": 0.4867, "volume": 8325.5, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 0.48798, "high": 0.4931, "low": 0.48797, "close": 0.49047, "volume": 62848.3, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 0.48919, "high": 0.49186, "low": 0.48408, "close": 0.48505, "volume": 23628.5, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 0.48544, "high": 0.48851, "low": 0.4812, "close": 0.48298, "volume": 59925.7, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 0.48456, "high": 0.4848, "low": 0.47472, "close": 0.47602, "volume": 80209.4, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 0.47689, "high": 0.48056, "low": 0.47388, "close": 0.48036, "volume": 75439.5, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 0.47987, "high": 0.48283, "low": 0.47971, "close": 0.48253, "volume": 31922.9, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 0.483, "high": 0.48539, "low": 0.48131, "close": 0.48539, "volume": 12750.6, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 0.48462, "high": 0.48495, "low": 0.48168, "close": 0.4819, "volume": 57669.8, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 0.48203, "high": 0.48765, "low": 0.48203, "close": 0.48719, "volume": 23467.6, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 0.48679, "high": 0.48996, "low": 0.48679, "close": 0.48828, "volume": 28980.8, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 0.48856, "high": 0.49363, "low": 0.48742, "close": 0.49302, "volume": 45608.0, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 0.49374, "high": 0.49624, "low": 0.48767, "close": 0.4888, "volume": 21824.9, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 0.48921, "high": 0.49025, "low": 0.4876, "close": 0.48811, "volume": 10408.7, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 0.48856, "high": 0.49338, "low": 0.48683, "close": 0.48957, "volume": 47048.3, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 0.48981, "high": 0.49331, "low": 0.48734, "close": 0.48965, "volume": 14250.5, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 0.48836, "high": 0.49779, "low": 0.48695, "close": 0.49648, "volume": 112510.2, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 0.49436, "high": 0.49519, "low": 0.48669, "close": 0.48808, "volume": 50152.1, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 0.48781, "high": 0.48857, "low": 0.47706, "close": 0.47767, "volume": 68905.8, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 0.47724, "high": 0.48138, "low": 0.47547, "close": 0.47967, "volume": 41600.3, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 0.47934, "high": 0.48015, "low": 0.47643, "close": 0.47789, "volume": 24376.5, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 0.47877, "high": 0.47877, "low": 0.47111, "close": 0.47535, "volume": 41888.6, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 0.47497, "high": 0.47523, "low": 0.47301, "close": 0.47301, "volume": 22865.3, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 0.47409, "high": 0.47696, "low": 0.47182, "close": 0.47671, "volume": 45541.7, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 0.47654, "high": 0.47821, "low": 0.47623, "close": 0.47821, "volume": 27189.5, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 0.47696, "high": 0.47778, "low": 0.46796, "close": 0.46941, "volume": 42153.1, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 0.47021, "high": 0.47159, "low": 0.46689, "close": 0.46921, "volume": 109302.0, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 0.46907, "high": 0.47503, "low": 0.46595, "close": 0.47174, "volume": 207537.9, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 0.47203, "high": 0.47681, "low": 0.47156, "close": 0.4755, "volume": 129801.4, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 0.47521, "high": 0.47639, "low": 0.47153, "close": 0.47399, "volume": 55787.5, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 0.47451, "high": 0.47633, "low": 0.46936, "close": 0.47151, "volume": 64206.1, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 0.47165, "high": 0.47395, "low": 0.47041, "close": 0.47314, "volume": 53915.6, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 0.47252, "high": 0.47485, "low": 0.46623, "close": 0.47023, "volume": 67459.1, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 0.46934, "high": 0.46953, "low": 0.46156, "close": 0.4633, "volume": 85182.6, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 0.46373, "high": 0.47029, "low": 0.46373, "close": 0.46995, "volume": 41528.6, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 0.47025, "high": 0.47186, "low": 0.46689, "close": 0.46689, "volume": 30512.2, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 0.46741, "high": 0.47481, "low": 0.46686, "close": 0.47261, "volume": 39929.7, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 0.47212, "high": 0.47262, "low": 0.47064, "close": 0.47067, "volume": 25824.8, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 0.47151, "high": 0.47151, "low": 0.46517, "close": 0.46893, "volume": 57744.8, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 0.46954, "high": 0.47118, "low": 0.46403, "close": 0.46427, "volume": 41268.2, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 0.46544, "high": 0.46829, "low": 0.4603, "close": 0.46711, "volume": 65639.3, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 0.46753, "high": 0.47311, "low": 0.46753, "close": 0.47106, "volume": 41099.1, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 0.47156, "high": 0.47307, "low": 0.46305, "close": 0.46698, "volume": 41942.1, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 0.46711, "high": 0.46716, "low": 0.45982, "close": 0.462, "volume": 57849.7, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 0.46162, "high": 0.46523, "low": 0.45882, "close": 0.46474, "volume": 47254.9, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 0.46546, "high": 0.46754, "low": 0.46351, "close": 0.46448, "volume": 70584.2, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 0.46422, "high": 0.47045, "low": 0.46286, "close": 0.46952, "volume": 69744.8, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 0.4706, "high": 0.47395, "low": 0.46793, "close": 0.46872, "volume": 61654.7, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 0.46986, "high": 0.47283, "low": 0.46896, "close": 0.46896, "volume": 24105.0, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 0.46974, "high": 0.47038, "low": 0.46517, "close": 0.46939, "volume": 35237.3, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 0.46703, "high": 0.46703, "low": 0.46274, "close": 0.4664, "volume": 32152.8, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 0.46617, "high": 0.46746, "low": 0.45977, "close": 0.46163, "volume": 104434.2, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 0.46063, "high": 0.46332, "low": 0.45638, "close": 0.45896, "volume": 228353.3, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 0.45895, "high": 0.46378, "low": 0.45895, "close": 0.463, "volume": 59041.1, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 0.46263, "high": 0.46322, "low": 0.46175, "close": 0.46228, "volume": 36577.0, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 0.46241, "high": 0.46562, "low": 0.4609, "close": 0.46196, "volume": 37010.0, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 0.46263, "high": 0.46265, "low": 0.45766, "close": 0.45918, "volume": 36055.9, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 0.45908, "high": 0.45908, "low": 0.447, "close": 0.44867, "volume": 142385.7, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 0.44925, "high": 0.45569, "low": 0.44694, "close": 0.45164, "volume": 57269.5, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 0.45015, "high": 0.45015, "low": 0.44488, "close": 0.44636, "volume": 65717.1, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 0.44707, "high": 0.44766, "low": 0.43937, "close": 0.44476, "volume": 109124.0, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 0.44476, "high": 0.44492, "low": 0.43762, "close": 0.43931, "volume": 38498.6, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 0.43804, "high": 0.44423, "low": 0.43776, "close": 0.44056, "volume": 80032.4, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 0.44013, "high": 0.44666, "low": 0.43974, "close": 0.445, "volume": 78391.2, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 0.44597, "high": 0.44979, "low": 0.4355, "close": 0.43606, "volume": 132672.1, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 0.43555, "high": 0.44185, "low": 0.43545, "close": 0.44113, "volume": 79458.5, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 0.44131, "high": 0.44694, "low": 0.44098, "close": 0.44515, "volume": 89941.2, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 0.44515, "high": 0.45189, "low": 0.444, "close": 0.44768, "volume": 31580.0, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 0.44808, "high": 0.45169, "low": 0.44642, "close": 0.44751, "volume": 40959.4, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 0.4481, "high": 0.44845, "low": 0.44267, "close": 0.44424, "volume": 68952.8, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 0.44455, "high": 0.4473, "low": 0.442, "close": 0.44545, "volume": 37261.2, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 0.44523, "high": 0.44741, "low": 0.4376, "close": 0.44117, "volume": 76383.9, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 0.44147, "high": 0.44845, "low": 0.44116, "close": 0.4423, "volume": 63661.7, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 0.44346, "high": 0.44924, "low": 0.43969, "close": 0.44745, "volume": 89790.1, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 0.44793, "high": 0.46219, "low": 0.44319, "close": 0.45935, "volume": 134097.7, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 0.45977, "high": 0.47395, "low": 0.45663, "close": 0.46671, "volume": 287834.1, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 0.46743, "high": 0.46892, "low": 0.46489, "close": 0.46779, "volume": 118696.1, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 0.46796, "high": 0.46989, "low": 0.46569, "close": 0.46757, "volume": 69539.0, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 0.4667, "high": 0.4667, "low": 0.45525, "close": 0.45525, "volume": 88523.5, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 0.45505, "high": 0.45505, "low": 0.44798, "close": 0.45189, "volume": 104145.4, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 0.45164, "high": 0.45204, "low": 0.44849, "close": 0.44999, "volume": 41207.8, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 0.45082, "high": 0.45257, "low": 0.44779, "close": 0.45144, "volume": 26672.8, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 0.4495, "high": 0.458, "low": 0.4495, "close": 0.45733, "volume": 23663.8, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 0.45659, "high": 0.46065, "low": 0.45373, "close": 0.45545, "volume": 116884.7, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 0.45539, "high": 0.45733, "low": 0.45267, "close": 0.45267, "volume": 35218.8, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 0.45305, "high": 0.45577, "low": 0.44523, "close": 0.4459, "volume": 97310.3, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 0.44533, "high": 0.44734, "low": 0.44418, "close": 0.44539, "volume": 36287.1, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 0.44545, "high": 0.44752, "low": 0.44273, "close": 0.4457, "volume": 71399.0, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 0.44559, "high": 0.45276, "low": 0.44491, "close": 0.45067, "volume": 58003.3, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 0.45002, "high": 0.45015, "low": 0.44404, "close": 0.44531, "volume": 54736.4, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 0.44615, "high": 0.44772, "low": 0.44371, "close": 0.44507, "volume": 49689.8, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 0.44478, "high": 0.44969, "low": 0.44442, "close": 0.44875, "volume": 28747.0, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 0.44758, "high": 0.45136, "low": 0.44625, "close": 0.45003, "volume": 12514.9, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 0.45074, "high": 0.4513, "low": 0.44897, "close": 0.4498, "volume": 13745.8, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 0.44867, "high": 0.45056, "low": 0.44711, "close": 0.45039, "volume": 183061.8, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 0.45079, "high": 0.45582, "low": 0.45014, "close": 0.4513, "volume": 71934.6, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 0.4519, "high": 0.45365, "low": 0.44864, "close": 0.45116, "volume": 27251.8, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 0.44839, "high": 0.45416, "low": 0.44808, "close": 0.44927, "volume": 29461.9, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 0.44919, "high": 0.45257, "low": 0.44695, "close": 0.44846, "volume": 34284.6, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 0.44891, "high": 0.45305, "low": 0.44607, "close": 0.44703, "volume": 50676.0, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 0.44712, "high": 0.45112, "low": 0.44642, "close": 0.4504, "volume": 16388.8, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 0.44993, "high": 0.45178, "low": 0.44458, "close": 0.44544, "volume": 86875.0, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 0.44682, "high": 0.44768, "low": 0.4442, "close": 0.44569, "volume": 84252.7, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 0.44574, "high": 0.44867, "low": 0.44541, "close": 0.44715, "volume": 34850.3, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 0.44732, "high": 0.44974, "low": 0.44615, "close": 0.44615, "volume": 33080.7, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 0.4462, "high": 0.44728, "low": 0.4442, "close": 0.44522, "volume": 14551.5, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 0.44562, "high": 0.44743, "low": 0.44454, "close": 0.44562, "volume": 14508.2, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 0.44499, "high": 0.4471, "low": 0.44319, "close": 0.44319, "volume": 25347.2, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 0.44407, "high": 0.44572, "low": 0.44086, "close": 0.44506, "volume": 62631.4, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 0.44445, "high": 0.44905, "low": 0.44445, "close": 0.44822, "volume": 26098.3, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 0.44856, "high": 0.45234, "low": 0.44783, "close": 0.45098, "volume": 43943.9, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 0.45045, "high": 0.45379, "low": 0.44973, "close": 0.45282, "volume": 68590.8, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 0.45312, "high": 0.45312, "low": 0.44935, "close": 0.44963, "volume": 26295.4, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 0.45028, "high": 0.45291, "low": 0.45028, "close": 0.45046, "volume": 15940.7, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 0.45041, "high": 0.45041, "low": 0.44642, "close": 0.44844, "volume": 19406.0, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 0.44902, "high": 0.45205, "low": 0.44727, "close": 0.45144, "volume": 36600.8, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 0.45126, "high": 0.45237, "low": 0.45042, "close": 0.45192, "volume": 8843.5, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 0.45132, "high": 0.4563, "low": 0.45112, "close": 0.45408, "volume": 58689.8, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 0.45444, "high": 0.46101, "low": 0.45227, "close": 0.458, "volume": 65798.6, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 0.45671, "high": 0.45822, "low": 0.45539, "close": 0.45631, "volume": 67773.5, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 0.4562, "high": 0.46, "low": 0.4562, "close": 0.46, "volume": 19009.0, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 0.45898, "high": 0.46101, "low": 0.45781, "close": 0.45781, "volume": 6670.8, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 0.45807, "high": 0.45843, "low": 0.45555, "close": 0.45601, "volume": 16053.8, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 0.45578, "high": 0.45696, "low": 0.45278, "close": 0.4535, "volume": 11642.9, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 0.45329, "high": 0.45434, "low": 0.45066, "close": 0.45066, "volume": 7280.9, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 0.45229, "high": 0.45362, "low": 0.45229, "close": 0.45267, "volume": 5279.7, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 0.45239, "high": 0.45345, "low": 0.45127, "close": 0.45276, "volume": 41465.7, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 0.45299, "high": 0.45402, "low": 0.44446, "close": 0.45191, "volume": 34601.8, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 0.45237, "high": 0.45523, "low": 0.44631, "close": 0.44631, "volume": 36026.1, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 0.44642, "high": 0.44981, "low": 0.44627, "close": 0.4497, "volume": 40979.9, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 0.44967, "high": 0.45054, "low": 0.44873, "close": 0.44961, "volume": 12964.2, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 0.44923, "high": 0.44923, "low": 0.44635, "close": 0.44876, "volume": 35581.7, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 0.44845, "high": 0.44905, "low": 0.4469, "close": 0.44805, "volume": 7331.5, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 0.44954, "high": 0.45104, "low": 0.44848, "close": 0.45066, "volume": 11603.4, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 0.45108, "high": 0.45178, "low": 0.44959, "close": 0.44959, "volume": 5439.4, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 0.45032, "high": 0.45032, "low": 0.44542, "close": 0.44726, "volume": 21569.1, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 0.44747, "high": 0.4478, "low": 0.4442, "close": 0.44425, "volume": 46512.2, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 0.44405, "high": 0.44776, "low": 0.44405, "close": 0.44738, "volume": 18504.9, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 0.44783, "high": 0.44877, "low": 0.44653, "close": 0.44723, "volume": 8051.5, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 0.44867, "high": 0.44996, "low": 0.44848, "close": 0.44897, "volume": 24123.9, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 0.44907, "high": 0.45079, "low": 0.44855, "close": 0.45079, "volume": 27425.8, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 0.45071, "high": 0.45178, "low": 0.44945, "close": 0.45094, "volume": 14114.0, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 0.45184, "high": 0.45857, "low": 0.45184, "close": 0.4567, "volume": 35296.4, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 0.45871, "high": 0.45938, "low": 0.45635, "close": 0.45796, "volume": 268344.7, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 0.45805, "high": 0.45896, "low": 0.45599, "close": 0.45706, "volume": 41375.2, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 0.45688, "high": 0.45824, "low": 0.45412, "close": 0.4552, "volume": 16284.5, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 0.45548, "high": 0.45774, "low": 0.45393, "close": 0.45619, "volume": 6975.1, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 0.45512, "high": 0.45681, "low": 0.45279, "close": 0.45366, "volume": 21679.0, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 0.45364, "high": 0.45426, "low": 0.45147, "close": 0.45389, "volume": 17814.3, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 0.45367, "high": 0.45369, "low": 0.44607, "close": 0.44627, "volume": 38827.1, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 0.44626, "high": 0.44739, "low": 0.44491, "close": 0.44627, "volume": 102670.9, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 0.44626, "high": 0.44877, "low": 0.44542, "close": 0.44829, "volume": 96794.9, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 0.44829, "high": 0.45092, "low": 0.44787, "close": 0.45036, "volume": 29293.0, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 0.44984, "high": 0.45124, "low": 0.44673, "close": 0.44673, "volume": 6610.8, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 0.44757, "high": 0.44854, "low": 0.44757, "close": 0.44819, "volume": 5617.0, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 0.44815, "high": 0.44846, "low": 0.44805, "close": 0.44811, "volume": 2360.6, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 0.44924, "high": 0.45178, "low": 0.44856, "close": 0.45178, "volume": 29035.9, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 0.45191, "high": 0.45339, "low": 0.45142, "close": 0.4531, "volume": 21045.5, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 0.45284, "high": 0.4692, "low": 0.45125, "close": 0.46652, "volume": 243090.0, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 0.46671, "high": 0.47575, "low": 0.46385, "close": 0.46695, "volume": 213909.0, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 0.46638, "high": 0.46709, "low": 0.45737, "close": 0.45883, "volume": 81032.3, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 0.45967, "high": 0.46099, "low": 0.45826, "close": 0.46046, "volume": 21642.6, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 0.46057, "high": 0.47038, "low": 0.45216, "close": 0.45388, "volume": 99361.9, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 0.45494, "high": 0.45798, "low": 0.45353, "close": 0.45699, "volume": 26562.7, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 0.457, "high": 0.46247, "low": 0.45686, "close": 0.46028, "volume": 133156.0, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 0.46035, "high": 0.46167, "low": 0.45808, "close": 0.46154, "volume": 107514.0, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 0.46115, "high": 0.46148, "low": 0.45718, "close": 0.45862, "volume": 22207.9, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 0.46009, "high": 0.46035, "low": 0.45755, "close": 0.4595, "volume": 40315.3, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 0.45914, "high": 0.46606, "low": 0.45885, "close": 0.46297, "volume": 32903.9, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 0.46298, "high": 0.4685, "low": 0.46137, "close": 0.46685, "volume": 30255.5, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 0.46583, "high": 0.47049, "low": 0.46519, "close": 0.46992, "volume": 75912.0, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 0.46979, "high": 0.47175, "low": 0.46596, "close": 0.46858, "volume": 157232.4, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 0.46885, "high": 0.46902, "low": 0.46344, "close": 0.46621, "volume": 58703.5, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 0.46618, "high": 0.46629, "low": 0.46155, "close": 0.46452, "volume": 41284.7, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 0.46444, "high": 0.46692, "low": 0.46328, "close": 0.46692, "volume": 41067.6, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 0.46631, "high": 0.46746, "low": 0.46362, "close": 0.46746, "volume": 20312.2, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 0.46746, "high": 0.47015, "low": 0.46553, "close": 0.46755, "volume": 42845.2, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 0.46797, "high": 0.47014, "low": 0.46753, "close": 0.46927, "volume": 14268.2, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 0.46792, "high": 0.46792, "low": 0.46454, "close": 0.467, "volume": 11069.0, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 0.4656, "high": 0.4656, "low": 0.45789, "close": 0.45929, "volume": 37406.8, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 0.45856, "high": 0.45935, "low": 0.45313, "close": 0.45529, "volume": 159022.1, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 0.45462, "high": 0.45709, "low": 0.45227, "close": 0.45568, "volume": 14648.7, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 0.45527, "high": 0.4572, "low": 0.4506, "close": 0.45142, "volume": 49699.1, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 0.45183, "high": 0.45183, "low": 0.44798, "close": 0.44847, "volume": 50188.4, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 0.44779, "high": 0.45012, "low": 0.44585, "close": 0.44585, "volume": 56446.4, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 0.44672, "high": 0.45025, "low": 0.44672, "close": 0.447, "volume": 51990.6, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 0.44775, "high": 0.44959, "low": 0.44491, "close": 0.44898, "volume": 77443.8, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 0.44927, "high": 0.45121, "low": 0.44705, "close": 0.4479, "volume": 136675.9, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 0.44847, "high": 0.45183, "low": 0.44814, "close": 0.45032, "volume": 80463.5, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 0.4511, "high": 0.4551, "low": 0.44987, "close": 0.45475, "volume": 208125.2, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 0.45482, "high": 0.45969, "low": 0.45437, "close": 0.45769, "volume": 345143.3, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 0.45772, "high": 0.4629, "low": 0.45701, "close": 0.45854, "volume": 222340.1, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 0.45876, "high": 0.45998, "low": 0.45585, "close": 0.45802, "volume": 63074.2, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 0.45847, "high": 0.46006, "low": 0.45599, "close": 0.45902, "volume": 76268.9, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 0.45918, "high": 0.45938, "low": 0.45313, "close": 0.45815, "volume": 147920.8, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 0.45731, "high": 0.45958, "low": 0.4536, "close": 0.45696, "volume": 86665.5, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 0.4574, "high": 0.45778, "low": 0.44894, "close": 0.45123, "volume": 91440.8, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 0.45063, "high": 0.45237, "low": 0.44752, "close": 0.45077, "volume": 109949.2, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 0.45027, "high": 0.4551, "low": 0.44937, "close": 0.45467, "volume": 106237.4, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 0.45439, "high": 0.46236, "low": 0.45391, "close": 0.45553, "volume": 344522.5, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 0.45625, "high": 0.45938, "low": 0.45468, "close": 0.45669, "volume": 146374.2, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 0.45704, "high": 0.45871, "low": 0.45423, "close": 0.45871, "volume": 162434.2, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 0.45887, "high": 0.45991, "low": 0.45711, "close": 0.45711, "volume": 50848.0, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 0.45771, "high": 0.46068, "low": 0.45578, "close": 0.45681, "volume": 56573.0, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 0.4581, "high": 0.46167, "low": 0.45679, "close": 0.45959, "volume": 42745.6, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 0.45922, "high": 0.45984, "low": 0.45577, "close": 0.45607, "volume": 82207.4, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 0.45609, "high": 0.4571, "low": 0.45377, "close": 0.45548, "volume": 51323.2, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 0.45586, "high": 0.45711, "low": 0.45308, "close": 0.45639, "volume": 214122.1, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 0.45598, "high": 0.45984, "low": 0.45397, "close": 0.45811, "volume": 169726.3, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 0.4581, "high": 0.45938, "low": 0.45599, "close": 0.45712, "volume": 160079.2, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 0.45754, "high": 0.45798, "low": 0.45526, "close": 0.45676, "volume": 153012.7, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 0.45646, "high": 0.46, "low": 0.45603, "close": 0.45854, "volume": 136745.3, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 0.45894, "high": 0.45943, "low": 0.45669, "close": 0.4581, "volume": 13672.2, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 0.45714, "high": 0.46101, "low": 0.45568, "close": 0.45883, "volume": 55853.6, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 0.45877, "high": 0.4614, "low": 0.45766, "close": 0.45865, "volume": 60649.6, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 0.45852, "high": 0.46229, "low": 0.45772, "close": 0.46138, "volume": 84174.2, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 0.4621, "high": 0.4621, "low": 0.46026, "close": 0.46026, "volume": 36001.2, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 0.46106, "high": 0.46459, "low": 0.46106, "close": 0.4627, "volume": 57356.2, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 0.46193, "high": 0.46529, "low": 0.4614, "close": 0.46219, "volume": 20897.3, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 0.46224, "high": 0.46474, "low": 0.46131, "close": 0.4633, "volume": 174522.3, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 0.4619, "high": 0.46752, "low": 0.46165, "close": 0.46624, "volume": 137716.1, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 0.46628, "high": 0.46861, "low": 0.46387, "close": 0.46387, "volume": 54767.4, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 0.46428, "high": 0.46434, "low": 0.4627, "close": 0.46409, "volume": 11031.1, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 0.46367, "high": 0.4661, "low": 0.46291, "close": 0.4655, "volume": 25417.3, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 0.46499, "high": 0.467, "low": 0.46362, "close": 0.46394, "volume": 21911.8, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 0.46386, "high": 0.46523, "low": 0.4633, "close": 0.46448, "volume": 16495.4, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 0.464, "high": 0.46657, "low": 0.464, "close": 0.46527, "volume": 13044.3, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 0.46544, "high": 0.46812, "low": 0.46529, "close": 0.46779, "volume": 6089.8, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 0.46746, "high": 0.46791, "low": 0.4668, "close": 0.46705, "volume": 14601.0, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 0.46744, "high": 0.46744, "low": 0.46454, "close": 0.46512, "volume": 15685.4, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 0.46528, "high": 0.46557, "low": 0.46452, "close": 0.46554, "volume": 15239.3, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 0.46555, "high": 0.46724, "low": 0.46239, "close": 0.46359, "volume": 227605.0, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 0.46406, "high": 0.46629, "low": 0.46178, "close": 0.46532, "volume": 56158.0, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 0.46565, "high": 0.47287, "low": 0.46509, "close": 0.47196, "volume": 126001.3, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 0.47273, "high": 0.47406, "low": 0.46936, "close": 0.46973, "volume": 147860.7, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 0.46984, "high": 0.47425, "low": 0.46914, "close": 0.47217, "volume": 82112.0, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 0.47286, "high": 0.47286, "low": 0.46957, "close": 0.47047, "volume": 47081.7, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 0.47048, "high": 0.47603, "low": 0.47048, "close": 0.47595, "volume": 32901.6, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 0.47599, "high": 0.48233, "low": 0.47582, "close": 0.48041, "volume": 224647.4, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 0.47988, "high": 0.48012, "low": 0.47537, "close": 0.47644, "volume": 123436.2, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 0.47684, "high": 0.47897, "low": 0.47509, "close": 0.47678, "volume": 27542.4, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 0.47678, "high": 0.47871, "low": 0.47415, "close": 0.47644, "volume": 48977.3, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 0.47671, "high": 0.47987, "low": 0.47641, "close": 0.47744, "volume": 77495.0, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 0.47832, "high": 0.47918, "low": 0.4755, "close": 0.47828, "volume": 178897.1, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 0.47958, "high": 0.4928, "low": 0.47899, "close": 0.48737, "volume": 275558.6, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 0.48732, "high": 0.48775, "low": 0.48267, "close": 0.48486, "volume": 46443.0, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 0.4851, "high": 0.4864, "low": 0.48232, "close": 0.48323, "volume": 18353.2, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 0.48419, "high": 0.48547, "low": 0.48145, "close": 0.48185, "volume": 26195.4, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 0.4812, "high": 0.48262, "low": 0.4754, "close": 0.47739, "volume": 157967.4, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 0.47824, "high": 0.47841, "low": 0.47472, "close": 0.47729, "volume": 56497.3, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 0.47696, "high": 0.47696, "low": 0.47448, "close": 0.47578, "volume": 14698.1, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 0.47613, "high": 0.47648, "low": 0.4678, "close": 0.46785, "volume": 33298.1, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 0.4678, "high": 0.4678, "low": 0.4647, "close": 0.46574, "volume": 49453.0, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 0.46674, "high": 0.47126, "low": 0.46642, "close": 0.46703, "volume": 26612.3, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 0.46689, "high": 0.47029, "low": 0.46623, "close": 0.46905, "volume": 76505.0, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 0.46917, "high": 0.47216, "low": 0.46274, "close": 0.46573, "volume": 244056.8, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 0.46619, "high": 0.46795, "low": 0.46075, "close": 0.46228, "volume": 26900.6, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 0.46157, "high": 0.46989, "low": 0.46157, "close": 0.46833, "volume": 66744.7, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 0.46797, "high": 0.47199, "low": 0.46778, "close": 0.47155, "volume": 188461.9, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 0.47114, "high": 0.47114, "low": 0.46392, "close": 0.46719, "volume": 82023.7, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 0.46709, "high": 0.46783, "low": 0.465, "close": 0.46676, "volume": 23478.2, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 0.46633, "high": 0.46899, "low": 0.46425, "close": 0.46658, "volume": 74984.1, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 0.46628, "high": 0.46925, "low": 0.46585, "close": 0.46714, "volume": 40458.3, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 0.46827, "high": 0.4715, "low": 0.46738, "close": 0.47001, "volume": 28159.2, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 0.47025, "high": 0.47357, "low": 0.4675, "close": 0.4675, "volume": 97911.1, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 0.46851, "high": 0.47107, "low": 0.46821, "close": 0.47071, "volume": 122597.0, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 0.46942, "high": 0.4723, "low": 0.465, "close": 0.46596, "volume": 124430.2, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 0.4663, "high": 0.4697, "low": 0.46525, "close": 0.46588, "volume": 61326.4, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 0.46694, "high": 0.46925, "low": 0.46694, "close": 0.4675, "volume": 14346.5, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 0.46794, "high": 0.47181, "low": 0.46793, "close": 0.47083, "volume": 11926.3, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 0.47178, "high": 0.47264, "low": 0.46894, "close": 0.47253, "volume": 11492.4, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 0.47311, "high": 0.47503, "low": 0.47251, "close": 0.47503, "volume": 36804.9, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 0.4752, "high": 0.48067, "low": 0.4752, "close": 0.47991, "volume": 77660.5, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 0.4787, "high": 0.48412, "low": 0.4777, "close": 0.48171, "volume": 71859.7, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 0.48207, "high": 0.48459, "low": 0.47906, "close": 0.47906, "volume": 79872.5, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 0.47929, "high": 0.48057, "low": 0.47774, "close": 0.48022, "volume": 24719.8, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 0.47985, "high": 0.47985, "low": 0.47803, "close": 0.47897, "volume": 30128.4, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 0.47793, "high": 0.48282, "low": 0.47643, "close": 0.48282, "volume": 62774.2, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 0.48349, "high": 0.48383, "low": 0.47537, "close": 0.4755, "volume": 18111.8, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 0.47599, "high": 0.47842, "low": 0.47378, "close": 0.47773, "volume": 179907.6, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 0.47785, "high": 0.47853, "low": 0.47682, "close": 0.47692, "volume": 18065.3, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 0.47701, "high": 0.4816, "low": 0.4768, "close": 0.48157, "volume": 62737.6, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 0.48011, "high": 0.48011, "low": 0.47774, "close": 0.47774, "volume": 4914.1, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 0.47809, "high": 0.48216, "low": 0.47809, "close": 0.48216, "volume": 13909.0, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 0.48163, "high": 0.484, "low": 0.48016, "close": 0.48079, "volume": 15358.7, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 0.48127, "high": 0.48186, "low": 0.48, "close": 0.48025, "volume": 15817.9, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 0.48057, "high": 0.48201, "low": 0.47881, "close": 0.48121, "volume": 47127.1, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 0.48099, "high": 0.48143, "low": 0.47981, "close": 0.48124, "volume": 17578.3, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 0.48125, "high": 0.48282, "low": 0.48062, "close": 0.48217, "volume": 64539.3, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 0.48114, "high": 0.48243, "low": 0.47919, "close": 0.47995, "volume": 7953.2, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 0.47997, "high": 0.48051, "low": 0.4776, "close": 0.47809, "volume": 9491.0, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 0.47739, "high": 0.47965, "low": 0.47394, "close": 0.47504, "volume": 146284.6, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 0.4746, "high": 0.47662, "low": 0.47218, "close": 0.4762, "volume": 97970.0, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 0.4762, "high": 0.47737, "low": 0.46983, "close": 0.47223, "volume": 133023.6, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 0.47202, "high": 0.47211, "low": 0.46977, "close": 0.47049, "volume": 45121.2, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 0.46969, "high": 0.47159, "low": 0.46742, "close": 0.47139, "volume": 43320.3, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 0.47038, "high": 0.4718, "low": 0.47038, "close": 0.4718, "volume": 18970.6, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 0.47156, "high": 0.47301, "low": 0.47097, "close": 0.47156, "volume": 9050.5, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 0.47173, "high": 0.47259, "low": 0.47127, "close": 0.47228, "volume": 26346.8, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 0.47187, "high": 0.47399, "low": 0.47181, "close": 0.47189, "volume": 19412.5, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 0.4728, "high": 0.4728, "low": 0.46977, "close": 0.47159, "volume": 12832.6, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 0.47157, "high": 0.47157, "low": 0.46919, "close": 0.46991, "volume": 7341.9, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 0.46932, "high": 0.46932, "low": 0.46623, "close": 0.46891, "volume": 8085.7, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 0.46915, "high": 0.47067, "low": 0.46759, "close": 0.4705, "volume": 137769.1, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 0.47076, "high": 0.47085, "low": 0.4649, "close": 0.46563, "volume": 47645.2, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 0.46538, "high": 0.46538, "low": 0.4571, "close": 0.4571, "volume": 47470.1, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 0.45727, "high": 0.45938, "low": 0.45619, "close": 0.45878, "volume": 29382.6, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 0.45814, "high": 0.46147, "low": 0.45539, "close": 0.46086, "volume": 23513.4, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 0.46036, "high": 0.46128, "low": 0.45994, "close": 0.46128, "volume": 6707.0, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 0.46025, "high": 0.46025, "low": 0.45876, "close": 0.45953, "volume": 5904.7, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 0.45964, "high": 0.46332, "low": 0.45916, "close": 0.46332, "volume": 11436.6, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 0.46282, "high": 0.46715, "low": 0.46281, "close": 0.46715, "volume": 14252.9, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 0.46723, "high": 0.46861, "low": 0.46633, "close": 0.46633, "volume": 14416.7, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 0.46598, "high": 0.46598, "low": 0.46137, "close": 0.464, "volume": 39441.2, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 0.46454, "high": 0.46454, "low": 0.46155, "close": 0.46184, "volume": 28978.3, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 0.46266, "high": 0.46307, "low": 0.45777, "close": 0.4627, "volume": 59418.7, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 0.46251, "high": 0.46261, "low": 0.4562, "close": 0.45797, "volume": 17632.9, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 0.45814, "high": 0.45888, "low": 0.4526, "close": 0.4526, "volume": 48320.6, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 0.45227, "high": 0.45368, "low": 0.44787, "close": 0.4531, "volume": 47675.1, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 0.45353, "high": 0.45367, "low": 0.45002, "close": 0.45263, "volume": 25780.8, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 0.45283, "high": 0.45461, "low": 0.45047, "close": 0.45108, "volume": 14225.4, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 0.45102, "high": 0.45185, "low": 0.44879, "close": 0.4491, "volume": 29208.9, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 0.44923, "high": 0.45317, "low": 0.44864, "close": 0.45283, "volume": 6705.4, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 0.45261, "high": 0.45567, "low": 0.45174, "close": 0.45465, "volume": 52094.2, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 0.45439, "high": 0.45691, "low": 0.45402, "close": 0.45555, "volume": 154473.4, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 0.45605, "high": 0.45703, "low": 0.45456, "close": 0.45456, "volume": 28557.4, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 0.45524, "high": 0.45545, "low": 0.45279, "close": 0.45284, "volume": 27655.2, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 0.45238, "high": 0.45273, "low": 0.448, "close": 0.45027, "volume": 87204.7, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 0.45039, "high": 0.45123, "low": 0.44, "close": 0.4422, "volume": 250816.6, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 0.44172, "high": 0.44668, "low": 0.44075, "close": 0.44495, "volume": 101603.3, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 0.4447, "high": 0.44685, "low": 0.44371, "close": 0.44679, "volume": 56210.2, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 0.44639, "high": 0.44759, "low": 0.44434, "close": 0.44479, "volume": 124536.7, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 0.44434, "high": 0.44884, "low": 0.44397, "close": 0.44857, "volume": 88630.4, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 0.44851, "high": 0.44874, "low": 0.44581, "close": 0.44695, "volume": 108796.6, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 0.44659, "high": 0.44743, "low": 0.44405, "close": 0.44673, "volume": 50245.9, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 0.44677, "high": 0.44723, "low": 0.44482, "close": 0.44653, "volume": 86962.0, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 0.44734, "high": 0.44854, "low": 0.44011, "close": 0.44366, "volume": 98193.0, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 0.44268, "high": 0.44268, "low": 0.43555, "close": 0.43752, "volume": 131015.2, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 0.43705, "high": 0.43764, "low": 0.43168, "close": 0.43523, "volume": 69292.7, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 0.43404, "high": 0.43859, "low": 0.43281, "close": 0.43612, "volume": 84485.4, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 0.43578, "high": 0.43886, "low": 0.43578, "close": 0.43755, "volume": 65415.4, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 0.43853, "high": 0.44227, "low": 0.43707, "close": 0.44076, "volume": 50904.0, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 0.44043, "high": 0.441, "low": 0.4362, "close": 0.43691, "volume": 64489.8, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 0.43772, "high": 0.4406, "low": 0.43741, "close": 0.43909, "volume": 58592.3, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 0.43911, "high": 0.43994, "low": 0.43831, "close": 0.43831, "volume": 31983.5, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 0.43721, "high": 0.43733, "low": 0.4345, "close": 0.43529, "volume": 84660.9, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 0.43501, "high": 0.43501, "low": 0.42857, "close": 0.43224, "volume": 107610.3, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 0.4316, "high": 0.43308, "low": 0.42946, "close": 0.43197, "volume": 42282.7, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 0.43199, "high": 0.43254, "low": 0.42616, "close": 0.42656, "volume": 20359.0, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 0.42715, "high": 0.4305, "low": 0.42715, "close": 0.42924, "volume": 30816.6, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 0.42886, "high": 0.43308, "low": 0.42866, "close": 0.43196, "volume": 50050.5, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 0.4324, "high": 0.43472, "low": 0.43091, "close": 0.43163, "volume": 8959.6, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 0.43174, "high": 0.43539, "low": 0.43048, "close": 0.43114, "volume": 64923.2, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 0.4305, "high": 0.43308, "low": 0.429, "close": 0.43308, "volume": 54810.0, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 0.4333, "high": 0.43687, "low": 0.4328, "close": 0.43364, "volume": 133183.3, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 0.43418, "high": 0.43707, "low": 0.43418, "close": 0.43667, "volume": 17785.6, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 0.43599, "high": 0.43599, "low": 0.43295, "close": 0.43488, "volume": 104149.3, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 0.43479, "high": 0.43479, "low": 0.43029, "close": 0.43037, "volume": 66905.8, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 0.43035, "high": 0.43051, "low": 0.42413, "close": 0.42687, "volume": 76154.3, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 0.42653, "high": 0.42901, "low": 0.42578, "close": 0.4284, "volume": 38168.2, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 0.42855, "high": 0.42859, "low": 0.42264, "close": 0.42264, "volume": 37326.1, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 0.42254, "high": 0.42449, "low": 0.4211, "close": 0.42248, "volume": 41139.0, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 0.42185, "high": 0.42317, "low": 0.41592, "close": 0.41659, "volume": 79973.2, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 0.41709, "high": 0.42054, "low": 0.41528, "close": 0.41939, "volume": 48770.9, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 0.41889, "high": 0.42116, "low": 0.41817, "close": 0.41849, "volume": 103025.3, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 0.42031, "high": 0.42245, "low": 0.42029, "close": 0.42245, "volume": 76110.6, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 0.42242, "high": 0.42242, "low": 0.41979, "close": 0.41998, "volume": 182606.4, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 0.42041, "high": 0.42169, "low": 0.41944, "close": 0.42018, "volume": 44432.6, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 0.42078, "high": 0.42687, "low": 0.41893, "close": 0.4228, "volume": 78715.7, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 0.42361, "high": 0.42506, "low": 0.42264, "close": 0.42402, "volume": 52640.6, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 0.42507, "high": 0.42805, "low": 0.42344, "close": 0.42805, "volume": 59817.6, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 0.42788, "high": 0.43274, "low": 0.42657, "close": 0.43095, "volume": 92977.1, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 0.43039, "high": 0.43105, "low": 0.42835, "close": 0.42924, "volume": 21122.7, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 0.42852, "high": 0.42951, "low": 0.4274, "close": 0.42883, "volume": 29785.9, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 0.42857, "high": 0.42923, "low": 0.42687, "close": 0.42882, "volume": 91080.0, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 0.42884, "high": 0.435, "low": 0.40292, "close": 0.40963, "volume": 767158.4, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 0.40923, "high": 0.41317, "low": 0.40472, "close": 0.41204, "volume": 394951.8, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 0.41171, "high": 0.42342, "low": 0.41078, "close": 0.42105, "volume": 347835.0, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 0.42137, "high": 0.4239, "low": 0.41689, "close": 0.41718, "volume": 81958.3, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 0.41656, "high": 0.4206, "low": 0.41394, "close": 0.4206, "volume": 162750.7, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 0.42036, "high": 0.42755, "low": 0.4203, "close": 0.4261, "volume": 178926.0, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 0.4261, "high": 0.4261, "low": 0.42304, "close": 0.42431, "volume": 72113.1, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 0.42398, "high": 0.42443, "low": 0.4207, "close": 0.42088, "volume": 55247.9, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 0.42146, "high": 0.42273, "low": 0.42017, "close": 0.42018, "volume": 33611.3, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 0.42039, "high": 0.42476, "low": 0.41989, "close": 0.42442, "volume": 40478.5, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 0.42501, "high": 0.42901, "low": 0.42451, "close": 0.42616, "volume": 40497.4, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 0.42605, "high": 0.44093, "low": 0.42605, "close": 0.43852, "volume": 245701.1, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 0.43828, "high": 0.43982, "low": 0.434, "close": 0.43511, "volume": 100873.3, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 0.43522, "high": 0.43849, "low": 0.434, "close": 0.43548, "volume": 117163.7, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 0.43561, "high": 0.43561, "low": 0.43262, "close": 0.43331, "volume": 36969.1, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 0.4335, "high": 0.43632, "low": 0.43342, "close": 0.43423, "volume": 60531.8, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 0.43486, "high": 0.43616, "low": 0.4305, "close": 0.4305, "volume": 45344.7, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 0.43078, "high": 0.43368, "low": 0.42951, "close": 0.43059, "volume": 48514.7, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 0.42984, "high": 0.43069, "low": 0.42695, "close": 0.42882, "volume": 43934.2, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 0.42864, "high": 0.4288, "low": 0.42649, "close": 0.42757, "volume": 31708.0, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 0.42677, "high": 0.42831, "low": 0.42126, "close": 0.42161, "volume": 41138.8, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 0.42107, "high": 0.42264, "low": 0.41897, "close": 0.42264, "volume": 75277.1, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 0.42205, "high": 0.424, "low": 0.42187, "close": 0.42187, "volume": 10070.4, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 0.42222, "high": 0.42297, "low": 0.41782, "close": 0.42005, "volume": 53888.8, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 0.41955, "high": 0.42306, "low": 0.41702, "close": 0.42121, "volume": 79531.1, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 0.42216, "high": 0.42264, "low": 0.41734, "close": 0.42047, "volume": 128624.7, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 0.41951, "high": 0.42356, "low": 0.41814, "close": 0.42314, "volume": 71825.9, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 0.42344, "high": 0.4347, "low": 0.42344, "close": 0.43196, "volume": 161491.1, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 0.43188, "high": 0.43286, "low": 0.42826, "close": 0.42979, "volume": 94141.7, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 0.42991, "high": 0.44188, "low": 0.42991, "close": 0.44055, "volume": 218700.0, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 0.44125, "high": 0.44566, "low": 0.44068, "close": 0.44214, "volume": 192483.0, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 0.44287, "high": 0.44643, "low": 0.44014, "close": 0.44014, "volume": 108665.1, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 0.44007, "high": 0.44147, "low": 0.43895, "close": 0.44115, "volume": 109964.3, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 0.44103, "high": 0.44103, "low": 0.4369, "close": 0.4369, "volume": 24528.0, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 0.43749, "high": 0.43876, "low": 0.43644, "close": 0.43787, "volume": 46207.7, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 0.43877, "high": 0.44231, "low": 0.43846, "close": 0.4416, "volume": 51382.2, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 0.44147, "high": 0.44365, "low": 0.43669, "close": 0.43767, "volume": 70352.0, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 0.4383, "high": 0.44867, "low": 0.4383, "close": 0.44678, "volume": 69354.3, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 0.44729, "high": 0.44869, "low": 0.4394, "close": 0.44054, "volume": 109283.3, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 0.44043, "high": 0.4435, "low": 0.43919, "close": 0.443, "volume": 136759.4, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 0.44313, "high": 0.44474, "low": 0.4405, "close": 0.44217, "volume": 108496.9, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 0.4414, "high": 0.44397, "low": 0.43934, "close": 0.44369, "volume": 40092.1, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 0.44354, "high": 0.44354, "low": 0.43838, "close": 0.43899, "volume": 47474.9, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 0.43947, "high": 0.44345, "low": 0.43843, "close": 0.44278, "volume": 95221.8, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 0.44238, "high": 0.44461, "low": 0.44098, "close": 0.44098, "volume": 98906.7, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 0.4411, "high": 0.44476, "low": 0.44098, "close": 0.44155, "volume": 36031.8, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 0.44102, "high": 0.44181, "low": 0.43895, "close": 0.44052, "volume": 41459.8, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 0.44092, "high": 0.44097, "low": 0.43495, "close": 0.43554, "volume": 85848.1, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 0.43498, "high": 0.44266, "low": 0.43484, "close": 0.44177, "volume": 94250.8, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 0.44278, "high": 0.44434, "low": 0.43781, "close": 0.44039, "volume": 109775.6, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 0.44057, "high": 0.44287, "low": 0.43877, "close": 0.43911, "volume": 85497.0, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 0.43924, "high": 0.44127, "low": 0.43734, "close": 0.43736, "volume": 45673.3, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 0.43717, "high": 0.43813, "low": 0.43245, "close": 0.43466, "volume": 119012.9, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 0.43482, "high": 0.43982, "low": 0.43482, "close": 0.436, "volume": 43921.7, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 0.43622, "high": 0.44423, "low": 0.43622, "close": 0.44423, "volume": 69607.2, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 0.4442, "high": 0.44834, "low": 0.44232, "close": 0.44765, "volume": 77038.6, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 0.44795, "high": 0.45317, "low": 0.44375, "close": 0.44592, "volume": 350984.4, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 0.44584, "high": 0.44734, "low": 0.442, "close": 0.44585, "volume": 56925.9, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 0.44627, "high": 0.44645, "low": 0.44236, "close": 0.44535, "volume": 71656.1, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 0.44474, "high": 0.44521, "low": 0.44, "close": 0.44212, "volume": 31160.6, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 0.44219, "high": 0.4432, "low": 0.43635, "close": 0.43635, "volume": 135020.3, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 0.4362, "high": 0.43929, "low": 0.43597, "close": 0.43792, "volume": 37942.6, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 0.43793, "high": 0.43919, "low": 0.43513, "close": 0.43776, "volume": 70121.9, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 0.43774, "high": 0.43925, "low": 0.43774, "close": 0.4385, "volume": 55870.0, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 0.43839, "high": 0.43982, "low": 0.43712, "close": 0.43952, "volume": 41304.0, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 0.43971, "high": 0.44087, "low": 0.43655, "close": 0.43665, "volume": 92518.1, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 0.4362, "high": 0.43647, "low": 0.43334, "close": 0.43409, "volume": 74147.3, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 0.43382, "high": 0.43543, "low": 0.43168, "close": 0.43244, "volume": 33067.1, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 0.43378, "high": 0.43548, "low": 0.43324, "close": 0.43398, "volume": 18974.9, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 0.43446, "high": 0.43606, "low": 0.43429, "close": 0.43591, "volume": 6974.4, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 0.43564, "high": 0.43707, "low": 0.43488, "close": 0.43537, "volume": 11943.3, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 0.43516, "high": 0.43622, "low": 0.43484, "close": 0.43484, "volume": 1701.2, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 0.43443, "high": 0.43859, "low": 0.43441, "close": 0.43773, "volume": 43175.3, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 0.43788, "high": 0.44124, "low": 0.43754, "close": 0.44075, "volume": 107754.3, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 0.44033, "high": 0.44147, "low": 0.43939, "close": 0.44147, "volume": 17640.4, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 0.44123, "high": 0.44629, "low": 0.44123, "close": 0.44607, "volume": 78396.9, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 0.44578, "high": 0.45767, "low": 0.44578, "close": 0.45712, "volume": 377133.2, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 0.45733, "high": 0.45903, "low": 0.45101, "close": 0.45116, "volume": 217470.2, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 0.45132, "high": 0.45372, "low": 0.4499, "close": 0.45137, "volume": 74200.6, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 0.45184, "high": 0.45463, "low": 0.4499, "close": 0.45013, "volume": 49029.4, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 0.45059, "high": 0.45267, "low": 0.44631, "close": 0.45267, "volume": 125097.4, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 0.45247, "high": 0.45573, "low": 0.45072, "close": 0.45573, "volume": 34230.6, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 0.45602, "high": 0.45857, "low": 0.45464, "close": 0.45774, "volume": 225334.2, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 0.45769, "high": 0.45769, "low": 0.45619, "close": 0.45711, "volume": 21458.6, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 0.45871, "high": 0.46197, "low": 0.45413, "close": 0.45413, "volume": 192848.8, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 0.45441, "high": 0.45525, "low": 0.4499, "close": 0.45131, "volume": 54353.5, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 0.45178, "high": 0.45319, "low": 0.45048, "close": 0.45122, "volume": 90505.1, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 0.45151, "high": 0.45749, "low": 0.45151, "close": 0.45452, "volume": 54966.1, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 0.45466, "high": 0.45665, "low": 0.45412, "close": 0.45495, "volume": 38172.3, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 0.45451, "high": 0.45871, "low": 0.45451, "close": 0.45683, "volume": 68588.3, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 0.45718, "high": 0.46577, "low": 0.45676, "close": 0.46451, "volume": 206311.4, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 0.46478, "high": 0.46518, "low": 0.4571, "close": 0.4571, "volume": 106416.0, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 0.45739, "high": 0.45926, "low": 0.45417, "close": 0.45787, "volume": 111665.5, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 0.45749, "high": 0.45925, "low": 0.45216, "close": 0.45437, "volume": 47251.9, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 0.45392, "high": 0.45442, "low": 0.4494, "close": 0.45416, "volume": 56885.9, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 0.45306, "high": 0.45467, "low": 0.45088, "close": 0.45418, "volume": 20281.9, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 0.45394, "high": 0.45394, "low": 0.45042, "close": 0.45088, "volume": 28862.7, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 0.45128, "high": 0.45237, "low": 0.44642, "close": 0.44813, "volume": 145073.7, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 0.44786, "high": 0.45237, "low": 0.44783, "close": 0.45112, "volume": 39379.6, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 0.4516, "high": 0.45267, "low": 0.44923, "close": 0.45056, "volume": 27736.9, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 0.45045, "high": 0.45161, "low": 0.44746, "close": 0.4485, "volume": 19366.1, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 0.44997, "high": 0.45533, "low": 0.44232, "close": 0.44487, "volume": 59701.7, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 0.44377, "high": 0.44644, "low": 0.44219, "close": 0.44553, "volume": 64493.8, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 0.44501, "high": 0.44808, "low": 0.4446, "close": 0.4473, "volume": 12088.6, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 0.4469, "high": 0.44753, "low": 0.44576, "close": 0.44632, "volume": 35686.1, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 0.44576, "high": 0.44994, "low": 0.44576, "close": 0.44994, "volume": 24595.8, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 0.44977, "high": 0.45237, "low": 0.447, "close": 0.45237, "volume": 25755.5, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 0.45257, "high": 0.45447, "low": 0.44654, "close": 0.44756, "volume": 137820.6, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 0.44752, "high": 0.45152, "low": 0.4455, "close": 0.44765, "volume": 39106.6, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 0.44833, "high": 0.45688, "low": 0.44833, "close": 0.45501, "volume": 62028.0, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 0.45482, "high": 0.46157, "low": 0.45334, "close": 0.46097, "volume": 137337.0, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 0.46129, "high": 0.46247, "low": 0.45847, "close": 0.45847, "volume": 71328.5, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 0.45884, "high": 0.45967, "low": 0.45616, "close": 0.45881, "volume": 58598.3, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 0.45991, "high": 0.47162, "low": 0.4596, "close": 0.47099, "volume": 354916.9, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 0.47175, "high": 0.476, "low": 0.46891, "close": 0.47451, "volume": 223466.5, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 0.47482, "high": 0.47647, "low": 0.47124, "close": 0.47447, "volume": 101585.1, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 0.47441, "high": 0.47767, "low": 0.47114, "close": 0.47234, "volume": 78221.5, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 0.47331, "high": 0.48015, "low": 0.47294, "close": 0.47806, "volume": 281099.3, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 0.4779, "high": 0.49095, "low": 0.47695, "close": 0.48943, "volume": 887179.9, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 0.48883, "high": 0.49696, "low": 0.4848, "close": 0.48833, "volume": 754423.6, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 0.48819, "high": 0.4924, "low": 0.48463, "close": 0.49126, "volume": 315044.7, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 0.49126, "high": 0.495, "low": 0.48953, "close": 0.49052, "volume": 312419.1, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 0.49028, "high": 0.49215, "low": 0.48448, "close": 0.49022, "volume": 267360.3, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 0.49032, "high": 0.5, "low": 0.48894, "close": 0.4973, "volume": 266621.7, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 0.497, "high": 0.4972, "low": 0.48706, "close": 0.4889, "volume": 291069.8, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 0.4893, "high": 0.48968, "low": 0.47726, "close": 0.47848, "volume": 324558.7, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 0.47825, "high": 0.48112, "low": 0.4717, "close": 0.47272, "volume": 180026.1, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 0.47276, "high": 0.47456, "low": 0.46722, "close": 0.4722, "volume": 273852.6, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 0.47259, "high": 0.47646, "low": 0.47138, "close": 0.47489, "volume": 96486.7, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 0.47459, "high": 0.47957, "low": 0.47305, "close": 0.47814, "volume": 112369.8, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 0.47841, "high": 0.48291, "low": 0.47599, "close": 0.48184, "volume": 121045.0, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 0.4817, "high": 0.49463, "low": 0.48152, "close": 0.48988, "volume": 220390.9, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 0.4909, "high": 0.50177, "low": 0.48571, "close": 0.48922, "volume": 697467.8, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 0.4889, "high": 0.4891, "low": 0.4812, "close": 0.48209, "volume": 274608.2, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 0.48147, "high": 0.48229, "low": 0.47826, "close": 0.48079, "volume": 115358.5, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 0.48139, "high": 0.48667, "low": 0.47663, "close": 0.47663, "volume": 163402.5, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 0.47681, "high": 0.48112, "low": 0.4734, "close": 0.4807, "volume": 97699.0, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 0.4808, "high": 0.48532, "low": 0.47938, "close": 0.48311, "volume": 63995.7, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 0.48262, "high": 0.48736, "low": 0.47625, "close": 0.47867, "volume": 204864.1, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 0.48015, "high": 0.48293, "low": 0.47726, "close": 0.47888, "volume": 51106.6, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 0.47937, "high": 0.48524, "low": 0.47709, "close": 0.48489, "volume": 98013.1, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 0.48468, "high": 0.48468, "low": 0.48084, "close": 0.48253, "volume": 119943.2, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 0.48245, "high": 0.48898, "low": 0.48104, "close": 0.48817, "volume": 362010.4, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 0.48811, "high": 0.49295, "low": 0.48571, "close": 0.4881, "volume": 312897.9, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 0.48834, "high": 0.49956, "low": 0.4872, "close": 0.4989, "volume": 143030.7, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 0.49903, "high": 0.50977, "low": 0.49629, "close": 0.50324, "volume": 582358.2, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 0.50342, "high": 0.50541, "low": 0.49738, "close": 0.50475, "volume": 381348.7, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 0.50546, "high": 0.50633, "low": 0.49143, "close": 0.50239, "volume": 295768.2, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 0.5025, "high": 0.51271, "low": 0.50116, "close": 0.50901, "volume": 507031.1, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 0.50901, "high": 0.5111, "low": 0.50373, "close": 0.50932, "volume": 458698.2, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 0.50787, "high": 0.51451, "low": 0.5047, "close": 0.51191, "volume": 101815.9, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 0.51129, "high": 0.51471, "low": 0.504, "close": 0.50471, "volume": 150853.8, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 0.5051, "high": 0.52128, "low": 0.50449, "close": 0.52042, "volume": 421179.9, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 0.52034, "high": 0.52594, "low": 0.51959, "close": 0.523, "volume": 194430.4, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 0.5225, "high": 0.52312, "low": 0.51614, "close": 0.51669, "volume": 157389.7, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 0.51697, "high": 0.52033, "low": 0.51264, "close": 0.51642, "volume": 80467.3, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 0.51516, "high": 0.51674, "low": 0.50825, "close": 0.51067, "volume": 135021.3, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 0.51049, "high": 0.52972, "low": 0.51032, "close": 0.5252, "volume": 373842.6, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 0.52535, "high": 0.52673, "low": 0.52284, "close": 0.52305, "volume": 83391.1, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 0.52305, "high": 0.52741, "low": 0.52208, "close": 0.52586, "volume": 219276.3, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 0.52587, "high": 0.53536, "low": 0.52398, "close": 0.53061, "volume": 272108.5, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 0.53086, "high": 0.53353, "low": 0.5281, "close": 0.53235, "volume": 214995.3, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 0.53262, "high": 0.53947, "low": 0.53262, "close": 0.53929, "volume": 145001.2, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 0.53904, "high": 0.54853, "low": 0.53054, "close": 0.53054, "volume": 339919.8, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 0.53065, "high": 0.53475, "low": 0.52014, "close": 0.52337, "volume": 265842.3, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 0.52372, "high": 0.53045, "low": 0.52128, "close": 0.53045, "volume": 120759.5, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 0.52822, "high": 0.53952, "low": 0.52822, "close": 0.53169, "volume": 146262.8, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 0.53056, "high": 0.53181, "low": 0.52278, "close": 0.52698, "volume": 209360.0, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 0.52695, "high": 0.5316, "low": 0.51856, "close": 0.52498, "volume": 224113.5, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 0.5253, "high": 0.53469, "low": 0.52164, "close": 0.52187, "volume": 138720.0, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 0.52232, "high": 0.52876, "low": 0.51956, "close": 0.52876, "volume": 85796.4, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 0.52876, "high": 0.52961, "low": 0.52253, "close": 0.52772, "volume": 92902.9, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 0.52809, "high": 0.52885, "low": 0.50646, "close": 0.51114, "volume": 307812.9, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 0.51147, "high": 0.51415, "low": 0.50579, "close": 0.50699, "volume": 399805.8, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 0.50688, "high": 0.51298, "low": 0.50688, "close": 0.50869, "volume": 167667.5, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 0.50841, "high": 0.5121, "low": 0.50212, "close": 0.50524, "volume": 103276.5, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 0.50494, "high": 0.509, "low": 0.48835, "close": 0.49323, "volume": 380979.1, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 0.49336, "high": 0.50428, "low": 0.49278, "close": 0.50164, "volume": 47438.4, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 0.50082, "high": 0.50082, "low": 0.49287, "close": 0.49287, "volume": 69586.1, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 0.4931, "high": 0.49411, "low": 0.48695, "close": 0.49037, "volume": 58925.3, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 0.49056, "high": 0.49596, "low": 0.48821, "close": 0.49432, "volume": 37372.0, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 0.4938, "high": 0.49801, "low": 0.48957, "close": 0.49073, "volume": 101443.9, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 0.49232, "high": 0.49432, "low": 0.47862, "close": 0.47862, "volume": 126813.2, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 0.47859, "high": 0.48217, "low": 0.47706, "close": 0.48046, "volume": 130556.7, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 0.47966, "high": 0.48532, "low": 0.47576, "close": 0.48431, "volume": 139779.4, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 0.48457, "high": 0.4884, "low": 0.48384, "close": 0.48666, "volume": 123547.3, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 0.48628, "high": 0.48817, "low": 0.48489, "close": 0.48489, "volume": 37885.5, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 0.48549, "high": 0.49331, "low": 0.48516, "close": 0.49082, "volume": 71799.2, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 0.49022, "high": 0.4919, "low": 0.48695, "close": 0.48956, "volume": 38832.0, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 0.48986, "high": 0.49254, "low": 0.48931, "close": 0.49163, "volume": 37068.9, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 0.49166, "high": 0.49237, "low": 0.48339, "close": 0.48339, "volume": 56738.2, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 0.48432, "high": 0.48549, "low": 0.47943, "close": 0.48316, "volume": 84711.3, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 0.48335, "high": 0.49074, "low": 0.48169, "close": 0.4867, "volume": 426513.4, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 0.48716, "high": 0.48716, "low": 0.47947, "close": 0.48448, "volume": 160655.1, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 0.48449, "high": 0.48522, "low": 0.4757, "close": 0.48101, "volume": 125494.2, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 0.48066, "high": 0.48383, "low": 0.48066, "close": 0.48293, "volume": 115057.8, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 0.48348, "high": 0.49504, "low": 0.48348, "close": 0.4945, "volume": 285118.7, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 0.49454, "high": 0.49609, "low": 0.48744, "close": 0.48817, "volume": 121758.4, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 0.48876, "high": 0.4924, "low": 0.48862, "close": 0.49049, "volume": 52112.9, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 0.49063, "high": 0.49687, "low": 0.49063, "close": 0.49687, "volume": 166524.2, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 0.49689, "high": 0.50214, "low": 0.49689, "close": 0.49909, "volume": 421109.8, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 0.49906, "high": 0.49997, "low": 0.4975, "close": 0.49931, "volume": 32855.3, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 0.49816, "high": 0.49816, "low": 0.49401, "close": 0.49597, "volume": 90095.5, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 0.49639, "high": 0.50185, "low": 0.49582, "close": 0.4994, "volume": 143242.0, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 0.49932, "high": 0.50455, "low": 0.49605, "close": 0.5028, "volume": 84877.6, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 0.50284, "high": 0.50298, "low": 0.49581, "close": 0.49677, "volume": 218446.4, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 0.49558, "high": 0.49705, "low": 0.49296, "close": 0.49367, "volume": 64002.0, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 0.4935, "high": 0.49556, "low": 0.49143, "close": 0.49321, "volume": 64986.2, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 0.49344, "high": 0.49448, "low": 0.48957, "close": 0.49312, "volume": 47767.4, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 0.4938, "high": 0.49884, "low": 0.49168, "close": 0.49884, "volume": 63597.2, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 0.49883, "high": 0.50082, "low": 0.49774, "close": 0.50066, "volume": 69040.9, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 0.50067, "high": 0.50274, "low": 0.49553, "close": 0.49825, "volume": 138995.2, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 0.49838, "high": 0.50211, "low": 0.49729, "close": 0.50117, "volume": 188321.5, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 0.50165, "high": 0.51121, "low": 0.50165, "close": 0.50649, "volume": 202836.1, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 0.50677, "high": 0.5091, "low": 0.50483, "close": 0.50483, "volume": 126804.8, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 0.50475, "high": 0.50854, "low": 0.50471, "close": 0.50854, "volume": 117618.4, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 0.5086, "high": 0.50973, "low": 0.50395, "close": 0.50455, "volume": 118195.8, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 0.50458, "high": 0.50546, "low": 0.49895, "close": 0.4996, "volume": 172120.9, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 0.49883, "high": 0.50244, "low": 0.49431, "close": 0.50236, "volume": 170022.2, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 0.50191, "high": 0.50274, "low": 0.49, "close": 0.49198, "volume": 181511.4, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 0.49142, "high": 0.49411, "low": 0.4891, "close": 0.49314, "volume": 41336.3, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 0.49432, "high": 0.49555, "low": 0.48857, "close": 0.49137, "volume": 125890.4, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 0.49135, "high": 0.49375, "low": 0.49, "close": 0.49347, "volume": 28089.3, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 0.49334, "high": 0.49454, "low": 0.47859, "close": 0.47991, "volume": 142201.6, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 0.47977, "high": 0.48062, "low": 0.47749, "close": 0.47899, "volume": 87997.0, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 0.47901, "high": 0.48426, "low": 0.47881, "close": 0.48366, "volume": 31104.3, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 0.48277, "high": 0.48653, "low": 0.48006, "close": 0.48545, "volume": 58060.5, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 0.48342, "high": 0.486, "low": 0.48187, "close": 0.48372, "volume": 20890.1, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 0.48337, "high": 0.48898, "low": 0.47919, "close": 0.48841, "volume": 89113.5, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 0.48845, "high": 0.49075, "low": 0.48786, "close": 0.49002, "volume": 28403.3, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 0.49057, "high": 0.49345, "low": 0.49015, "close": 0.49178, "volume": 25645.7, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 0.4913, "high": 0.49199, "low": 0.48798, "close": 0.48823, "volume": 144496.6, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 0.48823, "high": 0.49596, "low": 0.48823, "close": 0.493, "volume": 93011.2, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 0.49378, "high": 0.49548, "low": 0.49109, "close": 0.49227, "volume": 131296.9, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 0.49212, "high": 0.49819, "low": 0.49164, "close": 0.49555, "volume": 164496.3, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 0.49598, "high": 0.49659, "low": 0.48979, "close": 0.49099, "volume": 271332.9, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 0.49114, "high": 0.4929, "low": 0.48339, "close": 0.48339, "volume": 193269.9, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 0.48382, "high": 0.48679, "low": 0.48289, "close": 0.48561, "volume": 77619.4, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 0.48617, "high": 0.4884, "low": 0.48017, "close": 0.48279, "volume": 82406.5, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 0.48342, "high": 0.48342, "low": 0.47617, "close": 0.47618, "volume": 158084.3, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 0.47629, "high": 0.48042, "low": 0.47337, "close": 0.47926, "volume": 72657.1, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 0.47976, "high": 0.48324, "low": 0.47976, "close": 0.48324, "volume": 25673.1, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 0.48229, "high": 0.48246, "low": 0.47814, "close": 0.48015, "volume": 60599.9, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 0.48102, "high": 0.48531, "low": 0.48102, "close": 0.48269, "volume": 95219.9, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 0.48345, "high": 0.48607, "low": 0.48241, "close": 0.48258, "volume": 47807.2, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 0.48211, "high": 0.48371, "low": 0.47684, "close": 0.47891, "volume": 126499.1, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 0.4787, "high": 0.48101, "low": 0.47625, "close": 0.47709, "volume": 38132.0, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 0.47765, "high": 0.48216, "low": 0.47585, "close": 0.48207, "volume": 110334.0, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 0.48134, "high": 0.49741, "low": 0.48078, "close": 0.49709, "volume": 165152.3, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 0.49745, "high": 0.50852, "low": 0.49342, "close": 0.507, "volume": 623727.0, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 0.507, "high": 0.51672, "low": 0.50412, "close": 0.51536, "volume": 216807.1, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 0.51399, "high": 0.51832, "low": 0.51399, "close": 0.51797, "volume": 130723.0, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 0.51735, "high": 0.52071, "low": 0.51571, "close": 0.51713, "volume": 376211.1, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 0.51774, "high": 0.52559, "low": 0.51651, "close": 0.51775, "volume": 157245.2, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 0.51745, "high": 0.51807, "low": 0.51153, "close": 0.51325, "volume": 70973.7, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 0.514, "high": 0.51493, "low": 0.50977, "close": 0.51099, "volume": 42170.2, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 0.51129, "high": 0.51572, "low": 0.51129, "close": 0.5147, "volume": 80235.4, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 0.51439, "high": 0.52076, "low": 0.51439, "close": 0.51486, "volume": 123279.9, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 0.51582, "high": 0.52003, "low": 0.51442, "close": 0.51843, "volume": 35269.1, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 0.52001, "high": 0.52117, "low": 0.51651, "close": 0.51653, "volume": 82664.5, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 0.51646, "high": 0.51959, "low": 0.51401, "close": 0.51959, "volume": 188409.2, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 0.5194, "high": 0.5324, "low": 0.51915, "close": 0.52602, "volume": 312229.8, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 0.52668, "high": 0.52878, "low": 0.52332, "close": 0.52722, "volume": 107393.4, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 0.52743, "high": 0.53677, "low": 0.52666, "close": 0.52666, "volume": 202161.4, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 0.52684, "high": 0.53129, "low": 0.52284, "close": 0.52456, "volume": 185595.8, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 0.52452, "high": 0.52634, "low": 0.52284, "close": 0.52284, "volume": 76609.2, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 0.52312, "high": 0.5272, "low": 0.5202, "close": 0.52394, "volume": 236954.5, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 0.52328, "high": 0.52838, "low": 0.52186, "close": 0.52755, "volume": 87259.9, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 0.52755, "high": 0.52756, "low": 0.52086, "close": 0.52173, "volume": 109989.6, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 0.52116, "high": 0.52264, "low": 0.51707, "close": 0.51945, "volume": 132778.2, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 0.51862, "high": 0.51892, "low": 0.51504, "close": 0.51822, "volume": 90846.8, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 0.51785, "high": 0.51931, "low": 0.51535, "close": 0.51723, "volume": 49291.3, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 0.51651, "high": 0.51803, "low": 0.51506, "close": 0.51701, "volume": 171855.9, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 0.51757, "high": 0.52255, "low": 0.51615, "close": 0.52255, "volume": 173283.8, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 0.52244, "high": 0.52638, "low": 0.51255, "close": 0.51397, "volume": 70122.4, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 0.51454, "high": 0.51865, "low": 0.51086, "close": 0.51197, "volume": 66107.6, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 0.51159, "high": 0.51511, "low": 0.49836, "close": 0.50025, "volume": 188618.6, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 0.49896, "high": 0.49898, "low": 0.49389, "close": 0.495, "volume": 142933.1, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 0.4951, "high": 0.4951, "low": 0.49134, "close": 0.49338, "volume": 223943.6, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 0.49256, "high": 0.495, "low": 0.49089, "close": 0.4931, "volume": 215050.2, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 0.493, "high": 0.495, "low": 0.48918, "close": 0.495, "volume": 150868.2, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 0.4946, "high": 0.49588, "low": 0.49361, "close": 0.49588, "volume": 12622.2, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 0.49518, "high": 0.49545, "low": 0.49258, "close": 0.4926, "volume": 13098.4, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 0.49386, "high": 0.4973, "low": 0.4933, "close": 0.496, "volume": 59582.3, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 0.49383, "high": 0.49762, "low": 0.49192, "close": 0.49666, "volume": 66524.2, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 0.49581, "high": 0.49581, "low": 0.49369, "close": 0.4954, "volume": 44194.1, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 0.49525, "high": 0.49742, "low": 0.49472, "close": 0.4965, "volume": 28510.6, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 0.49672, "high": 0.49802, "low": 0.49146, "close": 0.49168, "volume": 61409.2, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 0.49234, "high": 0.4935, "low": 0.48939, "close": 0.49321, "volume": 38862.6, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 0.49335, "high": 0.49525, "low": 0.48888, "close": 0.49344, "volume": 71671.6, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 0.49265, "high": 0.49318, "low": 0.48482, "close": 0.49165, "volume": 124992.6, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 0.49136, "high": 0.49319, "low": 0.48785, "close": 0.49126, "volume": 69860.2, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 0.49113, "high": 0.49363, "low": 0.48859, "close": 0.49229, "volume": 73953.9, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 0.49253, "high": 0.49422, "low": 0.48988, "close": 0.49012, "volume": 75912.2, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 0.48968, "high": 0.49331, "low": 0.48957, "close": 0.49068, "volume": 44722.6, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 0.49028, "high": 0.49044, "low": 0.48, "close": 0.48699, "volume": 120936.3, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 0.48739, "high": 0.49739, "low": 0.48739, "close": 0.49494, "volume": 89896.5, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 0.49428, "high": 0.49538, "low": 0.49308, "close": 0.49308, "volume": 27673.6, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 0.49257, "high": 0.4933, "low": 0.4854, "close": 0.48798, "volume": 268357.9, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 0.48834, "high": 0.48864, "low": 0.47436, "close": 0.47478, "volume": 145354.4, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 0.47525, "high": 0.477, "low": 0.46379, "close": 0.46544, "volume": 274899.9, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 0.46556, "high": 0.4696, "low": 0.46438, "close": 0.46673, "volume": 127483.4, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 0.46646, "high": 0.46937, "low": 0.4657, "close": 0.46831, "volume": 69791.4, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 0.46713, "high": 0.46997, "low": 0.46296, "close": 0.4698, "volume": 195136.5, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 0.46954, "high": 0.47339, "low": 0.46938, "close": 0.47186, "volume": 289908.5, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 0.47152, "high": 0.47259, "low": 0.47021, "close": 0.47153, "volume": 108079.9, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 0.47175, "high": 0.47205, "low": 0.46703, "close": 0.46764, "volume": 96045.3, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 0.46765, "high": 0.47029, "low": 0.46731, "close": 0.46758, "volume": 75311.4, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 0.46737, "high": 0.46997, "low": 0.46595, "close": 0.46921, "volume": 108671.7, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 0.469, "high": 0.47217, "low": 0.46866, "close": 0.47082, "volume": 34575.8, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 0.47055, "high": 0.47096, "low": 0.46703, "close": 0.46703, "volume": 35186.5, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 0.46689, "high": 0.46896, "low": 0.46296, "close": 0.46685, "volume": 31848.0, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 0.46664, "high": 0.46861, "low": 0.45847, "close": 0.45911, "volume": 142972.6, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 0.4591, "high": 0.4591, "low": 0.45392, "close": 0.45515, "volume": 120915.5, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 0.45503, "high": 0.45845, "low": 0.45154, "close": 0.45637, "volume": 185002.2, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 0.45643, "high": 0.45667, "low": 0.45107, "close": 0.45174, "volume": 54465.5, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 0.45116, "high": 0.4567, "low": 0.45116, "close": 0.4567, "volume": 47341.4, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 0.45708, "high": 0.46, "low": 0.45619, "close": 0.45649, "volume": 94744.0, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 0.45636, "high": 0.45779, "low": 0.45313, "close": 0.45431, "volume": 40454.8, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 0.4546, "high": 0.45568, "low": 0.45122, "close": 0.45568, "volume": 43467.1, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 0.45492, "high": 0.45938, "low": 0.45216, "close": 0.45867, "volume": 68091.4, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 0.45854, "high": 0.46247, "low": 0.45578, "close": 0.45622, "volume": 46329.0, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 0.45785, "high": 0.46535, "low": 0.45785, "close": 0.4647, "volume": 42738.4, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 0.46384, "high": 0.46882, "low": 0.46182, "close": 0.46791, "volume": 107517.8, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 0.46802, "high": 0.46874, "low": 0.46365, "close": 0.46499, "volume": 227280.5, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 0.46572, "high": 0.46708, "low": 0.46365, "close": 0.46373, "volume": 85873.8, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 0.46382, "high": 0.46441, "low": 0.46226, "close": 0.46384, "volume": 65016.5, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 0.46408, "high": 0.46408, "low": 0.459, "close": 0.45968, "volume": 111130.8, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 0.45983, "high": 0.46233, "low": 0.4598, "close": 0.46231, "volume": 64641.8, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 0.46166, "high": 0.46948, "low": 0.46166, "close": 0.46903, "volume": 56285.9, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 0.46898, "high": 0.4693, "low": 0.46519, "close": 0.46729, "volume": 83035.4, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 0.46718, "high": 0.47157, "low": 0.46713, "close": 0.46917, "volume": 248110.1, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 0.46907, "high": 0.47056, "low": 0.46794, "close": 0.4685, "volume": 123807.0, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 0.46933, "high": 0.46933, "low": 0.4647, "close": 0.46518, "volume": 119003.9, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 0.46548, "high": 0.4669, "low": 0.46454, "close": 0.46539, "volume": 51364.7, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 0.46498, "high": 0.46746, "low": 0.46239, "close": 0.46277, "volume": 48801.4, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 0.46366, "high": 0.47106, "low": 0.46245, "close": 0.46978, "volume": 114647.3, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 0.47001, "high": 0.47633, "low": 0.46703, "close": 0.47493, "volume": 109349.6, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 0.47494, "high": 0.47544, "low": 0.47153, "close": 0.47264, "volume": 130415.4, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 0.47226, "high": 0.47372, "low": 0.46903, "close": 0.47115, "volume": 70749.8, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 0.47092, "high": 0.47542, "low": 0.46299, "close": 0.46536, "volume": 84723.8, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 0.46451, "high": 0.46989, "low": 0.46342, "close": 0.46824, "volume": 78608.8, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 0.46912, "high": 0.49588, "low": 0.46892, "close": 0.4928, "volume": 768251.4, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 0.4936, "high": 0.50555, "low": 0.49226, "close": 0.50179, "volume": 620466.7, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 0.50234, "high": 0.51187, "low": 0.50199, "close": 0.50381, "volume": 267943.0, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 0.50346, "high": 0.5073, "low": 0.50245, "close": 0.50555, "volume": 55442.1, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 0.50552, "high": 0.50874, "low": 0.5043, "close": 0.50711, "volume": 48245.9, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 0.50717, "high": 0.51153, "low": 0.50532, "close": 0.51153, "volume": 136638.0, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 0.51162, "high": 0.51298, "low": 0.50379, "close": 0.50669, "volume": 312342.3, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 0.5069, "high": 0.5086, "low": 0.50229, "close": 0.50373, "volume": 103350.6, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 0.50377, "high": 0.51835, "low": 0.50365, "close": 0.51509, "volume": 190932.1, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 0.51533, "high": 0.51533, "low": 0.50828, "close": 0.50828, "volume": 70626.0, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 0.50942, "high": 0.51032, "low": 0.50483, "close": 0.50484, "volume": 112144.2, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 0.50471, "high": 0.5107, "low": 0.50329, "close": 0.5107, "volume": 336824.9, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 0.51055, "high": 0.51055, "low": 0.50483, "close": 0.50494, "volume": 49548.5, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 0.50752, "high": 0.50752, "low": 0.49933, "close": 0.50006, "volume": 128801.6, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 0.49996, "high": 0.50325, "low": 0.49861, "close": 0.50259, "volume": 70807.6, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 0.50245, "high": 0.50336, "low": 0.49612, "close": 0.49842, "volume": 61868.7, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 0.49851, "high": 0.50154, "low": 0.49768, "close": 0.49935, "volume": 36314.5, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 0.49961, "high": 0.50328, "low": 0.49902, "close": 0.50266, "volume": 42806.6, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 0.50218, "high": 0.5025, "low": 0.48888, "close": 0.4984, "volume": 219905.3, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 0.49879, "high": 0.50556, "low": 0.4922, "close": 0.49451, "volume": 132563.9, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 0.4951, "high": 0.50306, "low": 0.49336, "close": 0.50306, "volume": 47329.1, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 0.50275, "high": 0.51598, "low": 0.50181, "close": 0.51269, "volume": 394691.2, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 0.51219, "high": 0.51767, "low": 0.50798, "close": 0.5087, "volume": 348924.4, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 0.50899, "high": 0.51755, "low": 0.50866, "close": 0.51559, "volume": 210396.6, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 0.5158, "high": 0.5158, "low": 0.50811, "close": 0.50979, "volume": 119134.9, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 0.51091, "high": 0.51357, "low": 0.50944, "close": 0.50988, "volume": 39485.8, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 0.51247, "high": 0.52437, "low": 0.5124, "close": 0.51952, "volume": 431358.7, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 0.52013, "high": 0.52249, "low": 0.5137, "close": 0.517, "volume": 68028.6, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 0.51622, "high": 0.51919, "low": 0.51341, "close": 0.51657, "volume": 72179.7, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 0.51647, "high": 0.51653, "low": 0.51153, "close": 0.51278, "volume": 86770.3, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 0.51289, "high": 0.52511, "low": 0.50646, "close": 0.52258, "volume": 540189.5, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 0.52358, "high": 0.52437, "low": 0.51266, "close": 0.51887, "volume": 139026.2, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 0.51812, "high": 0.5245, "low": 0.5146, "close": 0.51466, "volume": 184830.3, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 0.51518, "high": 0.53048, "low": 0.51421, "close": 0.52925, "volume": 206332.5, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 0.52995, "high": 0.5327, "low": 0.5275, "close": 0.53017, "volume": 266019.6, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 0.5298, "high": 0.53887, "low": 0.52446, "close": 0.53307, "volume": 220963.4, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 0.53264, "high": 0.53924, "low": 0.52308, "close": 0.52492, "volume": 245096.2, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 0.52469, "high": 0.5313, "low": 0.52193, "close": 0.5304, "volume": 124674.8, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 0.53005, "high": 0.5318, "low": 0.52327, "close": 0.52981, "volume": 147688.2, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 0.52921, "high": 0.53648, "low": 0.52782, "close": 0.53613, "volume": 211137.0, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 0.53638, "high": 0.54479, "low": 0.53239, "close": 0.54213, "volume": 171138.0, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 0.54254, "high": 0.54398, "low": 0.52248, "close": 0.52479, "volume": 187817.0, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 0.524, "high": 0.52635, "low": 0.51486, "close": 0.51737, "volume": 276949.7, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 0.51688, "high": 0.52651, "low": 0.51559, "close": 0.52557, "volume": 97881.8, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 0.52451, "high": 0.53771, "low": 0.52451, "close": 0.53101, "volume": 166172.6, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 0.53075, "high": 0.53193, "low": 0.52691, "close": 0.5286, "volume": 73213.3, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 0.52772, "high": 0.52772, "low": 0.51759, "close": 0.52232, "volume": 185955.9, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 0.52095, "high": 0.52269, "low": 0.51454, "close": 0.52069, "volume": 51242.1, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 0.51992, "high": 0.52614, "low": 0.51909, "close": 0.52395, "volume": 265298.3, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 0.52377, "high": 0.5282, "low": 0.52023, "close": 0.52428, "volume": 89464.8, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 0.52506, "high": 0.52952, "low": 0.52252, "close": 0.52782, "volume": 117030.6, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 0.52732, "high": 0.52779, "low": 0.51828, "close": 0.5228, "volume": 216649.6, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 0.52264, "high": 0.53552, "low": 0.52088, "close": 0.53175, "volume": 270568.3, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 0.53158, "high": 0.53392, "low": 0.52073, "close": 0.5225, "volume": 98938.4, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 0.52218, "high": 0.52491, "low": 0.51892, "close": 0.52357, "volume": 99430.4, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 0.52408, "high": 0.52547, "low": 0.51341, "close": 0.52198, "volume": 146277.8, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 0.52228, "high": 0.52228, "low": 0.51575, "close": 0.52058, "volume": 176893.5, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 0.52028, "high": 0.52038, "low": 0.51598, "close": 0.51891, "volume": 177158.4, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 0.51934, "high": 0.52055, "low": 0.50887, "close": 0.51146, "volume": 289028.1, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 0.512, "high": 0.51786, "low": 0.51199, "close": 0.51763, "volume": 116031.2, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 0.51762, "high": 0.51959, "low": 0.51593, "close": 0.51924, "volume": 106137.8, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 0.51941, "high": 0.52247, "low": 0.5188, "close": 0.52061, "volume": 116196.3, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 0.52087, "high": 0.52565, "low": 0.52011, "close": 0.52515, "volume": 278576.5, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 0.52522, "high": 0.53346, "low": 0.52469, "close": 0.52827, "volume": 304979.7, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 0.5283, "high": 0.5283, "low": 0.52165, "close": 0.52444, "volume": 93293.1, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 0.52388, "high": 0.53231, "low": 0.52388, "close": 0.5281, "volume": 88839.5, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 0.5277, "high": 0.5327, "low": 0.52668, "close": 0.53228, "volume": 73025.5, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 0.53178, "high": 0.5414, "low": 0.53077, "close": 0.5398, "volume": 224602.9, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 0.53984, "high": 0.55674, "low": 0.53792, "close": 0.54027, "volume": 615552.3, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 0.54025, "high": 0.54776, "low": 0.53999, "close": 0.54623, "volume": 222756.1, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 0.54634, "high": 0.55213, "low": 0.5428, "close": 0.54943, "volume": 178040.5, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 0.54921, "high": 0.55033, "low": 0.54054, "close": 0.54544, "volume": 123125.2, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 0.54623, "high": 0.54732, "low": 0.54149, "close": 0.54359, "volume": 32404.4, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 0.5433, "high": 0.54347, "low": 0.53017, "close": 0.53017, "volume": 203728.7, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 0.53092, "high": 0.53391, "low": 0.5287, "close": 0.53267, "volume": 87678.5, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 0.53217, "high": 0.53242, "low": 0.52704, "close": 0.52765, "volume": 64463.8, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 0.52764, "high": 0.52778, "low": 0.52023, "close": 0.52651, "volume": 116451.4, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 0.52621, "high": 0.52804, "low": 0.52035, "close": 0.52611, "volume": 198528.6, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 0.52527, "high": 0.53072, "low": 0.52233, "close": 0.52832, "volume": 114095.2, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 0.52818, "high": 0.53033, "low": 0.52587, "close": 0.52982, "volume": 76671.0, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 0.52961, "high": 0.53397, "low": 0.52768, "close": 0.53068, "volume": 178663.0, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 0.53069, "high": 0.53223, "low": 0.52658, "close": 0.52792, "volume": 64643.0, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 0.52846, "high": 0.53382, "low": 0.52846, "close": 0.53282, "volume": 37614.7, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 0.53279, "high": 0.53336, "low": 0.52854, "close": 0.52865, "volume": 28634.3, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 0.5289, "high": 0.53186, "low": 0.5289, "close": 0.53154, "volume": 10388.6, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 0.53199, "high": 0.53509, "low": 0.52854, "close": 0.52854, "volume": 82735.6, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 0.52811, "high": 0.53003, "low": 0.52058, "close": 0.5221, "volume": 67226.2, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 0.52206, "high": 0.52741, "low": 0.52119, "close": 0.52741, "volume": 48183.6, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 0.52736, "high": 0.53297, "low": 0.52694, "close": 0.53261, "volume": 22192.1, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 0.53284, "high": 0.53332, "low": 0.52854, "close": 0.53173, "volume": 26381.9, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 0.53117, "high": 0.53322, "low": 0.52765, "close": 0.53143, "volume": 45730.9, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 0.53121, "high": 0.53261, "low": 0.5267, "close": 0.53036, "volume": 47359.3, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 0.52886, "high": 0.5318, "low": 0.52443, "close": 0.52702, "volume": 56118.9, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 0.52876, "high": 0.53131, "low": 0.52588, "close": 0.53052, "volume": 33773.8, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 0.53036, "high": 0.53437, "low": 0.5277, "close": 0.53328, "volume": 94866.8, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 0.53442, "high": 0.53755, "low": 0.5335, "close": 0.53582, "volume": 110116.8, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 0.53597, "high": 0.54387, "low": 0.52375, "close": 0.53141, "volume": 644585.5, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 0.53211, "high": 0.54, "low": 0.53067, "close": 0.53289, "volume": 339106.6, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 0.53303, "high": 0.53465, "low": 0.53054, "close": 0.53292, "volume": 121933.4, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 0.5326, "high": 0.53392, "low": 0.5257, "close": 0.52753, "volume": 30993.8, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 0.52652, "high": 0.52722, "low": 0.51598, "close": 0.51718, "volume": 142484.4, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 0.5184, "high": 0.52033, "low": 0.51248, "close": 0.51712, "volume": 127524.4, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 0.51565, "high": 0.5228, "low": 0.5149, "close": 0.52177, "volume": 85381.8, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 0.52219, "high": 0.52611, "low": 0.5205, "close": 0.52402, "volume": 160482.7, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 0.52376, "high": 0.52544, "low": 0.52126, "close": 0.52295, "volume": 62244.4, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 0.52267, "high": 0.5235, "low": 0.51904, "close": 0.51993, "volume": 20440.7, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 0.52063, "high": 0.52339, "low": 0.52058, "close": 0.52324, "volume": 6361.5, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 0.52334, "high": 0.52334, "low": 0.51779, "close": 0.51823, "volume": 16306.8, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 0.51818, "high": 0.51872, "low": 0.51482, "close": 0.51697, "volume": 33587.5, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 0.51753, "high": 0.51996, "low": 0.51408, "close": 0.51996, "volume": 20700.9, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 0.52015, "high": 0.52015, "low": 0.51595, "close": 0.51595, "volume": 54227.2, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 0.51579, "high": 0.51948, "low": 0.51571, "close": 0.51841, "volume": 4203.0, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 0.51839, "high": 0.51842, "low": 0.50722, "close": 0.5096, "volume": 188460.2, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 0.50911, "high": 0.51204, "low": 0.50644, "close": 0.51204, "volume": 42717.6, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 0.5124, "high": 0.51461, "low": 0.5093, "close": 0.50939, "volume": 134519.1, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 0.50899, "high": 0.51443, "low": 0.5041, "close": 0.51337, "volume": 154026.1, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 0.51301, "high": 0.51868, "low": 0.51283, "close": 0.51813, "volume": 126244.8, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 0.51792, "high": 0.51792, "low": 0.51375, "close": 0.51572, "volume": 10570.8, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 0.51446, "high": 0.51451, "low": 0.51153, "close": 0.51403, "volume": 9819.6, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 0.51249, "high": 0.51249, "low": 0.50145, "close": 0.50293, "volume": 129346.3, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 0.50144, "high": 0.50701, "low": 0.50087, "close": 0.50701, "volume": 24293.7, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 0.50603, "high": 0.50745, "low": 0.50437, "close": 0.50609, "volume": 51833.6, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 0.50664, "high": 0.51037, "low": 0.50514, "close": 0.51037, "volume": 47345.0, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 0.50999, "high": 0.50999, "low": 0.50646, "close": 0.5082, "volume": 7035.2, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 0.50624, "high": 0.51115, "low": 0.50483, "close": 0.51115, "volume": 29414.7, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 0.51114, "high": 0.51457, "low": 0.51013, "close": 0.51232, "volume": 27101.0, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 0.51246, "high": 0.51517, "low": 0.50759, "close": 0.5087, "volume": 43887.8, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 0.50824, "high": 0.51298, "low": 0.50225, "close": 0.50345, "volume": 38521.6, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 0.5032, "high": 0.50517, "low": 0.4973, "close": 0.49791, "volume": 101515.6, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 0.49815, "high": 0.49815, "low": 0.49047, "close": 0.49118, "volume": 252893.8, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 0.4923, "high": 0.49383, "low": 0.4891, "close": 0.49319, "volume": 98224.0, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 0.49271, "high": 0.49555, "low": 0.49271, "close": 0.49293, "volume": 20466.1, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 0.49366, "high": 0.49679, "low": 0.49324, "close": 0.49618, "volume": 15295.0, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 0.49509, "high": 0.49602, "low": 0.49064, "close": 0.49506, "volume": 17680.5, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 0.49496, "high": 0.49499, "low": 0.49089, "close": 0.49126, "volume": 10886.8, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 0.49099, "high": 0.49235, "low": 0.48873, "close": 0.49052, "volume": 24160.9, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 0.4904, "high": 0.4954, "low": 0.48923, "close": 0.4953, "volume": 3512.1, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 0.49435, "high": 0.49897, "low": 0.49435, "close": 0.49615, "volume": 110224.7, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 0.49622, "high": 0.49698, "low": 0.49089, "close": 0.49251, "volume": 80768.7, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 0.49241, "high": 0.49658, "low": 0.49233, "close": 0.49524, "volume": 21799.0, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 0.49571, "high": 0.50256, "low": 0.49143, "close": 0.50099, "volume": 114449.2, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 0.50147, "high": 0.50361, "low": 0.49699, "close": 0.50137, "volume": 56573.6, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 0.5011, "high": 0.50899, "low": 0.5011, "close": 0.50808, "volume": 20941.8, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 0.50849, "high": 0.50897, "low": 0.50228, "close": 0.50404, "volume": 9296.6, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 0.50506, "high": 0.50583, "low": 0.4998, "close": 0.4998, "volume": 10190.6, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 0.49902, "high": 0.50256, "low": 0.49709, "close": 0.50053, "volume": 16852.1, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 0.49923, "high": 0.5011, "low": 0.49867, "close": 0.49961, "volume": 9185.7, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 0.50105, "high": 0.50232, "low": 0.4975, "close": 0.50028, "volume": 32904.3, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 0.50224, "high": 0.50247, "low": 0.4997, "close": 0.50121, "volume": 25806.9, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 0.50127, "high": 0.50309, "low": 0.49493, "close": 0.49691, "volume": 88659.8, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 0.49614, "high": 0.49803, "low": 0.48957, "close": 0.4905, "volume": 101613.7, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 0.49086, "high": 0.50085, "low": 0.4897, "close": 0.49909, "volume": 57742.3, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 0.49851, "high": 0.49956, "low": 0.4945, "close": 0.49688, "volume": 21520.5, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 0.49618, "high": 0.50148, "low": 0.49618, "close": 0.50129, "volume": 22464.2, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 0.49986, "high": 0.50209, "low": 0.49986, "close": 0.50109, "volume": 7881.0, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 0.50006, "high": 0.50648, "low": 0.50006, "close": 0.50462, "volume": 54256.1, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 0.5045, "high": 0.50702, "low": 0.5044, "close": 0.5057, "volume": 34244.6, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 0.50546, "high": 0.50567, "low": 0.50269, "close": 0.50311, "volume": 20305.6, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 0.50574, "high": 0.50757, "low": 0.50499, "close": 0.50695, "volume": 33656.3, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 0.50837, "high": 0.51092, "low": 0.50789, "close": 0.51005, "volume": 11681.1, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 0.51041, "high": 0.51171, "low": 0.50965, "close": 0.51098, "volume": 28188.7, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 0.5116, "high": 0.51308, "low": 0.50904, "close": 0.51102, "volume": 21207.7, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 0.51071, "high": 0.51551, "low": 0.50662, "close": 0.5083, "volume": 171540.8, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 0.50789, "high": 0.51187, "low": 0.50656, "close": 0.50898, "volume": 48700.4, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 0.5095, "high": 0.5116, "low": 0.50579, "close": 0.50709, "volume": 68332.3, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 0.50747, "high": 0.51034, "low": 0.50739, "close": 0.51031, "volume": 43567.9, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 0.50945, "high": 0.51496, "low": 0.50882, "close": 0.51391, "volume": 80074.4, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 0.51268, "high": 0.51445, "low": 0.51176, "close": 0.51368, "volume": 40982.1, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 0.51268, "high": 0.51442, "low": 0.51127, "close": 0.51414, "volume": 30412.9, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 0.51495, "high": 0.51631, "low": 0.51246, "close": 0.51409, "volume": 25843.9, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 0.51461, "high": 0.51461, "low": 0.50917, "close": 0.51069, "volume": 55621.4, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 0.51008, "high": 0.51329, "low": 0.50975, "close": 0.51081, "volume": 5710.9, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 0.50899, "high": 0.50899, "low": 0.50144, "close": 0.50221, "volume": 29894.3, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 0.50196, "high": 0.50196, "low": 0.49892, "close": 0.50088, "volume": 46526.1, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 0.50017, "high": 0.50601, "low": 0.49971, "close": 0.50601, "volume": 22672.0, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 0.50601, "high": 0.51, "low": 0.50601, "close": 0.50835, "volume": 38770.1, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 0.50861, "high": 0.51013, "low": 0.50689, "close": 0.50864, "volume": 57298.3, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 0.50923, "high": 0.50954, "low": 0.5063, "close": 0.50749, "volume": 14172.0, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 0.50913, "high": 0.50965, "low": 0.50802, "close": 0.50865, "volume": 14656.7, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 0.5094, "high": 0.51092, "low": 0.50758, "close": 0.50933, "volume": 31685.9, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 0.50924, "high": 0.5105, "low": 0.4998, "close": 0.50292, "volume": 43265.3, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 0.50253, "high": 0.50517, "low": 0.50253, "close": 0.50419, "volume": 4873.6, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 0.50313, "high": 0.50313, "low": 0.49878, "close": 0.49878, "volume": 32077.0, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 0.50069, "high": 0.50147, "low": 0.50027, "close": 0.50147, "volume": 26366.6, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 0.50123, "high": 0.50248, "low": 0.50065, "close": 0.50102, "volume": 1591.5, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 0.50067, "high": 0.50254, "low": 0.49984, "close": 0.50064, "volume": 28496.3, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 0.4996, "high": 0.4996, "low": 0.49639, "close": 0.49945, "volume": 130130.4, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 0.49806, "high": 0.50601, "low": 0.49799, "close": 0.50601, "volume": 44416.4, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 0.50526, "high": 0.5053, "low": 0.49612, "close": 0.50095, "volume": 54100.9, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 0.50021, "high": 0.50211, "low": 0.49935, "close": 0.50211, "volume": 29540.8, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 0.50211, "high": 0.50274, "low": 0.49431, "close": 0.49452, "volume": 121642.5, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 0.49572, "high": 0.49788, "low": 0.4951, "close": 0.49676, "volume": 38211.1, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 0.49808, "high": 0.49995, "low": 0.49402, "close": 0.49753, "volume": 99913.1, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 0.49721, "high": 0.49863, "low": 0.49553, "close": 0.49863, "volume": 25076.2, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 0.49832, "high": 0.49972, "low": 0.49759, "close": 0.49937, "volume": 25806.0, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 0.4988, "high": 0.49966, "low": 0.49678, "close": 0.49678, "volume": 14280.4, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 0.49626, "high": 0.49819, "low": 0.49626, "close": 0.49765, "volume": 39562.0, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 0.49834, "high": 0.50018, "low": 0.49813, "close": 0.49965, "volume": 79338.3, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 0.49986, "high": 0.50213, "low": 0.49983, "close": 0.50133, "volume": 27419.4, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 0.50116, "high": 0.50816, "low": 0.50116, "close": 0.50816, "volume": 61126.1, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 0.50837, "high": 0.51063, "low": 0.50753, "close": 0.51034, "volume": 19995.0, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 0.51031, "high": 0.51114, "low": 0.51002, "close": 0.51003, "volume": 4935.0, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 0.51055, "high": 0.51187, "low": 0.50949, "close": 0.50949, "volume": 8232.4, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 0.50835, "high": 0.51255, "low": 0.50772, "close": 0.51255, "volume": 47268.4, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 0.51243, "high": 0.51443, "low": 0.51135, "close": 0.51147, "volume": 30329.8, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 0.51155, "high": 0.51155, "low": 0.50972, "close": 0.50972, "volume": 24640.1, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 0.51047, "high": 0.51195, "low": 0.50832, "close": 0.51, "volume": 18800.2, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 0.50937, "high": 0.51206, "low": 0.50917, "close": 0.51101, "volume": 23112.0, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 0.51091, "high": 0.51322, "low": 0.51091, "close": 0.51194, "volume": 11352.2, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 0.51208, "high": 0.51702, "low": 0.51125, "close": 0.51615, "volume": 30965.2, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 0.51703, "high": 0.519, "low": 0.50691, "close": 0.50749, "volume": 83776.8, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 0.50727, "high": 0.50908, "low": 0.50417, "close": 0.50813, "volume": 338103.9, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 0.50912, "high": 0.51522, "low": 0.50912, "close": 0.5106, "volume": 69283.6, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 0.5105, "high": 0.5105, "low": 0.50646, "close": 0.5067, "volume": 32507.3, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 0.5066, "high": 0.50891, "low": 0.50555, "close": 0.50853, "volume": 41720.6, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 0.50908, "high": 0.51, "low": 0.50646, "close": 0.50726, "volume": 21997.9, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 0.50689, "high": 0.50812, "low": 0.50689, "close": 0.50763, "volume": 25616.6, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 0.50916, "high": 0.51039, "low": 0.50909, "close": 0.50989, "volume": 2751.1, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 0.50947, "high": 0.51204, "low": 0.50947, "close": 0.512, "volume": 6046.9, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 0.51206, "high": 0.51519, "low": 0.51206, "close": 0.51295, "volume": 23284.8, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 0.51239, "high": 0.51753, "low": 0.51204, "close": 0.51682, "volume": 182822.4, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 0.51727, "high": 0.51755, "low": 0.51458, "close": 0.51742, "volume": 145499.5, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 0.5172, "high": 0.51787, "low": 0.51525, "close": 0.51607, "volume": 186737.3, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 0.51614, "high": 0.51703, "low": 0.51495, "close": 0.51499, "volume": 16835.3, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 0.51477, "high": 0.51642, "low": 0.51459, "close": 0.51642, "volume": 10705.7, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 0.51685, "high": 0.51685, "low": 0.51559, "close": 0.5163, "volume": 8078.6, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 0.51642, "high": 0.52308, "low": 0.51641, "close": 0.51918, "volume": 216361.9, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 0.5192, "high": 0.5202, "low": 0.51651, "close": 0.51776, "volume": 31653.3, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 0.51889, "high": 0.51889, "low": 0.51685, "close": 0.5176, "volume": 3623.7, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 0.51772, "high": 0.51889, "low": 0.51754, "close": 0.51792, "volume": 4340.7, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 0.51919, "high": 0.52075, "low": 0.5168, "close": 0.5168, "volume": 61192.5, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 0.5169, "high": 0.51724, "low": 0.51551, "close": 0.51703, "volume": 83402.5, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 0.51879, "high": 0.51879, "low": 0.51879, "close": 0.51879, "volume": 4804.3, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 0.51804, "high": 0.51851, "low": 0.51606, "close": 0.51668, "volume": 7855.5, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 0.51642, "high": 0.51718, "low": 0.51559, "close": 0.5158, "volume": 6234.0, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 0.51831, "high": 0.51831, "low": 0.51652, "close": 0.51654, "volume": 5142.3, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 0.51675, "high": 0.51959, "low": 0.51675, "close": 0.51916, "volume": 19698.1, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 0.5194, "high": 0.52021, "low": 0.51771, "close": 0.51817, "volume": 55067.6, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 0.51783, "high": 0.52041, "low": 0.51651, "close": 0.51651, "volume": 39123.3, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 0.51627, "high": 0.51846, "low": 0.51151, "close": 0.51762, "volume": 78214.1, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 0.51502, "high": 0.51774, "low": 0.51439, "close": 0.51722, "volume": 10532.1, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 0.51704, "high": 0.51765, "low": 0.51663, "close": 0.51737, "volume": 15491.2, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 0.51485, "high": 0.51586, "low": 0.51475, "close": 0.51534, "volume": 7152.1, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 0.51668, "high": 0.51822, "low": 0.51667, "close": 0.51822, "volume": 2883.3, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 0.51798, "high": 0.51798, "low": 0.5159, "close": 0.51603, "volume": 31560.2, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 0.51564, "high": 0.51564, "low": 0.51, "close": 0.51095, "volume": 22345.8, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 0.51144, "high": 0.5136, "low": 0.50452, "close": 0.50761, "volume": 222979.3, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 0.50706, "high": 0.51, "low": 0.5066, "close": 0.50955, "volume": 54949.7, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 0.50991, "high": 0.51276, "low": 0.50959, "close": 0.51276, "volume": 16912.2, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 0.51222, "high": 0.5127, "low": 0.51142, "close": 0.51142, "volume": 12769.9, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 0.51172, "high": 0.51362, "low": 0.5117, "close": 0.51342, "volume": 21118.8, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 0.51372, "high": 0.51718, "low": 0.51372, "close": 0.51557, "volume": 18472.1, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 0.51576, "high": 0.51823, "low": 0.51576, "close": 0.51823, "volume": 8735.9, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 0.51695, "high": 0.51729, "low": 0.51641, "close": 0.51667, "volume": 4442.3, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 0.51655, "high": 0.51671, "low": 0.51545, "close": 0.51609, "volume": 2717.0, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 0.5155, "high": 0.51633, "low": 0.51398, "close": 0.51633, "volume": 2636.6, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 0.51647, "high": 0.51647, "low": 0.51536, "close": 0.51544, "volume": 7495.5, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 0.51663, "high": 0.51663, "low": 0.51617, "close": 0.51617, "volume": 10156.4, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 0.51765, "high": 0.51996, "low": 0.51648, "close": 0.51996, "volume": 43064.8, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 0.51998, "high": 0.52054, "low": 0.51855, "close": 0.5194, "volume": 96996.6, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 0.51908, "high": 0.51997, "low": 0.51766, "close": 0.51997, "volume": 33045.4, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 0.51956, "high": 0.51993, "low": 0.51867, "close": 0.51883, "volume": 4560.1, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 0.51937, "high": 0.5198, "low": 0.51857, "close": 0.51918, "volume": 39102.9, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 0.52037, "high": 0.52152, "low": 0.51933, "close": 0.51993, "volume": 14142.4, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 0.52033, "high": 0.52125, "low": 0.51976, "close": 0.52044, "volume": 11986.8, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 0.51973, "high": 0.5213, "low": 0.51971, "close": 0.52055, "volume": 26487.4, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 0.521, "high": 0.53223, "low": 0.521, "close": 0.53148, "volume": 322762.7, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 0.53241, "high": 0.53842, "low": 0.53241, "close": 0.53561, "volume": 219920.0, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 0.53579, "high": 0.53579, "low": 0.52933, "close": 0.52933, "volume": 19829.4, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 0.53002, "high": 0.53002, "low": 0.52527, "close": 0.52804, "volume": 40699.5, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 0.52729, "high": 0.53116, "low": 0.52675, "close": 0.52701, "volume": 25489.9, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 0.52709, "high": 0.52779, "low": 0.52326, "close": 0.52518, "volume": 41261.1, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 0.52618, "high": 0.53107, "low": 0.526, "close": 0.53094, "volume": 31784.4, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 0.53028, "high": 0.53337, "low": 0.52871, "close": 0.53278, "volume": 16822.6, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 0.53292, "high": 0.53292, "low": 0.53144, "close": 0.5329, "volume": 18999.5, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 0.53185, "high": 0.53873, "low": 0.53184, "close": 0.5383, "volume": 153550.1, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 0.53887, "high": 0.54359, "low": 0.53887, "close": 0.54288, "volume": 42935.0, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 0.54246, "high": 0.54268, "low": 0.53743, "close": 0.5399, "volume": 36569.8, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 0.54136, "high": 0.54885, "low": 0.53857, "close": 0.54788, "volume": 108215.6, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 0.54852, "high": 0.54896, "low": 0.54193, "close": 0.54193, "volume": 63873.5, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 0.54277, "high": 0.54407, "low": 0.54176, "close": 0.54407, "volume": 70169.5, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 0.54184, "high": 0.54658, "low": 0.54184, "close": 0.54655, "volume": 48169.0, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 0.54624, "high": 0.54758, "low": 0.54128, "close": 0.54372, "volume": 158171.0, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 0.54273, "high": 0.54449, "low": 0.54224, "close": 0.54449, "volume": 25368.7, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 0.54356, "high": 0.54356, "low": 0.53838, "close": 0.53883, "volume": 36511.2, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 0.53841, "high": 0.53951, "low": 0.53272, "close": 0.53448, "volume": 58026.8, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 0.53447, "high": 0.53458, "low": 0.53122, "close": 0.53333, "volume": 13889.4, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 0.53278, "high": 0.53468, "low": 0.53215, "close": 0.53351, "volume": 24692.3, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 0.53361, "high": 0.53361, "low": 0.53122, "close": 0.53257, "volume": 19066.8, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 0.53306, "high": 0.53569, "low": 0.53065, "close": 0.53462, "volume": 26948.9, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 0.53462, "high": 0.54131, "low": 0.53462, "close": 0.54131, "volume": 151177.0, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 0.54128, "high": 0.54128, "low": 0.53412, "close": 0.53491, "volume": 16240.0, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 0.53492, "high": 0.5371, "low": 0.53107, "close": 0.53603, "volume": 49283.8, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 0.5362, "high": 0.53814, "low": 0.5343, "close": 0.53598, "volume": 7666.9, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 0.53684, "high": 0.53684, "low": 0.53227, "close": 0.5347, "volume": 14305.5, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 0.53289, "high": 0.53357, "low": 0.52811, "close": 0.52923, "volume": 39750.4, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 0.52945, "high": 0.53087, "low": 0.52898, "close": 0.53087, "volume": 10556.3, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 0.53198, "high": 0.53337, "low": 0.53198, "close": 0.53312, "volume": 10448.1, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 0.53334, "high": 0.53754, "low": 0.53334, "close": 0.53738, "volume": 11219.4, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 0.53749, "high": 0.53749, "low": 0.53463, "close": 0.53463, "volume": 20613.8, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 0.53422, "high": 0.53422, "low": 0.53198, "close": 0.53198, "volume": 8537.3, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 0.53353, "high": 0.53513, "low": 0.53307, "close": 0.53426, "volume": 3525.8, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 0.534, "high": 0.534, "low": 0.53113, "close": 0.53113, "volume": 5780.5, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 0.53075, "high": 0.53221, "low": 0.52282, "close": 0.52282, "volume": 49761.5, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 0.52282, "high": 0.52484, "low": 0.51944, "close": 0.5202, "volume": 355223.6, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 0.5202, "high": 0.522, "low": 0.51631, "close": 0.51771, "volume": 48830.5, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 0.51852, "high": 0.52154, "low": 0.51559, "close": 0.52028, "volume": 155013.3, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 0.52071, "high": 0.52218, "low": 0.51497, "close": 0.51651, "volume": 59508.4, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 0.51421, "high": 0.51422, "low": 0.50644, "close": 0.51231, "volume": 195383.1, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 0.51088, "high": 0.51279, "low": 0.51024, "close": 0.51033, "volume": 29810.6, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 0.51039, "high": 0.5126, "low": 0.51034, "close": 0.51173, "volume": 91283.9, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 0.51181, "high": 0.5132, "low": 0.511, "close": 0.5124, "volume": 10995.7, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 0.51225, "high": 0.51348, "low": 0.51113, "close": 0.51322, "volume": 12772.6, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 0.51232, "high": 0.51232, "low": 0.51092, "close": 0.51181, "volume": 3179.1, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 0.51185, "high": 0.51396, "low": 0.51185, "close": 0.51396, "volume": 49750.0, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 0.51343, "high": 0.51517, "low": 0.51325, "close": 0.51505, "volume": 13721.4, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 0.51494, "high": 0.517, "low": 0.51157, "close": 0.51401, "volume": 16478.0, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 0.51544, "high": 0.51544, "low": 0.51256, "close": 0.51256, "volume": 9892.5, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 0.51221, "high": 0.51385, "low": 0.50241, "close": 0.505, "volume": 66298.6, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 0.50549, "high": 0.51162, "low": 0.50549, "close": 0.51003, "volume": 19392.7, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 0.51015, "high": 0.51047, "low": 0.5039, "close": 0.50814, "volume": 134752.1, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 0.50857, "high": 0.5094, "low": 0.50726, "close": 0.50902, "volume": 20611.6, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 0.50755, "high": 0.51091, "low": 0.50729, "close": 0.50929, "volume": 114439.5, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 0.51009, "high": 0.51043, "low": 0.50939, "close": 0.51019, "volume": 407316.0, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 0.50971, "high": 0.51092, "low": 0.50712, "close": 0.51053, "volume": 21774.4, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 0.51049, "high": 0.51231, "low": 0.50976, "close": 0.50976, "volume": 36843.4, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 0.51069, "high": 0.51348, "low": 0.51063, "close": 0.51272, "volume": 16452.8, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 0.51254, "high": 0.51254, "low": 0.50999, "close": 0.51018, "volume": 13526.7, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 0.51105, "high": 0.51105, "low": 0.50976, "close": 0.51026, "volume": 12930.3, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 0.51052, "high": 0.51372, "low": 0.51052, "close": 0.5129, "volume": 5278.5, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 0.5137, "high": 0.53561, "low": 0.51324, "close": 0.53396, "volume": 433771.5, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 0.53484, "high": 0.53772, "low": 0.53113, "close": 0.53542, "volume": 164737.0, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 0.53549, "high": 0.53871, "low": 0.53232, "close": 0.53701, "volume": 118232.0, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 0.53712, "high": 0.53761, "low": 0.53449, "close": 0.53583, "volume": 98990.6, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 0.5348, "high": 0.53665, "low": 0.53332, "close": 0.53403, "volume": 34608.9, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 0.53425, "high": 0.53427, "low": 0.53227, "close": 0.53343, "volume": 145273.3, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 0.53378, "high": 0.53397, "low": 0.52637, "close": 0.52754, "volume": 278366.4, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 0.5272, "high": 0.53067, "low": 0.5272, "close": 0.52818, "volume": 28410.1, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 0.52976, "high": 0.53488, "low": 0.52949, "close": 0.53457, "volume": 17993.6, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 0.53485, "high": 0.53604, "low": 0.53191, "close": 0.53604, "volume": 61183.0, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 0.5362, "high": 0.53692, "low": 0.53463, "close": 0.53499, "volume": 11959.2, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 0.53682, "high": 0.5375, "low": 0.53585, "close": 0.53712, "volume": 19422.5, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 0.53751, "high": 0.54629, "low": 0.53751, "close": 0.5458, "volume": 281553.9, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 0.54539, "high": 0.54624, "low": 0.53944, "close": 0.54245, "volume": 75002.7, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 0.54357, "high": 0.54357, "low": 0.53821, "close": 0.53959, "volume": 41517.7, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 0.53951, "high": 0.54655, "low": 0.53839, "close": 0.54379, "volume": 147524.3, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 0.54389, "high": 0.5451, "low": 0.54309, "close": 0.5451, "volume": 27862.5, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 0.54412, "high": 0.54577, "low": 0.54039, "close": 0.54263, "volume": 43527.9, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 0.54347, "high": 0.54554, "low": 0.54309, "close": 0.5446, "volume": 30679.4, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 0.54479, "high": 0.54708, "low": 0.5368, "close": 0.53862, "volume": 34350.5, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 0.53862, "high": 0.53888, "low": 0.53394, "close": 0.53871, "volume": 96900.3, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 0.53864, "high": 0.53864, "low": 0.53548, "close": 0.53548, "volume": 22715.7, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 0.53626, "high": 0.53632, "low": 0.53493, "close": 0.5353, "volume": 22509.3, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 0.53524, "high": 0.53965, "low": 0.53524, "close": 0.53901, "volume": 29962.7, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 0.53888, "high": 0.54461, "low": 0.53866, "close": 0.54289, "volume": 41742.4, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 0.54385, "high": 0.54385, "low": 0.53753, "close": 0.54183, "volume": 25107.1, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 0.54297, "high": 0.54682, "low": 0.53697, "close": 0.54113, "volume": 241711.9, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 0.54176, "high": 0.54185, "low": 0.5351, "close": 0.53553, "volume": 20704.8, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 0.53606, "high": 0.53939, "low": 0.53603, "close": 0.53902, "volume": 30405.2, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 0.53965, "high": 0.5414, "low": 0.53886, "close": 0.53899, "volume": 16161.7, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 0.53764, "high": 0.538, "low": 0.53166, "close": 0.53352, "volume": 135088.4, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 0.53308, "high": 0.53536, "low": 0.53225, "close": 0.5348, "volume": 20409.9, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 0.53503, "high": 0.53503, "low": 0.53153, "close": 0.53451, "volume": 7582.0, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 0.53378, "high": 0.53568, "low": 0.53231, "close": 0.5337, "volume": 18248.2, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 0.53438, "high": 0.53479, "low": 0.53018, "close": 0.53051, "volume": 33832.6, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 0.53, "high": 0.53153, "low": 0.52863, "close": 0.53101, "volume": 48174.3, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 0.53047, "high": 0.53092, "low": 0.52306, "close": 0.52984, "volume": 157042.4, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 0.52959, "high": 0.53008, "low": 0.52706, "close": 0.52808, "volume": 27747.2, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 0.52797, "high": 0.53436, "low": 0.5256, "close": 0.53272, "volume": 125414.6, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 0.53316, "high": 0.53333, "low": 0.53067, "close": 0.53216, "volume": 20407.5, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 0.53195, "high": 0.53195, "low": 0.529, "close": 0.529, "volume": 13019.9, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 0.52968, "high": 0.53109, "low": 0.52878, "close": 0.52906, "volume": 19891.7, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 0.52979, "high": 0.53024, "low": 0.5277, "close": 0.52955, "volume": 16303.4, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 0.53012, "high": 0.53275, "low": 0.52948, "close": 0.53275, "volume": 43026.2, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 0.53333, "high": 0.53498, "low": 0.53322, "close": 0.5341, "volume": 28442.0, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 0.53365, "high": 0.53673, "low": 0.53309, "close": 0.53571, "volume": 29155.9, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 0.53373, "high": 0.53373, "low": 0.52533, "close": 0.52572, "volume": 11261.0, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 0.52529, "high": 0.52695, "low": 0.52073, "close": 0.52311, "volume": 34664.1, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 0.52346, "high": 0.52673, "low": 0.52206, "close": 0.52673, "volume": 78542.8, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 0.52682, "high": 0.53085, "low": 0.5263, "close": 0.52796, "volume": 12937.7, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 0.5282, "high": 0.531, "low": 0.52581, "close": 0.52902, "volume": 60557.1, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 0.52903, "high": 0.53325, "low": 0.52874, "close": 0.53113, "volume": 18109.0, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 0.53204, "high": 0.53365, "low": 0.52994, "close": 0.5302, "volume": 18373.5, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 0.53, "high": 0.53128, "low": 0.52946, "close": 0.53062, "volume": 23896.4, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 0.53075, "high": 0.53536, "low": 0.53045, "close": 0.53513, "volume": 37079.2, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 0.53535, "high": 0.53904, "low": 0.5353, "close": 0.53788, "volume": 237695.8, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 0.53833, "high": 0.53931, "low": 0.53562, "close": 0.53903, "volume": 32479.3, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 0.53823, "high": 0.53823, "low": 0.53572, "close": 0.53632, "volume": 12928.7, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 0.53678, "high": 0.5392, "low": 0.53493, "close": 0.5392, "volume": 12436.0, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 0.5391, "high": 0.54193, "low": 0.5383, "close": 0.54, "volume": 31996.3, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 0.54008, "high": 0.54165, "low": 0.53796, "close": 0.54161, "volume": 125732.9, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 0.54166, "high": 0.54166, "low": 0.53798, "close": 0.53936, "volume": 22082.7, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 0.53934, "high": 0.54213, "low": 0.53776, "close": 0.54213, "volume": 187733.1, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 0.54213, "high": 0.54419, "low": 0.54038, "close": 0.54288, "volume": 92185.1, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 0.5426, "high": 0.544, "low": 0.54127, "close": 0.54173, "volume": 108269.0, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 0.54192, "high": 0.55304, "low": 0.5409, "close": 0.55304, "volume": 102602.4, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 0.55324, "high": 0.56339, "low": 0.55105, "close": 0.56025, "volume": 362586.3, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 0.56139, "high": 0.56759, "low": 0.5584, "close": 0.5584, "volume": 164505.1, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 0.55819, "high": 0.56154, "low": 0.55456, "close": 0.55481, "volume": 126885.2, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 0.55584, "high": 0.56059, "low": 0.55454, "close": 0.55991, "volume": 20115.3, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 0.55917, "high": 0.56002, "low": 0.555, "close": 0.55906, "volume": 34922.7, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 0.55898, "high": 0.56339, "low": 0.5547, "close": 0.55844, "volume": 89098.2, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 0.55861, "high": 0.56086, "low": 0.55241, "close": 0.55826, "volume": 43213.0, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 0.55826, "high": 0.56437, "low": 0.55826, "close": 0.56049, "volume": 77659.6, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 0.56086, "high": 0.56661, "low": 0.56085, "close": 0.56219, "volume": 104519.3, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 0.56345, "high": 0.56555, "low": 0.55891, "close": 0.56, "volume": 27093.0, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 0.55978, "high": 0.56068, "low": 0.55565, "close": 0.55651, "volume": 96321.0, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 0.55591, "high": 0.5585, "low": 0.55495, "close": 0.55841, "volume": 41585.1, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 0.5582, "high": 0.5582, "low": 0.55354, "close": 0.55623, "volume": 93700.4, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 0.55609, "high": 0.55992, "low": 0.55471, "close": 0.55774, "volume": 76171.5, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 0.55659, "high": 0.56228, "low": 0.55659, "close": 0.56202, "volume": 52183.0, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 0.56139, "high": 0.56553, "low": 0.56126, "close": 0.56126, "volume": 27210.1, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 0.56145, "high": 0.5649, "low": 0.55892, "close": 0.55892, "volume": 14125.0, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 0.55891, "high": 0.56389, "low": 0.55801, "close": 0.55986, "volume": 20086.0, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 0.55875, "high": 0.58561, "low": 0.55736, "close": 0.58189, "volume": 530228.2, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 0.58055, "high": 0.58686, "low": 0.57754, "close": 0.58404, "volume": 262263.3, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 0.58528, "high": 0.59391, "low": 0.58432, "close": 0.59127, "volume": 277733.1, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 0.59013, "high": 0.59636, "low": 0.5899, "close": 0.59086, "volume": 321428.8, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 0.59087, "high": 0.59101, "low": 0.58658, "close": 0.58811, "volume": 246152.6, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 0.58859, "high": 0.58906, "low": 0.58547, "close": 0.58742, "volume": 78656.1, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 0.58743, "high": 0.58754, "low": 0.58408, "close": 0.585, "volume": 93086.2, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 0.5853, "high": 0.59027, "low": 0.5853, "close": 0.58702, "volume": 97234.9, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 0.58704, "high": 0.58816, "low": 0.58378, "close": 0.58804, "volume": 183197.0, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 0.58815, "high": 0.59104, "low": 0.58796, "close": 0.58796, "volume": 129910.5, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 0.58686, "high": 0.58686, "low": 0.58221, "close": 0.58221, "volume": 135283.7, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 0.58254, "high": 0.58404, "low": 0.57922, "close": 0.58059, "volume": 102098.2, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 0.58067, "high": 0.58193, "low": 0.57713, "close": 0.58145, "volume": 325352.2, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 0.58125, "high": 0.58151, "low": 0.57161, "close": 0.57601, "volume": 87539.2, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 0.57461, "high": 0.57743, "low": 0.57424, "close": 0.57625, "volume": 26479.1, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 0.57695, "high": 0.57919, "low": 0.57377, "close": 0.57919, "volume": 46036.1, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 0.57877, "high": 0.58001, "low": 0.5661, "close": 0.5661, "volume": 192005.9, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 0.56616, "high": 0.56839, "low": 0.56263, "close": 0.56566, "volume": 113087.3, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 0.56598, "high": 0.56894, "low": 0.56321, "close": 0.56802, "volume": 55054.1, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 0.56802, "high": 0.56935, "low": 0.56637, "close": 0.56823, "volume": 22277.1, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 0.5677, "high": 0.56948, "low": 0.56701, "close": 0.5684, "volume": 22343.9, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 0.56848, "high": 0.57232, "low": 0.56814, "close": 0.57044, "volume": 360254.4, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 0.56985, "high": 0.57295, "low": 0.56427, "close": 0.56978, "volume": 91018.4, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 0.56929, "high": 0.57258, "low": 0.569, "close": 0.56941, "volume": 28657.8, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 0.56991, "high": 0.57473, "low": 0.56427, "close": 0.57473, "volume": 98772.0, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 0.57421, "high": 0.57588, "low": 0.57067, "close": 0.57541, "volume": 51649.2, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 0.57484, "high": 0.5798, "low": 0.57481, "close": 0.57935, "volume": 28832.7, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 0.57898, "high": 0.58255, "low": 0.57313, "close": 0.57492, "volume": 261981.5, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 0.57565, "high": 0.57565, "low": 0.57186, "close": 0.57454, "volume": 29435.5, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 0.57609, "high": 0.57688, "low": 0.56885, "close": 0.56935, "volume": 177017.2, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 0.56935, "high": 0.56987, "low": 0.55134, "close": 0.55134, "volume": 254821.5, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 0.55234, "high": 0.55552, "low": 0.54863, "close": 0.552, "volume": 182343.7, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 0.55186, "high": 0.55228, "low": 0.54531, "close": 0.55214, "volume": 108531.2, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 0.5535, "high": 0.55504, "low": 0.54994, "close": 0.55393, "volume": 40421.9, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 0.55452, "high": 0.56092, "low": 0.55251, "close": 0.55742, "volume": 236302.7, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 0.55721, "high": 0.55963, "low": 0.55447, "close": 0.55589, "volume": 34947.5, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 0.5548, "high": 0.55728, "low": 0.55052, "close": 0.55052, "volume": 16121.8, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 0.55239, "high": 0.56207, "low": 0.55238, "close": 0.56164, "volume": 30621.4, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 0.56109, "high": 0.5631, "low": 0.55755, "close": 0.55968, "volume": 30006.8, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 0.55913, "high": 0.565, "low": 0.55913, "close": 0.56466, "volume": 39291.9, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 0.56472, "high": 0.56665, "low": 0.56149, "close": 0.56586, "volume": 85312.0, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 0.56537, "high": 0.56537, "low": 0.56011, "close": 0.56011, "volume": 13428.4, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 0.55978, "high": 0.56031, "low": 0.5586, "close": 0.559, "volume": 24809.3, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 0.55945, "high": 0.56209, "low": 0.55156, "close": 0.55448, "volume": 166725.6, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 0.55547, "high": 0.55739, "low": 0.55354, "close": 0.55538, "volume": 31540.6, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 0.55536, "high": 0.55625, "low": 0.55081, "close": 0.55243, "volume": 22890.0, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 0.55079, "high": 0.55428, "low": 0.54722, "close": 0.54722, "volume": 90459.3, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 0.54697, "high": 0.55192, "low": 0.54288, "close": 0.54919, "volume": 291157.4, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 0.55027, "high": 0.55505, "low": 0.54778, "close": 0.55442, "volume": 63123.0, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 0.55529, "high": 0.56438, "low": 0.55529, "close": 0.56024, "volume": 67357.2, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 0.55996, "high": 0.56133, "low": 0.55581, "close": 0.55613, "volume": 23514.9, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 0.55707, "high": 0.55735, "low": 0.55077, "close": 0.55529, "volume": 43378.9, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 0.55713, "high": 0.55728, "low": 0.55241, "close": 0.55376, "volume": 15276.5, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 0.55119, "high": 0.55228, "low": 0.54778, "close": 0.55228, "volume": 17495.9, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 0.5535, "high": 0.5542, "low": 0.55339, "close": 0.55339, "volume": 2066.6, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 0.55312, "high": 0.55632, "low": 0.55301, "close": 0.55632, "volume": 14876.4, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 0.55636, "high": 0.56092, "low": 0.55469, "close": 0.56003, "volume": 125872.8, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 0.56015, "high": 0.5694, "low": 0.56015, "close": 0.56638, "volume": 60368.7, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 0.56591, "high": 0.5676, "low": 0.56219, "close": 0.5626, "volume": 24722.2, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 0.56274, "high": 0.57005, "low": 0.56274, "close": 0.56624, "volume": 37752.9, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 0.56706, "high": 0.56839, "low": 0.55603, "close": 0.55655, "volume": 58886.9, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 0.55726, "high": 0.55796, "low": 0.5518, "close": 0.55408, "volume": 15902.8, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 0.55248, "high": 0.55653, "low": 0.54986, "close": 0.55459, "volume": 47276.1, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 0.55484, "high": 0.56092, "low": 0.55466, "close": 0.55952, "volume": 17448.2, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 0.5597, "high": 0.55973, "low": 0.55311, "close": 0.55786, "volume": 13283.0, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 0.55847, "high": 0.56272, "low": 0.5577, "close": 0.56272, "volume": 36449.4, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 0.56269, "high": 0.56648, "low": 0.55426, "close": 0.5593, "volume": 56924.6, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 0.55968, "high": 0.56162, "low": 0.55968, "close": 0.56126, "volume": 22877.0, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 0.56064, "high": 0.568, "low": 0.56064, "close": 0.56732, "volume": 61499.9, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 0.56659, "high": 0.56714, "low": 0.56025, "close": 0.56233, "volume": 207998.5, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 0.56169, "high": 0.56169, "low": 0.55737, "close": 0.56022, "volume": 133272.1, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 0.55877, "high": 0.56184, "low": 0.55603, "close": 0.55721, "volume": 36059.5, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 0.55711, "high": 0.56256, "low": 0.55711, "close": 0.56066, "volume": 67876.5, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 0.56013, "high": 0.56085, "low": 0.55665, "close": 0.55689, "volume": 30569.4, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 0.5562, "high": 0.56379, "low": 0.55412, "close": 0.56341, "volume": 146187.7, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 0.56388, "high": 0.57942, "low": 0.56388, "close": 0.57775, "volume": 306363.0, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 0.57883, "high": 0.58053, "low": 0.57287, "close": 0.57287, "volume": 486084.5, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 0.57395, "high": 0.57944, "low": 0.57326, "close": 0.57725, "volume": 278078.0, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 0.57699, "high": 0.58198, "low": 0.57305, "close": 0.57533, "volume": 234474.6, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 0.57535, "high": 0.57535, "low": 0.55658, "close": 0.55669, "volume": 141901.4, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 0.55653, "high": 0.55962, "low": 0.55462, "close": 0.55696, "volume": 46168.7, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 0.55714, "high": 0.56102, "low": 0.55714, "close": 0.55959, "volume": 23056.7, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 0.55828, "high": 0.55828, "low": 0.55154, "close": 0.55284, "volume": 160389.6, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 0.55395, "high": 0.55653, "low": 0.55324, "close": 0.55527, "volume": 59357.6, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 0.55532, "high": 0.55532, "low": 0.54079, "close": 0.54391, "volume": 197303.8, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 0.54301, "high": 0.54301, "low": 0.53054, "close": 0.53568, "volume": 134461.4, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 0.53483, "high": 0.53636, "low": 0.53218, "close": 0.5325, "volume": 193029.4, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 0.53273, "high": 0.53649, "low": 0.53187, "close": 0.53545, "volume": 68688.7, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 0.53572, "high": 0.54032, "low": 0.53418, "close": 0.53863, "volume": 55729.1, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 0.53863, "high": 0.54029, "low": 0.53674, "close": 0.54029, "volume": 29747.9, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 0.54072, "high": 0.54359, "low": 0.53493, "close": 0.54057, "volume": 68711.6, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 0.54084, "high": 0.54236, "low": 0.5361, "close": 0.53736, "volume": 22976.5, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 0.53791, "high": 0.54208, "low": 0.53508, "close": 0.54112, "volume": 16841.7, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 0.54053, "high": 0.54053, "low": 0.53384, "close": 0.53603, "volume": 10125.3, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 0.53586, "high": 0.53737, "low": 0.53372, "close": 0.53372, "volume": 9116.6, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 0.53536, "high": 0.53804, "low": 0.53193, "close": 0.53804, "volume": 16717.0, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 0.53867, "high": 0.54094, "low": 0.53227, "close": 0.53955, "volume": 68963.5, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 0.5386, "high": 0.54189, "low": 0.53833, "close": 0.54189, "volume": 16985.5, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 0.5397, "high": 0.54051, "low": 0.5361, "close": 0.53778, "volume": 27148.0, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 0.53657, "high": 0.53857, "low": 0.53578, "close": 0.53606, "volume": 22504.1, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 0.53741, "high": 0.53741, "low": 0.5343, "close": 0.53542, "volume": 25080.8, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 0.53513, "high": 0.54072, "low": 0.53512, "close": 0.53841, "volume": 46655.2, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 0.5381, "high": 0.54021, "low": 0.53517, "close": 0.53519, "volume": 17002.6, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 0.53627, "high": 0.54011, "low": 0.53508, "close": 0.53976, "volume": 12393.3, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 0.53949, "high": 0.54082, "low": 0.53597, "close": 0.54037, "volume": 18267.8, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 0.54073, "high": 0.54114, "low": 0.53741, "close": 0.53893, "volume": 27527.2, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 0.54015, "high": 0.54257, "low": 0.54015, "close": 0.54032, "volume": 23234.8, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 0.53984, "high": 0.54206, "low": 0.53954, "close": 0.54126, "volume": 15338.2, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 0.5417, "high": 0.54368, "low": 0.5403, "close": 0.54202, "volume": 29995.6, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 0.54206, "high": 0.54206, "low": 0.53543, "close": 0.53592, "volume": 135602.7, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 0.53508, "high": 0.53905, "low": 0.53483, "close": 0.53628, "volume": 34845.7, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 0.53645, "high": 0.539, "low": 0.53451, "close": 0.53774, "volume": 15631.8, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 0.53768, "high": 0.5383, "low": 0.52635, "close": 0.5305, "volume": 77120.2, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 0.53051, "high": 0.53337, "low": 0.52684, "close": 0.52684, "volume": 34572.6, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 0.52651, "high": 0.52936, "low": 0.52527, "close": 0.52808, "volume": 159693.9, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 0.52826, "high": 0.53091, "low": 0.52826, "close": 0.52936, "volume": 13796.2, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 0.52983, "high": 0.53072, "low": 0.52701, "close": 0.53072, "volume": 15117.4, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 0.5312, "high": 0.5316, "low": 0.53013, "close": 0.53018, "volume": 9800.7, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 0.52971, "high": 0.52989, "low": 0.52701, "close": 0.52701, "volume": 9010.4, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 0.52637, "high": 0.52668, "low": 0.50816, "close": 0.51142, "volume": 163045.3, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 0.51166, "high": 0.51208, "low": 0.50299, "close": 0.50323, "volume": 186810.1, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 0.50343, "high": 0.50353, "low": 0.49313, "close": 0.49514, "volume": 681515.9, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 0.49514, "high": 0.497, "low": 0.49186, "close": 0.4933, "volume": 65717.4, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 0.49403, "high": 0.49547, "low": 0.49185, "close": 0.4935, "volume": 66199.7, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 0.49204, "high": 0.49555, "low": 0.49056, "close": 0.49555, "volume": 191431.3, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 0.4942, "high": 0.49707, "low": 0.49334, "close": 0.4937, "volume": 50673.8, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 0.4943, "high": 0.49509, "low": 0.46595, "close": 0.46922, "volume": 320646.3, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 0.47081, "high": 0.47567, "low": 0.47064, "close": 0.47537, "volume": 115375.2, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 0.47478, "high": 0.47478, "low": 0.46769, "close": 0.46829, "volume": 71069.3, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 0.4689, "high": 0.47067, "low": 0.46475, "close": 0.46886, "volume": 65070.9, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 0.46905, "high": 0.47097, "low": 0.46689, "close": 0.46772, "volume": 21540.8, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 0.46738, "high": 0.46781, "low": 0.45756, "close": 0.46472, "volume": 269572.2, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 0.46442, "high": 0.46694, "low": 0.45781, "close": 0.46648, "volume": 124617.6, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 0.46647, "high": 0.46831, "low": 0.46444, "close": 0.46478, "volume": 48517.1, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 0.46477, "high": 0.46882, "low": 0.46477, "close": 0.46726, "volume": 9987.9, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 0.46574, "high": 0.4667, "low": 0.4629, "close": 0.46602, "volume": 94143.3, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 0.46587, "high": 0.47407, "low": 0.46572, "close": 0.47253, "volume": 99044.3, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 0.4721, "high": 0.47269, "low": 0.46661, "close": 0.46718, "volume": 38202.6, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 0.46831, "high": 0.46831, "low": 0.46422, "close": 0.46566, "volume": 38039.4, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 0.46636, "high": 0.47004, "low": 0.46155, "close": 0.46506, "volume": 35351.9, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 0.46539, "high": 0.46606, "low": 0.459, "close": 0.459, "volume": 23153.8, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 0.45994, "high": 0.46096, "low": 0.4509, "close": 0.45199, "volume": 79674.7, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 0.45258, "high": 0.45848, "low": 0.45125, "close": 0.45352, "volume": 53133.3, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 0.45483, "high": 0.45533, "low": 0.44601, "close": 0.45079, "volume": 164883.4, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 0.45035, "high": 0.4582, "low": 0.45016, "close": 0.45277, "volume": 179164.7, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 0.45365, "high": 0.45762, "low": 0.45365, "close": 0.45514, "volume": 44488.0, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 0.45515, "high": 0.4613, "low": 0.45515, "close": 0.45895, "volume": 90254.8, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 0.45937, "high": 0.46042, "low": 0.45663, "close": 0.45806, "volume": 77189.9, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 0.45952, "high": 0.46283, "low": 0.45668, "close": 0.46283, "volume": 106352.0, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 0.46136, "high": 0.46136, "low": 0.45638, "close": 0.45751, "volume": 108858.5, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 0.45773, "high": 0.46287, "low": 0.45733, "close": 0.46287, "volume": 71892.9, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 0.46263, "high": 0.46288, "low": 0.45995, "close": 0.46052, "volume": 72691.0, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 0.46107, "high": 0.46113, "low": 0.45758, "close": 0.45758, "volume": 65253.3, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 0.45835, "high": 0.45982, "low": 0.45797, "close": 0.45962, "volume": 12292.3, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 0.45942, "high": 0.45942, "low": 0.45695, "close": 0.45851, "volume": 44575.8, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 0.45938, "high": 0.46062, "low": 0.45902, "close": 0.4595, "volume": 40843.6, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 0.4589, "high": 0.45896, "low": 0.45494, "close": 0.45772, "volume": 306185.4, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 0.45685, "high": 0.45838, "low": 0.45566, "close": 0.45806, "volume": 80108.6, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 0.45814, "high": 0.45882, "low": 0.45392, "close": 0.4541, "volume": 31010.0, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 0.45527, "high": 0.45558, "low": 0.451, "close": 0.45535, "volume": 138359.0, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 0.45525, "high": 0.45618, "low": 0.45074, "close": 0.45117, "volume": 37297.6, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 0.45117, "high": 0.45275, "low": 0.44877, "close": 0.45015, "volume": 188748.6, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 0.45048, "high": 0.45246, "low": 0.4411, "close": 0.44249, "volume": 102308.6, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 0.4411, "high": 0.44342, "low": 0.43513, "close": 0.44203, "volume": 384961.8, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 0.44163, "high": 0.44743, "low": 0.43977, "close": 0.44172, "volume": 100401.0, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 0.43969, "high": 0.45162, "low": 0.43877, "close": 0.45162, "volume": 87001.7, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 0.44982, "high": 0.4501, "low": 0.44643, "close": 0.44927, "volume": 65478.7, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 0.44853, "high": 0.45366, "low": 0.4478, "close": 0.45068, "volume": 142645.9, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 0.45078, "high": 0.45496, "low": 0.44899, "close": 0.44899, "volume": 40689.3, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 0.44899, "high": 0.45485, "low": 0.44899, "close": 0.45458, "volume": 35333.5, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 0.45433, "high": 0.45533, "low": 0.45114, "close": 0.45426, "volume": 36071.5, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 0.4525, "high": 0.45284, "low": 0.44835, "close": 0.4492, "volume": 44045.7, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 0.44989, "high": 0.45305, "low": 0.44892, "close": 0.44922, "volume": 11527.5, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 0.45053, "high": 0.45267, "low": 0.44851, "close": 0.45169, "volume": 35499.9, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 0.45198, "high": 0.45255, "low": 0.44695, "close": 0.4483, "volume": 49053.7, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 0.44826, "high": 0.4602, "low": 0.44784, "close": 0.45776, "volume": 126424.8, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 0.458, "high": 0.46629, "low": 0.458, "close": 0.46022, "volume": 112271.5, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 0.4613, "high": 0.46551, "low": 0.4613, "close": 0.46376, "volume": 31607.0, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 0.4636, "high": 0.46415, "low": 0.46221, "close": 0.46221, "volume": 16522.2, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 0.46222, "high": 0.46469, "low": 0.4606, "close": 0.46372, "volume": 100410.7, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 0.46227, "high": 0.46386, "low": 0.45882, "close": 0.45906, "volume": 70945.4, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 0.45885, "high": 0.45953, "low": 0.45702, "close": 0.45711, "volume": 51673.5, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 0.45671, "high": 0.45794, "low": 0.45501, "close": 0.45704, "volume": 165175.8, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 0.4582, "high": 0.4613, "low": 0.45801, "close": 0.45987, "volume": 22709.4, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 0.4611, "high": 0.46878, "low": 0.45977, "close": 0.466, "volume": 122812.5, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 0.4659, "high": 0.46719, "low": 0.46444, "close": 0.46538, "volume": 80121.3, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 0.46547, "high": 0.46649, "low": 0.46372, "close": 0.46642, "volume": 36084.1, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 0.46566, "high": 0.46882, "low": 0.46566, "close": 0.46615, "volume": 41775.1, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 0.46665, "high": 0.47157, "low": 0.46385, "close": 0.46652, "volume": 64070.5, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 0.46623, "high": 0.47229, "low": 0.46567, "close": 0.46735, "volume": 38313.8, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 0.46665, "high": 0.46665, "low": 0.45847, "close": 0.46367, "volume": 293497.3, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 0.46423, "high": 0.46678, "low": 0.46228, "close": 0.46228, "volume": 44317.2, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 0.46262, "high": 0.46262, "low": 0.45889, "close": 0.46087, "volume": 25793.3, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 0.46019, "high": 0.46034, "low": 0.45778, "close": 0.46016, "volume": 26019.9, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 0.46053, "high": 0.46171, "low": 0.45921, "close": 0.46171, "volume": 12388.9, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 0.46167, "high": 0.46247, "low": 0.45889, "close": 0.45896, "volume": 19087.9, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 0.45848, "high": 0.45848, "low": 0.45388, "close": 0.45679, "volume": 89064.1, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 0.45688, "high": 0.45783, "low": 0.45603, "close": 0.45782, "volume": 25085.5, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 0.45735, "high": 0.45735, "low": 0.45027, "close": 0.45027, "volume": 84568.9, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 0.45204, "high": 0.45204, "low": 0.44464, "close": 0.4461, "volume": 20369.5, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 0.44609, "high": 0.44632, "low": 0.43781, "close": 0.44307, "volume": 105479.6, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 0.44235, "high": 0.44432, "low": 0.44146, "close": 0.44343, "volume": 15275.0, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 0.44453, "high": 0.45347, "low": 0.44445, "close": 0.45226, "volume": 75737.6, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 0.45213, "high": 0.4524, "low": 0.44877, "close": 0.44919, "volume": 33186.8, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 0.4481, "high": 0.45213, "low": 0.44485, "close": 0.44485, "volume": 52475.4, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 0.4462, "high": 0.45215, "low": 0.44276, "close": 0.45079, "volume": 37834.0, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 0.44863, "high": 0.45326, "low": 0.44446, "close": 0.44877, "volume": 123915.4, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 0.45006, "high": 0.4544, "low": 0.45, "close": 0.45353, "volume": 35874.5, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 0.45385, "high": 0.45573, "low": 0.4502, "close": 0.45123, "volume": 78084.7, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 0.45087, "high": 0.45134, "low": 0.44865, "close": 0.44931, "volume": 20563.9, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 0.4499, "high": 0.4499, "low": 0.44568, "close": 0.44568, "volume": 25659.1, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 0.44777, "high": 0.45191, "low": 0.44777, "close": 0.44814, "volume": 24226.3, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 0.45137, "high": 0.45762, "low": 0.45137, "close": 0.45392, "volume": 73180.7, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 0.45379, "high": 0.45398, "low": 0.45225, "close": 0.45321, "volume": 11270.9, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 0.45643, "high": 0.45755, "low": 0.45473, "close": 0.45489, "volume": 17052.8, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 0.45576, "high": 0.46222, "low": 0.45392, "close": 0.46147, "volume": 112216.0, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 0.46194, "high": 0.46247, "low": 0.45856, "close": 0.46042, "volume": 96338.2, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 0.46029, "high": 0.46323, "low": 0.45902, "close": 0.45956, "volume": 53135.9, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 0.45965, "high": 0.46032, "low": 0.4583, "close": 0.46013, "volume": 60390.9, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 0.46027, "high": 0.46027, "low": 0.4566, "close": 0.4566, "volume": 41294.6, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 0.45753, "high": 0.45773, "low": 0.45553, "close": 0.45654, "volume": 38818.3, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 0.45505, "high": 0.45505, "low": 0.44586, "close": 0.4459, "volume": 67041.9, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 0.44598, "high": 0.45113, "low": 0.44598, "close": 0.45092, "volume": 32273.7, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 0.45191, "high": 0.4544, "low": 0.45171, "close": 0.45302, "volume": 40399.8, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 0.45318, "high": 0.458, "low": 0.45309, "close": 0.45704, "volume": 54361.4, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 0.45626, "high": 0.4613, "low": 0.45285, "close": 0.45923, "volume": 81358.4, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 0.45822, "high": 0.45898, "low": 0.45606, "close": 0.45804, "volume": 46038.3, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 0.45809, "high": 0.46143, "low": 0.45772, "close": 0.46104, "volume": 32264.3, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 0.46167, "high": 0.46222, "low": 0.45685, "close": 0.45686, "volume": 30453.7, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 0.45681, "high": 0.46389, "low": 0.45654, "close": 0.46363, "volume": 104351.5, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 0.4639, "high": 0.46711, "low": 0.46105, "close": 0.46105, "volume": 44405.3, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 0.46091, "high": 0.46374, "low": 0.45847, "close": 0.46034, "volume": 85355.7, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 0.46065, "high": 0.46065, "low": 0.45634, "close": 0.45817, "volume": 42804.8, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 0.4579, "high": 0.46041, "low": 0.45733, "close": 0.45733, "volume": 27800.5, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 0.45722, "high": 0.46399, "low": 0.45722, "close": 0.46067, "volume": 126185.9, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 0.46093, "high": 0.4621, "low": 0.46026, "close": 0.46105, "volume": 28401.0, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 0.46128, "high": 0.46491, "low": 0.46041, "close": 0.46041, "volume": 20248.5, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 0.46151, "high": 0.46151, "low": 0.45966, "close": 0.45966, "volume": 6770.6, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 0.46222, "high": 0.46413, "low": 0.46152, "close": 0.46235, "volume": 37217.2, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 0.46261, "high": 0.46966, "low": 0.46168, "close": 0.46558, "volume": 168036.9, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 0.46656, "high": 0.46657, "low": 0.45781, "close": 0.45945, "volume": 97958.3, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 0.45935, "high": 0.45964, "low": 0.45457, "close": 0.45482, "volume": 63477.0, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 0.45495, "high": 0.45783, "low": 0.45419, "close": 0.45475, "volume": 147816.1, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 0.45466, "high": 0.45581, "low": 0.45366, "close": 0.45541, "volume": 55069.6, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 0.4549, "high": 0.45664, "low": 0.45446, "close": 0.45618, "volume": 16344.5, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 0.45658, "high": 0.45971, "low": 0.45456, "close": 0.45819, "volume": 131441.8, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 0.45801, "high": 0.46059, "low": 0.4567, "close": 0.46059, "volume": 37737.8, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 0.46101, "high": 0.46107, "low": 0.45392, "close": 0.456, "volume": 22600.8, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 0.45668, "high": 0.45926, "low": 0.45621, "close": 0.45767, "volume": 32419.9, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 0.45788, "high": 0.45961, "low": 0.45775, "close": 0.45961, "volume": 17002.1, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 0.45923, "high": 0.46022, "low": 0.4566, "close": 0.4566, "volume": 33289.6, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 0.45621, "high": 0.4613, "low": 0.45619, "close": 0.46108, "volume": 26610.1, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 0.46151, "high": 0.46307, "low": 0.45965, "close": 0.46161, "volume": 118517.5, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 0.46199, "high": 0.46199, "low": 0.45773, "close": 0.4591, "volume": 91444.7, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 0.45862, "high": 0.46222, "low": 0.45746, "close": 0.46022, "volume": 49810.6, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 0.45995, "high": 0.46596, "low": 0.45983, "close": 0.46515, "volume": 36334.0, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 0.46486, "high": 0.469, "low": 0.46302, "close": 0.46407, "volume": 97456.8, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 0.46427, "high": 0.46443, "low": 0.46178, "close": 0.46226, "volume": 25619.8, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 0.46335, "high": 0.46468, "low": 0.46267, "close": 0.46401, "volume": 40264.8, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 0.46374, "high": 0.46672, "low": 0.46374, "close": 0.46547, "volume": 19779.9, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 0.46439, "high": 0.46584, "low": 0.46375, "close": 0.46581, "volume": 27830.4, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 0.46556, "high": 0.46626, "low": 0.46282, "close": 0.46282, "volume": 18288.6, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 0.46298, "high": 0.46298, "low": 0.45689, "close": 0.45762, "volume": 87375.1, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 0.45874, "high": 0.45972, "low": 0.45683, "close": 0.45816, "volume": 70513.8, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 0.45744, "high": 0.46134, "low": 0.45741, "close": 0.46084, "volume": 46775.0, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 0.4605, "high": 0.46332, "low": 0.46033, "close": 0.46143, "volume": 24541.1, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 0.46137, "high": 0.46137, "low": 0.45955, "close": 0.45982, "volume": 9849.8, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 0.45985, "high": 0.46187, "low": 0.45773, "close": 0.45883, "volume": 17536.2, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 0.46031, "high": 0.46144, "low": 0.46017, "close": 0.46142, "volume": 9040.3, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 0.46136, "high": 0.46184, "low": 0.46013, "close": 0.46156, "volume": 17812.9, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 0.46166, "high": 0.46572, "low": 0.46145, "close": 0.46524, "volume": 46488.4, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 0.46487, "high": 0.46849, "low": 0.46487, "close": 0.46849, "volume": 58830.2, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 0.46856, "high": 0.46937, "low": 0.46506, "close": 0.46506, "volume": 52537.8, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 0.46566, "high": 0.46572, "low": 0.46389, "close": 0.46572, "volume": 48907.8, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 0.46539, "high": 0.4666, "low": 0.46236, "close": 0.46302, "volume": 35321.5, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 0.46228, "high": 0.46551, "low": 0.462, "close": 0.46487, "volume": 32254.7, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 0.46503, "high": 0.46597, "low": 0.46264, "close": 0.46396, "volume": 28922.0, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 0.46311, "high": 0.46547, "low": 0.46228, "close": 0.46547, "volume": 15927.5, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 0.4654, "high": 0.46739, "low": 0.46406, "close": 0.46595, "volume": 83344.4, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 0.46551, "high": 0.46643, "low": 0.46002, "close": 0.46208, "volume": 113549.5, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 0.46153, "high": 0.46204, "low": 0.45876, "close": 0.45901, "volume": 42698.4, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 0.45927, "high": 0.46562, "low": 0.45918, "close": 0.46473, "volume": 37284.2, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 0.46496, "high": 0.46622, "low": 0.46327, "close": 0.46469, "volume": 76431.1, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 0.46442, "high": 0.46783, "low": 0.46442, "close": 0.46752, "volume": 33751.5, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 0.46795, "high": 0.47391, "low": 0.4665, "close": 0.47355, "volume": 126865.9, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 0.47295, "high": 0.47334, "low": 0.46945, "close": 0.46991, "volume": 51794.9, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 0.47, "high": 0.47, "low": 0.4627, "close": 0.46406, "volume": 55608.5, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 0.46458, "high": 0.46593, "low": 0.46322, "close": 0.46503, "volume": 18831.2, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 0.46436, "high": 0.46485, "low": 0.46071, "close": 0.46255, "volume": 207469.2, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 0.46274, "high": 0.46474, "low": 0.4623, "close": 0.46454, "volume": 31220.1, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 0.46496, "high": 0.46649, "low": 0.46496, "close": 0.46566, "volume": 31661.5, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 0.46662, "high": 0.46861, "low": 0.46575, "close": 0.46861, "volume": 28124.9, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 0.46762, "high": 0.4738, "low": 0.46757, "close": 0.4715, "volume": 92703.8, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 0.4721, "high": 0.47232, "low": 0.46458, "close": 0.46795, "volume": 87403.2, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 0.46732, "high": 0.48151, "low": 0.4664, "close": 0.47896, "volume": 289301.2, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 0.47879, "high": 0.48198, "low": 0.4756, "close": 0.48198, "volume": 124521.4, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 0.48155, "high": 0.48188, "low": 0.47627, "close": 0.47961, "volume": 107722.4, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 0.47854, "high": 0.47863, "low": 0.47389, "close": 0.4753, "volume": 112768.8, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 0.47505, "high": 0.47648, "low": 0.46921, "close": 0.47109, "volume": 122600.5, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 0.47103, "high": 0.47103, "low": 0.46296, "close": 0.46456, "volume": 91024.6, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 0.46462, "high": 0.47618, "low": 0.46354, "close": 0.47553, "volume": 110446.2, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 0.47525, "high": 0.47976, "low": 0.47194, "close": 0.47749, "volume": 226237.3, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 0.47526, "high": 0.47885, "low": 0.46475, "close": 0.46766, "volume": 651142.1, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 0.46782, "high": 0.46804, "low": 0.44674, "close": 0.45179, "volume": 326665.7, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 0.45196, "high": 0.45198, "low": 0.44376, "close": 0.44793, "volume": 109008.5, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 0.44743, "high": 0.4482, "low": 0.44287, "close": 0.44309, "volume": 112559.4, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 0.44368, "high": 0.44478, "low": 0.439, "close": 0.44472, "volume": 207238.1, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 0.44432, "high": 0.44467, "low": 0.44284, "close": 0.44329, "volume": 20524.4, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 0.44332, "high": 0.44513, "low": 0.44329, "close": 0.44443, "volume": 46833.1, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 0.44465, "high": 0.44743, "low": 0.44382, "close": 0.44382, "volume": 38099.8, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 0.44445, "high": 0.44527, "low": 0.43276, "close": 0.44, "volume": 219637.8, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 0.43969, "high": 0.4403, "low": 0.42598, "close": 0.43204, "volume": 249740.0, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 0.43139, "high": 0.43326, "low": 0.42678, "close": 0.43136, "volume": 211681.5, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 0.4311, "high": 0.43332, "low": 0.4311, "close": 0.43236, "volume": 65276.6, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 0.43268, "high": 0.43459, "low": 0.42889, "close": 0.43395, "volume": 216074.2, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 0.43325, "high": 0.43612, "low": 0.43193, "close": 0.43532, "volume": 86628.3, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 0.43563, "high": 0.43628, "low": 0.43212, "close": 0.43265, "volume": 37800.2, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 0.43282, "high": 0.43302, "low": 0.42631, "close": 0.43137, "volume": 82289.5, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 0.43141, "high": 0.43666, "low": 0.43075, "close": 0.43666, "volume": 78083.0, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 0.43572, "high": 0.44104, "low": 0.43542, "close": 0.44104, "volume": 40080.3, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 0.44122, "high": 0.44133, "low": 0.43854, "close": 0.43988, "volume": 67310.7, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 0.43955, "high": 0.44037, "low": 0.43832, "close": 0.43899, "volume": 51544.1, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 0.43911, "high": 0.4421, "low": 0.43911, "close": 0.44117, "volume": 50525.3, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 0.44128, "high": 0.44743, "low": 0.44113, "close": 0.44626, "volume": 53071.7, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 0.44612, "high": 0.44612, "low": 0.44359, "close": 0.44466, "volume": 22071.7, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 0.44476, "high": 0.45128, "low": 0.4431, "close": 0.45023, "volume": 172076.3, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 0.44765, "high": 0.44898, "low": 0.44373, "close": 0.44495, "volume": 139553.0, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 0.44464, "high": 0.4462, "low": 0.43808, "close": 0.44279, "volume": 185476.4, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 0.44276, "high": 0.44585, "low": 0.43838, "close": 0.44312, "volume": 93088.6, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 0.44172, "high": 0.44457, "low": 0.44172, "close": 0.44305, "volume": 98326.7, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 0.44317, "high": 0.44342, "low": 0.44082, "close": 0.44203, "volume": 87987.2, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 0.44197, "high": 0.44545, "low": 0.44083, "close": 0.44545, "volume": 55418.7, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 0.44439, "high": 0.4462, "low": 0.44326, "close": 0.44604, "volume": 19080.8, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 0.4462, "high": 0.44743, "low": 0.44367, "close": 0.44367, "volume": 14113.9, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 0.44353, "high": 0.45072, "low": 0.44353, "close": 0.44768, "volume": 30067.4, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 0.44751, "high": 0.45108, "low": 0.44725, "close": 0.44978, "volume": 30385.9, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 0.44962, "high": 0.45122, "low": 0.446, "close": 0.44934, "volume": 48159.0, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 0.45025, "high": 0.45267, "low": 0.44934, "close": 0.45075, "volume": 134198.4, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 0.45052, "high": 0.45439, "low": 0.4493, "close": 0.4493, "volume": 45530.1, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 0.44933, "high": 0.45023, "low": 0.44586, "close": 0.44586, "volume": 23556.3, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 0.44579, "high": 0.44819, "low": 0.44536, "close": 0.44705, "volume": 40074.5, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 0.4472, "high": 0.44839, "low": 0.44377, "close": 0.44683, "volume": 47218.6, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 0.44718, "high": 0.44824, "low": 0.44684, "close": 0.44791, "volume": 14276.8, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 0.44769, "high": 0.45035, "low": 0.44769, "close": 0.44981, "volume": 12340.6, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 0.4501, "high": 0.45099, "low": 0.44597, "close": 0.44728, "volume": 24847.6, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 0.4475, "high": 0.44791, "low": 0.44649, "close": 0.44649, "volume": 2795.0, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 0.44739, "high": 0.44854, "low": 0.44523, "close": 0.44574, "volume": 21202.7, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 0.44569, "high": 0.4464, "low": 0.44227, "close": 0.44575, "volume": 53424.5, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 0.44629, "high": 0.44663, "low": 0.44178, "close": 0.44181, "volume": 230597.3, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 0.44222, "high": 0.44292, "low": 0.44072, "close": 0.44232, "volume": 17588.7, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 0.44176, "high": 0.44407, "low": 0.43698, "close": 0.4406, "volume": 45294.7, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 0.44142, "high": 0.44536, "low": 0.44115, "close": 0.44469, "volume": 101471.8, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 0.44545, "high": 0.44867, "low": 0.4431, "close": 0.4431, "volume": 55460.4, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 0.44445, "high": 0.44667, "low": 0.4444, "close": 0.44667, "volume": 13272.3, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 0.4461, "high": 0.44658, "low": 0.44497, "close": 0.44497, "volume": 13118.1, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 0.44495, "high": 0.44572, "low": 0.44211, "close": 0.44278, "volume": 20938.5, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 0.44214, "high": 0.4436, "low": 0.44214, "close": 0.44291, "volume": 94496.9, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 0.44271, "high": 0.44482, "low": 0.43967, "close": 0.43967, "volume": 16599.4, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 0.43927, "high": 0.4407, "low": 0.43608, "close": 0.4373, "volume": 55218.8, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 0.43601, "high": 0.43601, "low": 0.42764, "close": 0.42866, "volume": 94275.1, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 0.42956, "high": 0.43134, "low": 0.42482, "close": 0.42724, "volume": 89686.1, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 0.427, "high": 0.42832, "low": 0.42617, "close": 0.4272, "volume": 10513.1, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 0.42807, "high": 0.43255, "low": 0.42804, "close": 0.43133, "volume": 18673.2, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 0.4315, "high": 0.43601, "low": 0.43144, "close": 0.43329, "volume": 31884.0, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 0.43338, "high": 0.4348, "low": 0.43281, "close": 0.43299, "volume": 9887.5, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 0.43359, "high": 0.43359, "low": 0.43009, "close": 0.43009, "volume": 12730.4, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 0.43172, "high": 0.43431, "low": 0.43172, "close": 0.43306, "volume": 10635.8, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 0.43324, "high": 0.43362, "low": 0.43096, "close": 0.43307, "volume": 85744.5, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 0.43328, "high": 0.43365, "low": 0.43134, "close": 0.43134, "volume": 29902.8, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 0.43166, "high": 0.43486, "low": 0.43166, "close": 0.43486, "volume": 8142.8, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 0.4349, "high": 0.43616, "low": 0.43323, "close": 0.4357, "volume": 30703.9, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 0.43512, "high": 0.43512, "low": 0.43281, "close": 0.43386, "volume": 36443.2, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 0.43435, "high": 0.44338, "low": 0.43435, "close": 0.43844, "volume": 154064.8, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 0.43851, "high": 0.44427, "low": 0.43776, "close": 0.44215, "volume": 172557.8, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 0.44222, "high": 0.44929, "low": 0.44206, "close": 0.44479, "volume": 67810.9, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 0.44523, "high": 0.447, "low": 0.44514, "close": 0.44594, "volume": 34435.5, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 0.44659, "high": 0.44876, "low": 0.44641, "close": 0.44752, "volume": 28106.9, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 0.44804, "high": 0.44847, "low": 0.4463, "close": 0.44847, "volume": 62898.1, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 0.44792, "high": 0.44792, "low": 0.44542, "close": 0.44632, "volume": 35158.7, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 0.44658, "high": 0.44762, "low": 0.44607, "close": 0.44702, "volume": 25258.3, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 0.44702, "high": 0.44966, "low": 0.44702, "close": 0.44841, "volume": 32515.1, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 0.44925, "high": 0.44992, "low": 0.44814, "close": 0.44814, "volume": 15269.9, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 0.44823, "high": 0.44911, "low": 0.44664, "close": 0.44711, "volume": 11244.0, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 0.44743, "high": 0.45266, "low": 0.44619, "close": 0.45017, "volume": 188463.5, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 0.45052, "high": 0.45244, "low": 0.44719, "close": 0.44903, "volume": 129810.7, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 0.44958, "high": 0.45035, "low": 0.44646, "close": 0.44708, "volume": 142500.8, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 0.44675, "high": 0.44857, "low": 0.4458, "close": 0.44806, "volume": 36374.4, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 0.44776, "high": 0.44908, "low": 0.44696, "close": 0.44903, "volume": 35584.6, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 0.44881, "high": 0.45563, "low": 0.44881, "close": 0.45312, "volume": 72998.8, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 0.45291, "high": 0.4534, "low": 0.45144, "close": 0.45215, "volume": 27046.4, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 0.45198, "high": 0.45274, "low": 0.45092, "close": 0.45218, "volume": 52706.8, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 0.45356, "high": 0.45534, "low": 0.4533, "close": 0.45354, "volume": 40837.5, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 0.45328, "high": 0.45569, "low": 0.45328, "close": 0.45391, "volume": 4248.4, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 0.45391, "high": 0.45395, "low": 0.45248, "close": 0.4531, "volume": 15286.3, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 0.45496, "high": 0.463, "low": 0.4539, "close": 0.4612, "volume": 111837.3, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 0.46182, "high": 0.46293, "low": 0.45702, "close": 0.45744, "volume": 196368.5, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 0.45755, "high": 0.45958, "low": 0.4523, "close": 0.45571, "volume": 91624.1, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 0.45595, "high": 0.45595, "low": 0.45144, "close": 0.45226, "volume": 63463.1, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 0.45271, "high": 0.45308, "low": 0.44043, "close": 0.44354, "volume": 382247.6, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 0.44367, "high": 0.44811, "low": 0.44162, "close": 0.44782, "volume": 120119.1, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 0.44721, "high": 0.44923, "low": 0.43869, "close": 0.43918, "volume": 84492.3, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 0.43913, "high": 0.44252, "low": 0.43913, "close": 0.44005, "volume": 56591.1, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 0.44067, "high": 0.44295, "low": 0.44067, "close": 0.44249, "volume": 32815.5, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 0.44298, "high": 0.45496, "low": 0.44086, "close": 0.45053, "volume": 186216.1, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 0.45044, "high": 0.45529, "low": 0.44877, "close": 0.4535, "volume": 41819.3, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 0.45452, "high": 0.45663, "low": 0.44975, "close": 0.44975, "volume": 100498.5, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 0.44999, "high": 0.45416, "low": 0.44999, "close": 0.45416, "volume": 10216.7, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 0.4544, "high": 0.45533, "low": 0.45124, "close": 0.45257, "volume": 22004.7, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 0.45325, "high": 0.45711, "low": 0.45325, "close": 0.4553, "volume": 31689.1, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 0.45555, "high": 0.46101, "low": 0.45529, "close": 0.45986, "volume": 156346.5, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 0.45963, "high": 0.46184, "low": 0.45963, "close": 0.45986, "volume": 38523.2, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 0.46, "high": 0.46216, "low": 0.45961, "close": 0.46139, "volume": 49169.3, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 0.46158, "high": 0.46158, "low": 0.45911, "close": 0.46072, "volume": 25683.6, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 0.46098, "high": 0.46331, "low": 0.46077, "close": 0.46144, "volume": 50760.6, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 0.46188, "high": 0.46331, "low": 0.45619, "close": 0.45655, "volume": 29426.0, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 0.4584, "high": 0.45895, "low": 0.45696, "close": 0.45696, "volume": 9834.4, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 0.45773, "high": 0.45789, "low": 0.45281, "close": 0.4547, "volume": 150742.0, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 0.45329, "high": 0.45528, "low": 0.45327, "close": 0.45457, "volume": 6451.7, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 0.45468, "high": 0.45871, "low": 0.45271, "close": 0.45694, "volume": 26692.2, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 0.45821, "high": 0.45822, "low": 0.4552, "close": 0.45542, "volume": 25190.9, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 0.45746, "high": 0.4594, "low": 0.45392, "close": 0.45762, "volume": 11893.7, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 0.45671, "high": 0.46247, "low": 0.45653, "close": 0.45924, "volume": 83444.7, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 0.45904, "high": 0.46081, "low": 0.45619, "close": 0.45689, "volume": 19216.5, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 0.45581, "high": 0.45581, "low": 0.4484, "close": 0.45429, "volume": 41981.9, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 0.45447, "high": 0.45485, "low": 0.45125, "close": 0.45125, "volume": 10675.0, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 0.45396, "high": 0.45396, "low": 0.44877, "close": 0.45093, "volume": 8940.3, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 0.45053, "high": 0.45305, "low": 0.45027, "close": 0.45126, "volume": 11143.1, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 0.45108, "high": 0.4555, "low": 0.45108, "close": 0.45346, "volume": 52038.1, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 0.45309, "high": 0.45572, "low": 0.45206, "close": 0.45534, "volume": 31707.8, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 0.45571, "high": 0.45691, "low": 0.45498, "close": 0.45638, "volume": 9632.4, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 0.45638, "high": 0.45638, "low": 0.45163, "close": 0.45163, "volume": 11037.5, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 0.45144, "high": 0.45144, "low": 0.44497, "close": 0.44561, "volume": 30193.3, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 0.44577, "high": 0.44986, "low": 0.44176, "close": 0.44588, "volume": 46444.7, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 0.44587, "high": 0.44867, "low": 0.44507, "close": 0.44818, "volume": 85573.5, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 0.44866, "high": 0.45064, "low": 0.44719, "close": 0.44838, "volume": 44696.1, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 0.44795, "high": 0.44942, "low": 0.44347, "close": 0.44437, "volume": 13460.9, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 0.44667, "high": 0.44906, "low": 0.44553, "close": 0.44827, "volume": 23044.2, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 0.44825, "high": 0.45162, "low": 0.44825, "close": 0.44873, "volume": 27549.0, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 0.44891, "high": 0.44915, "low": 0.44654, "close": 0.44654, "volume": 6864.0, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 0.44584, "high": 0.44777, "low": 0.44497, "close": 0.44666, "volume": 14312.2, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 0.44704, "high": 0.44704, "low": 0.44121, "close": 0.44253, "volume": 6536.3, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 0.44266, "high": 0.4452, "low": 0.44187, "close": 0.4452, "volume": 1825.6, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 0.44481, "high": 0.44784, "low": 0.44454, "close": 0.44784, "volume": 7891.4, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 0.44768, "high": 0.45039, "low": 0.44723, "close": 0.44824, "volume": 10084.3, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 0.44837, "high": 0.46184, "low": 0.44312, "close": 0.45807, "volume": 210773.3, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 0.45697, "high": 0.45789, "low": 0.44817, "close": 0.45178, "volume": 189212.1, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 0.45178, "high": 0.45178, "low": 0.442, "close": 0.44262, "volume": 189305.4, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 0.44257, "high": 0.44743, "low": 0.44224, "close": 0.44707, "volume": 18794.5, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 0.44651, "high": 0.44827, "low": 0.44479, "close": 0.44701, "volume": 28280.7, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 0.44696, "high": 0.45305, "low": 0.44696, "close": 0.44994, "volume": 125255.0, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 0.45075, "high": 0.45478, "low": 0.45075, "close": 0.4524, "volume": 174030.6, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 0.45322, "high": 0.45415, "low": 0.45219, "close": 0.45328, "volume": 17492.4, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 0.45329, "high": 0.45685, "low": 0.45329, "close": 0.45685, "volume": 15258.1, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 0.45689, "high": 0.45898, "low": 0.45532, "close": 0.45636, "volume": 22706.0, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 0.45793, "high": 0.459, "low": 0.45554, "close": 0.45617, "volume": 40874.2, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 0.45697, "high": 0.45815, "low": 0.45692, "close": 0.4573, "volume": 21879.9, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 0.457, "high": 0.45767, "low": 0.45553, "close": 0.45622, "volume": 59300.6, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 0.4558, "high": 0.45639, "low": 0.45457, "close": 0.45547, "volume": 14255.7, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 0.45526, "high": 0.45526, "low": 0.4534, "close": 0.45477, "volume": 12186.3, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 0.45669, "high": 0.45996, "low": 0.45661, "close": 0.459, "volume": 28119.5, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 0.45911, "high": 0.46017, "low": 0.45797, "close": 0.4586, "volume": 46383.0, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 0.45795, "high": 0.45795, "low": 0.45616, "close": 0.45616, "volume": 39652.7, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 0.45662, "high": 0.45871, "low": 0.45507, "close": 0.45871, "volume": 9399.2, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 0.459, "high": 0.46, "low": 0.45864, "close": 0.45915, "volume": 9214.6, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 0.4588, "high": 0.4588, "low": 0.45594, "close": 0.45701, "volume": 16358.9, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 0.45698, "high": 0.45861, "low": 0.45698, "close": 0.45829, "volume": 6415.2, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 0.45818, "high": 0.45958, "low": 0.45504, "close": 0.45511, "volume": 43884.2, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 0.45486, "high": 0.45577, "low": 0.45344, "close": 0.45576, "volume": 24894.9, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 0.45611, "high": 0.46222, "low": 0.45398, "close": 0.45991, "volume": 186581.9, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 0.46034, "high": 0.4648, "low": 0.46034, "close": 0.46058, "volume": 139960.9, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 0.46104, "high": 0.46363, "low": 0.45908, "close": 0.46154, "volume": 55859.4, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 0.4622, "high": 0.46644, "low": 0.4622, "close": 0.46533, "volume": 74225.4, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 0.46505, "high": 0.46505, "low": 0.45831, "close": 0.46001, "volume": 31562.1, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 0.45988, "high": 0.45991, "low": 0.45419, "close": 0.45516, "volume": 152060.9, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 0.45452, "high": 0.45546, "low": 0.45137, "close": 0.45358, "volume": 28839.0, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 0.4551, "high": 0.45518, "low": 0.44888, "close": 0.45038, "volume": 21851.2, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 0.45089, "high": 0.4555, "low": 0.45066, "close": 0.45541, "volume": 35115.7, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 0.45507, "high": 0.45644, "low": 0.45453, "close": 0.45586, "volume": 8903.7, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 0.45596, "high": 0.45717, "low": 0.45309, "close": 0.45417, "volume": 13088.8, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 0.45435, "high": 0.45435, "low": 0.45265, "close": 0.45379, "volume": 8710.3, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 0.45437, "high": 0.45902, "low": 0.45362, "close": 0.4589, "volume": 18712.7, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 0.45891, "high": 0.46222, "low": 0.45778, "close": 0.46092, "volume": 170524.8, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 0.46072, "high": 0.46073, "low": 0.45838, "close": 0.45983, "volume": 11855.6, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 0.4581, "high": 0.45844, "low": 0.45762, "close": 0.45827, "volume": 4297.2, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 0.46007, "high": 0.4768, "low": 0.46007, "close": 0.47622, "volume": 374896.2, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 0.4765, "high": 0.47767, "low": 0.47002, "close": 0.47197, "volume": 206602.7, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 0.47208, "high": 0.47257, "low": 0.467, "close": 0.46941, "volume": 95818.8, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 0.46949, "high": 0.46985, "low": 0.462, "close": 0.46523, "volume": 65397.3, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 0.46518, "high": 0.46876, "low": 0.46433, "close": 0.46433, "volume": 41199.4, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 0.46468, "high": 0.46961, "low": 0.46403, "close": 0.46934, "volume": 54065.4, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 0.46997, "high": 0.47083, "low": 0.46704, "close": 0.4692, "volume": 9514.1, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 0.46897, "high": 0.4725, "low": 0.46652, "close": 0.4725, "volume": 51560.1, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 0.47103, "high": 0.47211, "low": 0.46864, "close": 0.47133, "volume": 39824.2, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 0.47163, "high": 0.4775, "low": 0.47133, "close": 0.47741, "volume": 114707.5, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 0.47747, "high": 0.47915, "low": 0.47385, "close": 0.47709, "volume": 98190.3, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 0.47712, "high": 0.48089, "low": 0.4769, "close": 0.47842, "volume": 87762.4, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 0.48051, "high": 0.48665, "low": 0.47946, "close": 0.4798, "volume": 81215.0, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 0.47961, "high": 0.48283, "low": 0.47781, "close": 0.48218, "volume": 53789.7, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 0.48218, "high": 0.48477, "low": 0.48001, "close": 0.48001, "volume": 43219.0, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 0.47999, "high": 0.48324, "low": 0.47674, "close": 0.47934, "volume": 144622.5, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 0.47921, "high": 0.48151, "low": 0.47905, "close": 0.48101, "volume": 29177.2, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 0.48129, "high": 0.48457, "low": 0.48111, "close": 0.48214, "volume": 39408.9, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 0.48403, "high": 0.48424, "low": 0.481, "close": 0.48164, "volume": 14388.4, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 0.48022, "high": 0.4811, "low": 0.47919, "close": 0.48053, "volume": 9431.4, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 0.48053, "high": 0.48055, "low": 0.47625, "close": 0.47755, "volume": 23126.7, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 0.47797, "high": 0.49201, "low": 0.47784, "close": 0.48954, "volume": 262277.7, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 0.48963, "high": 0.48984, "low": 0.4857, "close": 0.48812, "volume": 95528.6, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 0.48919, "high": 0.4985, "low": 0.48789, "close": 0.4938, "volume": 459954.7, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 0.49402, "high": 0.49828, "low": 0.4925, "close": 0.4982, "volume": 128021.8, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 0.49838, "high": 0.4999, "low": 0.49118, "close": 0.4915, "volume": 196597.8, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 0.49144, "high": 0.49469, "low": 0.49142, "close": 0.49202, "volume": 13207.2, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 0.49256, "high": 0.49498, "low": 0.4921, "close": 0.49226, "volume": 21406.1, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 0.49171, "high": 0.495, "low": 0.48971, "close": 0.49365, "volume": 44089.6, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 0.49513, "high": 0.4971, "low": 0.49155, "close": 0.49155, "volume": 19187.2, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 0.49281, "high": 0.4985, "low": 0.49268, "close": 0.49781, "volume": 19288.4, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 0.49897, "high": 0.50915, "low": 0.49679, "close": 0.50527, "volume": 320005.3, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 0.50531, "high": 0.5068, "low": 0.49955, "close": 0.503, "volume": 147122.4, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 0.50226, "high": 0.50226, "low": 0.49639, "close": 0.49639, "volume": 38530.1, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 0.49641, "high": 0.49928, "low": 0.49507, "close": 0.4968, "volume": 67472.3, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 0.49718, "high": 0.50088, "low": 0.49667, "close": 0.50058, "volume": 108673.2, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 0.50033, "high": 0.50244, "low": 0.49843, "close": 0.50235, "volume": 119873.3, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 0.50261, "high": 0.50428, "low": 0.50182, "close": 0.50346, "volume": 27214.6, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 0.50346, "high": 0.50356, "low": 0.49952, "close": 0.50031, "volume": 18486.4, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 0.49983, "high": 0.50132, "low": 0.49791, "close": 0.49823, "volume": 24612.3, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 0.49794, "high": 0.49983, "low": 0.49726, "close": 0.49941, "volume": 16855.2, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 0.49941, "high": 0.50112, "low": 0.49672, "close": 0.4986, "volume": 117302.6, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 0.4989, "high": 0.50094, "low": 0.49749, "close": 0.4989, "volume": 39929.5, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 0.49863, "high": 0.50387, "low": 0.49711, "close": 0.50386, "volume": 83532.1, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 0.5031, "high": 0.50692, "low": 0.49859, "close": 0.49999, "volume": 164740.8, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 0.50174, "high": 0.50308, "low": 0.49783, "close": 0.4982, "volume": 27200.9, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 0.49821, "high": 0.49902, "low": 0.49578, "close": 0.4986, "volume": 49810.7, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 0.49887, "high": 0.49887, "low": 0.4969, "close": 0.4979, "volume": 30736.1, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 0.49819, "high": 0.49889, "low": 0.49731, "close": 0.49824, "volume": 31124.9, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 0.49813, "high": 0.49813, "low": 0.488, "close": 0.49111, "volume": 110947.2, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 0.49126, "high": 0.49352, "low": 0.49083, "close": 0.49189, "volume": 86669.7, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 0.49181, "high": 0.49181, "low": 0.48624, "close": 0.48835, "volume": 62275.1, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 0.48783, "high": 0.48902, "low": 0.48624, "close": 0.48774, "volume": 30041.7, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 0.48776, "high": 0.4884, "low": 0.485, "close": 0.48654, "volume": 65686.0, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 0.48629, "high": 0.48706, "low": 0.4826, "close": 0.48447, "volume": 69230.5, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 0.48426, "high": 0.48751, "low": 0.48418, "close": 0.48656, "volume": 101339.4, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 0.48642, "high": 0.49055, "low": 0.486, "close": 0.49025, "volume": 23263.1, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 0.4905, "high": 0.49187, "low": 0.48845, "close": 0.48921, "volume": 18138.4, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 0.48976, "high": 0.49187, "low": 0.48966, "close": 0.49093, "volume": 23639.7, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 0.49159, "high": 0.49494, "low": 0.4901, "close": 0.49222, "volume": 126556.5, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 0.49264, "high": 0.49407, "low": 0.49064, "close": 0.49182, "volume": 59955.4, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 0.49228, "high": 0.49305, "low": 0.49092, "close": 0.4917, "volume": 15710.6, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 0.4915, "high": 0.4919, "low": 0.48715, "close": 0.48975, "volume": 54661.7, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 0.48958, "high": 0.48963, "low": 0.48782, "close": 0.4884, "volume": 89761.2, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 0.48858, "high": 0.49652, "low": 0.48858, "close": 0.49534, "volume": 158895.9, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 0.49569, "high": 0.49749, "low": 0.49413, "close": 0.49527, "volume": 56805.0, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 0.49564, "high": 0.49709, "low": 0.495, "close": 0.49584, "volume": 40046.0, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 0.49705, "high": 0.50103, "low": 0.49567, "close": 0.49816, "volume": 140141.5, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 0.49895, "high": 0.50686, "low": 0.49676, "close": 0.50464, "volume": 228354.4, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 0.50463, "high": 0.51035, "low": 0.49707, "close": 0.49784, "volume": 199818.8, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 0.49689, "high": 0.49689, "low": 0.48755, "close": 0.49513, "volume": 95250.1, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 0.49561, "high": 0.49928, "low": 0.49217, "close": 0.49837, "volume": 61631.3, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 0.49931, "high": 0.50058, "low": 0.49676, "close": 0.49831, "volume": 31097.9, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 0.49977, "high": 0.50862, "low": 0.49977, "close": 0.50673, "volume": 128063.0, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 0.50655, "high": 0.51201, "low": 0.5057, "close": 0.50749, "volume": 94423.6, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 0.50765, "high": 0.50794, "low": 0.50229, "close": 0.50395, "volume": 38455.9, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 0.50583, "high": 0.50583, "low": 0.50136, "close": 0.50421, "volume": 25091.7, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 0.50412, "high": 0.50412, "low": 0.4971, "close": 0.50103, "volume": 25931.7, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 0.50082, "high": 0.50263, "low": 0.49951, "close": 0.50263, "volume": 22347.4, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 0.50208, "high": 0.5031, "low": 0.49711, "close": 0.50098, "volume": 46618.3, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 0.50068, "high": 0.50184, "low": 0.49597, "close": 0.49597, "volume": 50405.5, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 0.49581, "high": 0.49749, "low": 0.48971, "close": 0.49331, "volume": 31703.1, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 0.4932, "high": 0.49679, "low": 0.48877, "close": 0.49597, "volume": 55681.3, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 0.49612, "high": 0.49646, "low": 0.49439, "close": 0.49646, "volume": 9874.1, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 0.49647, "high": 0.49647, "low": 0.4929, "close": 0.49604, "volume": 13979.0, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 0.49491, "high": 0.49491, "low": 0.46473, "close": 0.47209, "volume": 287161.0, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 0.47048, "high": 0.47319, "low": 0.46751, "close": 0.46916, "volume": 327854.9, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 0.46903, "high": 0.47087, "low": 0.46457, "close": 0.46671, "volume": 55873.9, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 0.46564, "high": 0.46671, "low": 0.46032, "close": 0.46523, "volume": 223748.3, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 0.4653, "high": 0.46616, "low": 0.46399, "close": 0.4646, "volume": 23803.5, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 0.46404, "high": 0.46818, "low": 0.46149, "close": 0.46777, "volume": 33361.0, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 0.46729, "high": 0.46729, "low": 0.46228, "close": 0.46239, "volume": 18502.8, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 0.46245, "high": 0.46399, "low": 0.45389, "close": 0.4611, "volume": 260213.9, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 0.46113, "high": 0.46167, "low": 0.45715, "close": 0.45944, "volume": 85003.4, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 0.46017, "high": 0.46017, "low": 0.45443, "close": 0.4547, "volume": 48017.1, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 0.45483, "high": 0.4602, "low": 0.45483, "close": 0.45921, "volume": 14946.2, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 0.45935, "high": 0.45969, "low": 0.4571, "close": 0.45886, "volume": 29662.1, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 0.45912, "high": 0.46101, "low": 0.45847, "close": 0.46071, "volume": 21600.1, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 0.46046, "high": 0.46505, "low": 0.46046, "close": 0.46354, "volume": 76867.9, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 0.46322, "high": 0.4646, "low": 0.46224, "close": 0.46447, "volume": 27474.9, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 0.46505, "high": 0.46572, "low": 0.46426, "close": 0.46443, "volume": 24372.2, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 0.46448, "high": 0.46478, "low": 0.46032, "close": 0.4616, "volume": 41121.0, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 0.46163, "high": 0.46331, "low": 0.46087, "close": 0.4629, "volume": 12655.6, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 0.46226, "high": 0.46399, "low": 0.46175, "close": 0.4622, "volume": 24610.9, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 0.46174, "high": 0.46227, "low": 0.4574, "close": 0.4603, "volume": 38083.2, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 0.46101, "high": 0.46831, "low": 0.46101, "close": 0.46457, "volume": 50626.2, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 0.46411, "high": 0.46795, "low": 0.46358, "close": 0.46564, "volume": 19731.5, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 0.46515, "high": 0.46764, "low": 0.46379, "close": 0.46764, "volume": 20602.3, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 0.46782, "high": 0.4706, "low": 0.46689, "close": 0.46694, "volume": 12587.1, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 0.46959, "high": 0.47201, "low": 0.46779, "close": 0.47201, "volume": 24345.8, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 0.47189, "high": 0.47394, "low": 0.46994, "close": 0.4722, "volume": 33663.2, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 0.4722, "high": 0.47304, "low": 0.47056, "close": 0.47283, "volume": 25857.5, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 0.47133, "high": 0.48045, "low": 0.47133, "close": 0.47937, "volume": 419795.6, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 0.4794, "high": 0.47999, "low": 0.475, "close": 0.47898, "volume": 36138.9, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 0.47957, "high": 0.48022, "low": 0.47658, "close": 0.47675, "volume": 29179.0, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 0.47841, "high": 0.48186, "low": 0.47758, "close": 0.47944, "volume": 307230.1, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 0.47932, "high": 0.48055, "low": 0.47524, "close": 0.47856, "volume": 22519.9, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 0.47844, "high": 0.47976, "low": 0.47538, "close": 0.47626, "volume": 118253.4, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 0.4766, "high": 0.47871, "low": 0.4766, "close": 0.47743, "volume": 12189.6, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 0.47743, "high": 0.47783, "low": 0.47426, "close": 0.47635, "volume": 107495.3, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 0.47703, "high": 0.47807, "low": 0.47472, "close": 0.47602, "volume": 33602.8, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 0.47526, "high": 0.47575, "low": 0.4732, "close": 0.47378, "volume": 21949.0, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 0.47398, "high": 0.47751, "low": 0.47352, "close": 0.47427, "volume": 14964.2, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 0.47457, "high": 0.47633, "low": 0.46671, "close": 0.46937, "volume": 42354.7, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 0.46906, "high": 0.4725, "low": 0.46863, "close": 0.4725, "volume": 10747.0, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 0.47233, "high": 0.47243, "low": 0.4698, "close": 0.4698, "volume": 11924.9, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 0.46951, "high": 0.47332, "low": 0.46886, "close": 0.47238, "volume": 10608.2, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 0.47259, "high": 0.47329, "low": 0.47118, "close": 0.47118, "volume": 15777.4, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 0.47136, "high": 0.47319, "low": 0.46595, "close": 0.46671, "volume": 32821.7, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 0.46739, "high": 0.4725, "low": 0.46281, "close": 0.46994, "volume": 42782.0, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 0.47032, "high": 0.47446, "low": 0.46689, "close": 0.47446, "volume": 26968.2, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 0.47475, "high": 0.47523, "low": 0.46975, "close": 0.4699, "volume": 47793.7, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 0.47012, "high": 0.47067, "low": 0.46646, "close": 0.47034, "volume": 126121.7, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 0.47068, "high": 0.47196, "low": 0.46886, "close": 0.47111, "volume": 110595.9, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 0.47096, "high": 0.47312, "low": 0.47073, "close": 0.47243, "volume": 59850.1, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 0.47229, "high": 0.47754, "low": 0.4718, "close": 0.47754, "volume": 18561.0, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 0.47758, "high": 0.48291, "low": 0.47758, "close": 0.47956, "volume": 69507.8, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 0.47881, "high": 0.47881, "low": 0.47689, "close": 0.47718, "volume": 21046.8, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 0.47753, "high": 0.47854, "low": 0.47625, "close": 0.47831, "volume": 6981.8, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 0.47821, "high": 0.4799, "low": 0.47667, "close": 0.47918, "volume": 10599.6, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 0.47903, "high": 0.48751, "low": 0.47833, "close": 0.48284, "volume": 205414.9, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 0.48314, "high": 0.48483, "low": 0.48221, "close": 0.48265, "volume": 62281.4, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 0.48355, "high": 0.48554, "low": 0.48169, "close": 0.48215, "volume": 35514.8, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 0.48217, "high": 0.48975, "low": 0.48167, "close": 0.48863, "volume": 179591.2, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 0.48866, "high": 0.49386, "low": 0.48791, "close": 0.4922, "volume": 179898.6, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 0.49221, "high": 0.49388, "low": 0.49024, "close": 0.49101, "volume": 66009.8, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 0.48997, "high": 0.49432, "low": 0.48875, "close": 0.49293, "volume": 57821.1, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 0.49289, "high": 0.49584, "low": 0.49137, "close": 0.49181, "volume": 58403.0, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 0.49233, "high": 0.49725, "low": 0.49089, "close": 0.4957, "volume": 100079.1, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 0.49553, "high": 0.49571, "low": 0.49182, "close": 0.49465, "volume": 49582.9, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 0.49384, "high": 0.49828, "low": 0.49265, "close": 0.49786, "volume": 37858.3, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 0.49772, "high": 0.49824, "low": 0.49435, "close": 0.49583, "volume": 49179.8, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 0.49649, "high": 0.50455, "low": 0.49591, "close": 0.49982, "volume": 108839.4, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 0.49948, "high": 0.49982, "low": 0.49263, "close": 0.49505, "volume": 106491.7, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 0.49534, "high": 0.49655, "low": 0.49286, "close": 0.49553, "volume": 59364.7, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 0.49522, "high": 0.49679, "low": 0.49308, "close": 0.49345, "volume": 23294.8, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 0.49234, "high": 0.49456, "low": 0.48957, "close": 0.49369, "volume": 33907.6, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 0.49375, "high": 0.49375, "low": 0.4876, "close": 0.48936, "volume": 83703.2, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 0.48936, "high": 0.49186, "low": 0.48936, "close": 0.49113, "volume": 18076.2, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 0.4918, "high": 0.495, "low": 0.4918, "close": 0.4947, "volume": 44504.4, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 0.49465, "high": 0.49746, "low": 0.49384, "close": 0.49541, "volume": 18910.0, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 0.49555, "high": 0.49585, "low": 0.49234, "close": 0.49234, "volume": 14082.1, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 0.49264, "high": 0.49969, "low": 0.49249, "close": 0.49551, "volume": 30424.7, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 0.49559, "high": 0.50397, "low": 0.49253, "close": 0.5021, "volume": 120790.6, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 0.5021, "high": 0.50437, "low": 0.4948, "close": 0.50437, "volume": 139859.9, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 0.50455, "high": 0.5188, "low": 0.50298, "close": 0.51699, "volume": 1263213.3, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 0.51699, "high": 0.52312, "low": 0.51683, "close": 0.52278, "volume": 275434.4, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 0.5231, "high": 0.52381, "low": 0.51651, "close": 0.51651, "volume": 381649.7, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 0.51687, "high": 0.52073, "low": 0.51033, "close": 0.51089, "volume": 280109.0, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 0.51139, "high": 0.51509, "low": 0.51139, "close": 0.51379, "volume": 98042.7, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 0.5147, "high": 0.51896, "low": 0.51359, "close": 0.51846, "volume": 68218.9, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 0.5177, "high": 0.51814, "low": 0.50563, "close": 0.50633, "volume": 151400.0, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 0.50637, "high": 0.51206, "low": 0.50632, "close": 0.51099, "volume": 142480.9, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 0.5114, "high": 0.51468, "low": 0.51128, "close": 0.51262, "volume": 61866.7, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 0.51233, "high": 0.51259, "low": 0.50942, "close": 0.51075, "volume": 25959.0, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 0.51036, "high": 0.51584, "low": 0.50966, "close": 0.51379, "volume": 49999.6, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 0.51403, "high": 0.51951, "low": 0.5097, "close": 0.51951, "volume": 64431.0, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 0.51918, "high": 0.51918, "low": 0.51101, "close": 0.51302, "volume": 55841.8, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 0.51303, "high": 0.52145, "low": 0.5114, "close": 0.51386, "volume": 112423.2, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 0.51446, "high": 0.51842, "low": 0.51386, "close": 0.51444, "volume": 42428.2, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 0.51537, "high": 0.51603, "low": 0.5088, "close": 0.51029, "volume": 55995.9, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 0.5106, "high": 0.51232, "low": 0.50991, "close": 0.51054, "volume": 20598.3, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 0.50998, "high": 0.51159, "low": 0.50809, "close": 0.50866, "volume": 28207.8, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 0.50862, "high": 0.51237, "low": 0.50774, "close": 0.51096, "volume": 24791.8, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 0.51237, "high": 0.51479, "low": 0.50909, "close": 0.50957, "volume": 36445.0, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 0.50996, "high": 0.51348, "low": 0.5097, "close": 0.5097, "volume": 5599.9, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 0.51132, "high": 0.51634, "low": 0.51132, "close": 0.51564, "volume": 17011.6, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 0.51572, "high": 0.51572, "low": 0.51074, "close": 0.51182, "volume": 20517.5, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 0.51266, "high": 0.51533, "low": 0.51086, "close": 0.51372, "volume": 30512.1, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 0.51406, "high": 0.51781, "low": 0.51163, "close": 0.51226, "volume": 50589.2, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 0.51255, "high": 0.51335, "low": 0.51009, "close": 0.51077, "volume": 54357.3, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 0.51205, "high": 0.51263, "low": 0.50999, "close": 0.51222, "volume": 18453.1, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 0.51285, "high": 0.51378, "low": 0.51068, "close": 0.51133, "volume": 22783.0, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 0.51195, "high": 0.51334, "low": 0.51195, "close": 0.51334, "volume": 5304.4, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 0.51363, "high": 0.51499, "low": 0.50172, "close": 0.5066, "volume": 112534.0, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 0.5068, "high": 0.51424, "low": 0.5059, "close": 0.51424, "volume": 92246.8, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 0.51392, "high": 0.51896, "low": 0.51307, "close": 0.51848, "volume": 53585.1, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 0.51743, "high": 0.51762, "low": 0.5134, "close": 0.51384, "volume": 21916.9, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 0.51348, "high": 0.51534, "low": 0.51086, "close": 0.5114, "volume": 20158.9, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 0.5124, "high": 0.51634, "low": 0.51235, "close": 0.51559, "volume": 70774.6, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 0.51587, "high": 0.51974, "low": 0.51297, "close": 0.51649, "volume": 181531.6, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 0.51579, "high": 0.51579, "low": 0.50935, "close": 0.50969, "volume": 87800.6, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 0.51105, "high": 0.51161, "low": 0.50828, "close": 0.50995, "volume": 21320.2, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 0.51031, "high": 0.51351, "low": 0.51021, "close": 0.51158, "volume": 12531.4, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 0.51126, "high": 0.516, "low": 0.51126, "close": 0.51465, "volume": 55081.6, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 0.51443, "high": 0.51663, "low": 0.51071, "close": 0.51128, "volume": 40718.4, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 0.51174, "high": 0.51495, "low": 0.51017, "close": 0.51017, "volume": 19653.7, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 0.51127, "high": 0.51221, "low": 0.51099, "close": 0.51171, "volume": 10234.9, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 0.51339, "high": 0.51339, "low": 0.50482, "close": 0.50933, "volume": 77816.3, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 0.50953, "high": 0.51006, "low": 0.50218, "close": 0.50309, "volume": 41395.0, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 0.5031, "high": 0.50747, "low": 0.50017, "close": 0.50658, "volume": 50562.7, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 0.50569, "high": 0.51006, "low": 0.50286, "close": 0.50971, "volume": 21297.1, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 0.50918, "high": 0.51003, "low": 0.5004, "close": 0.5004, "volume": 83940.9, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 0.50098, "high": 0.51651, "low": 0.49894, "close": 0.5151, "volume": 214909.1, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 0.51316, "high": 0.51461, "low": 0.50463, "close": 0.50778, "volume": 43689.7, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 0.50788, "high": 0.50833, "low": 0.50102, "close": 0.50288, "volume": 127040.2, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 0.50258, "high": 0.50517, "low": 0.50258, "close": 0.50335, "volume": 26492.2, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 0.50455, "high": 0.50648, "low": 0.50165, "close": 0.50566, "volume": 45992.3, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 0.50474, "high": 0.50727, "low": 0.50462, "close": 0.50653, "volume": 27814.5, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 0.5068, "high": 0.51141, "low": 0.50633, "close": 0.51061, "volume": 62349.5, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 0.51093, "high": 0.51522, "low": 0.50875, "close": 0.51223, "volume": 170371.0, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 0.51219, "high": 0.51593, "low": 0.51068, "close": 0.51534, "volume": 81767.2, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 0.51524, "high": 0.51634, "low": 0.51061, "close": 0.51422, "volume": 58666.6, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 0.5147, "high": 0.51848, "low": 0.51226, "close": 0.51579, "volume": 94079.4, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 0.51512, "high": 0.517, "low": 0.51153, "close": 0.51526, "volume": 50001.6, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 0.51549, "high": 0.51926, "low": 0.51375, "close": 0.51614, "volume": 92426.8, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 0.51641, "high": 0.51951, "low": 0.51406, "close": 0.51471, "volume": 66035.5, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 0.51375, "high": 0.5141, "low": 0.50219, "close": 0.50509, "volume": 86155.7, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 0.50489, "high": 0.50517, "low": 0.49607, "close": 0.50291, "volume": 175063.0, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 0.50229, "high": 0.50707, "low": 0.50049, "close": 0.50705, "volume": 46093.2, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 0.50745, "high": 0.50756, "low": 0.50328, "close": 0.50577, "volume": 121591.1, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 0.50515, "high": 0.50711, "low": 0.50473, "close": 0.50533, "volume": 20745.0, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 0.50713, "high": 0.5108, "low": 0.50649, "close": 0.50953, "volume": 22529.3, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 0.50988, "high": 0.50994, "low": 0.50644, "close": 0.50644, "volume": 10927.2, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 0.50618, "high": 0.50724, "low": 0.50286, "close": 0.50286, "volume": 19467.9, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 0.50331, "high": 0.50481, "low": 0.50026, "close": 0.50136, "volume": 30719.5, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 0.50131, "high": 0.50131, "low": 0.49484, "close": 0.49729, "volume": 50396.6, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 0.49812, "high": 0.49812, "low": 0.49346, "close": 0.49732, "volume": 41533.6, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 0.49658, "high": 0.49658, "low": 0.49148, "close": 0.49655, "volume": 78936.4, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 0.49539, "high": 0.49879, "low": 0.49351, "close": 0.4979, "volume": 25580.4, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 0.49827, "high": 0.50031, "low": 0.49676, "close": 0.49682, "volume": 93254.7, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 0.49705, "high": 0.50079, "low": 0.49627, "close": 0.50016, "volume": 9928.3, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 0.5003, "high": 0.50523, "low": 0.49954, "close": 0.50151, "volume": 160484.9, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 0.50123, "high": 0.5033, "low": 0.5006, "close": 0.50239, "volume": 28501.0, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 0.50281, "high": 0.50365, "low": 0.50025, "close": 0.50181, "volume": 10383.4, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 0.50217, "high": 0.50373, "low": 0.50025, "close": 0.50135, "volume": 22599.7, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 0.5011, "high": 0.50429, "low": 0.50016, "close": 0.50279, "volume": 16613.8, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 0.50263, "high": 0.50658, "low": 0.50263, "close": 0.50419, "volume": 33632.4, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 0.50438, "high": 0.5089, "low": 0.46155, "close": 0.47422, "volume": 929970.5, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 0.4743, "high": 0.47805, "low": 0.47212, "close": 0.47352, "volume": 265867.0, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 0.4737, "high": 0.47409, "low": 0.46428, "close": 0.46709, "volume": 279326.9, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 0.46699, "high": 0.47068, "low": 0.46538, "close": 0.47062, "volume": 137156.9, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 0.46929, "high": 0.4738, "low": 0.46926, "close": 0.47362, "volume": 85035.3, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 0.47261, "high": 0.47683, "low": 0.47261, "close": 0.47569, "volume": 255682.6, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 0.4755, "high": 0.47622, "low": 0.46625, "close": 0.46827, "volume": 377977.4, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 0.46779, "high": 0.47241, "low": 0.46305, "close": 0.47162, "volume": 68751.7, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 0.47083, "high": 0.47503, "low": 0.47047, "close": 0.47064, "volume": 30261.3, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 0.47053, "high": 0.47151, "low": 0.4651, "close": 0.46914, "volume": 40580.2, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 0.46856, "high": 0.46978, "low": 0.46582, "close": 0.46703, "volume": 13262.1, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 0.46595, "high": 0.46651, "low": 0.46144, "close": 0.46326, "volume": 72350.1, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 0.46239, "high": 0.46787, "low": 0.46195, "close": 0.46746, "volume": 79908.0, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 0.46761, "high": 0.46908, "low": 0.46732, "close": 0.46872, "volume": 46917.8, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 0.46854, "high": 0.47268, "low": 0.46854, "close": 0.47221, "volume": 18966.5, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 0.47204, "high": 0.47413, "low": 0.4718, "close": 0.47189, "volume": 16536.2, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 0.47318, "high": 0.47446, "low": 0.47233, "close": 0.47446, "volume": 7649.0, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 0.47367, "high": 0.47503, "low": 0.47316, "close": 0.47318, "volume": 11541.4, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 0.47355, "high": 0.47581, "low": 0.47051, "close": 0.47078, "volume": 20531.7, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 0.47239, "high": 0.47316, "low": 0.46875, "close": 0.47264, "volume": 32842.3, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 0.47303, "high": 0.47333, "low": 0.46861, "close": 0.47224, "volume": 78844.7, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 0.4722, "high": 0.47442, "low": 0.47053, "close": 0.47367, "volume": 25061.1, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 0.47256, "high": 0.47393, "low": 0.47207, "close": 0.47342, "volume": 28884.0, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 0.47409, "high": 0.47433, "low": 0.4706, "close": 0.47196, "volume": 45277.4, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 0.47181, "high": 0.48183, "low": 0.46878, "close": 0.47751, "volume": 223642.5, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 0.4769, "high": 0.4847, "low": 0.47663, "close": 0.48462, "volume": 58963.9, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 0.48373, "high": 0.487, "low": 0.47947, "close": 0.48453, "volume": 97433.6, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 0.48456, "high": 0.48466, "low": 0.48265, "close": 0.48288, "volume": 56584.1, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 0.48205, "high": 0.48291, "low": 0.47815, "close": 0.48023, "volume": 136268.7, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 0.48112, "high": 0.48488, "low": 0.47981, "close": 0.47981, "volume": 125316.7, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 0.4798, "high": 0.48216, "low": 0.47287, "close": 0.47709, "volume": 104546.7, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 0.47689, "high": 0.48049, "low": 0.47607, "close": 0.48049, "volume": 127303.6, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 0.48066, "high": 0.48197, "low": 0.47862, "close": 0.48053, "volume": 21391.4, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 0.47951, "high": 0.48112, "low": 0.47762, "close": 0.4804, "volume": 39440.7, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 0.48092, "high": 0.48337, "low": 0.48072, "close": 0.48077, "volume": 26932.4, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 0.48134, "high": 0.48237, "low": 0.47976, "close": 0.48113, "volume": 30683.9, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 0.48049, "high": 0.48049, "low": 0.47601, "close": 0.47859, "volume": 143096.0, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 0.47848, "high": 0.47885, "low": 0.47418, "close": 0.47699, "volume": 124929.9, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 0.47637, "high": 0.47649, "low": 0.46975, "close": 0.47149, "volume": 32979.6, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 0.46956, "high": 0.47157, "low": 0.46255, "close": 0.46992, "volume": 195133.2, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 0.46936, "high": 0.47015, "low": 0.46689, "close": 0.46912, "volume": 47150.7, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 0.46949, "high": 0.47239, "low": 0.46782, "close": 0.47122, "volume": 25416.5, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 0.47226, "high": 0.47976, "low": 0.46458, "close": 0.47413, "volume": 140881.9, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 0.47308, "high": 0.48183, "low": 0.47308, "close": 0.47685, "volume": 63018.3, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 0.47736, "high": 0.47736, "low": 0.47287, "close": 0.4744, "volume": 23519.2, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 0.47499, "high": 0.47553, "low": 0.47333, "close": 0.47447, "volume": 4760.0, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 0.4746, "high": 0.47669, "low": 0.47301, "close": 0.47301, "volume": 11819.8, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 0.47309, "high": 0.4747, "low": 0.47104, "close": 0.4747, "volume": 18254.7, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 0.47485, "high": 0.47737, "low": 0.47373, "close": 0.47577, "volume": 21919.9, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 0.47603, "high": 0.47639, "low": 0.47287, "close": 0.47639, "volume": 24359.7, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 0.47659, "high": 0.47883, "low": 0.4651, "close": 0.46703, "volume": 155254.0, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 0.46672, "high": 0.47068, "low": 0.46228, "close": 0.46603, "volume": 176623.3, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 0.46733, "high": 0.47087, "low": 0.46637, "close": 0.46974, "volume": 20267.4, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 0.47071, "high": 0.47088, "low": 0.46863, "close": 0.46863, "volume": 13115.4, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 0.46867, "high": 0.46927, "low": 0.46683, "close": 0.46683, "volume": 25555.2, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 0.467, "high": 0.469, "low": 0.46686, "close": 0.46844, "volume": 13338.0, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 0.46912, "high": 0.46978, "low": 0.46872, "close": 0.46909, "volume": 3258.7, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 0.4693, "high": 0.46957, "low": 0.46595, "close": 0.46595, "volume": 6830.4, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 0.46593, "high": 0.46722, "low": 0.46228, "close": 0.46405, "volume": 16142.0, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 0.4645, "high": 0.4664, "low": 0.46212, "close": 0.46589, "volume": 16934.7, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 0.46622, "high": 0.46863, "low": 0.46155, "close": 0.46851, "volume": 59858.2, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 0.4686, "high": 0.46922, "low": 0.46582, "close": 0.46582, "volume": 11145.3, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 0.46624, "high": 0.4666, "low": 0.46379, "close": 0.4664, "volume": 25167.8, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 0.46659, "high": 0.46863, "low": 0.46552, "close": 0.46863, "volume": 12974.2, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 0.46869, "high": 0.47015, "low": 0.46716, "close": 0.46716, "volume": 13479.4, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 0.46771, "high": 0.46978, "low": 0.46771, "close": 0.46794, "volume": 28256.1, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 0.46818, "high": 0.46857, "low": 0.46548, "close": 0.46548, "volume": 29578.8, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 0.46645, "high": 0.4671, "low": 0.46494, "close": 0.46494, "volume": 4712.2, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 0.46574, "high": 0.46574, "low": 0.45667, "close": 0.45726, "volume": 143921.0, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 0.457, "high": 0.46257, "low": 0.457, "close": 0.46257, "volume": 11685.7, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 0.46305, "high": 0.46496, "low": 0.46248, "close": 0.46496, "volume": 6088.4, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 0.46518, "high": 0.46569, "low": 0.46387, "close": 0.46463, "volume": 10697.3, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 0.46425, "high": 0.46425, "low": 0.46075, "close": 0.46122, "volume": 12561.6, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 0.46157, "high": 0.46236, "low": 0.45443, "close": 0.45568, "volume": 37440.3, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 0.45598, "high": 0.46278, "low": 0.45538, "close": 0.46061, "volume": 53903.8, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 0.45992, "high": 0.46247, "low": 0.45847, "close": 0.46005, "volume": 14221.4, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 0.46048, "high": 0.46098, "low": 0.45468, "close": 0.45864, "volume": 26470.1, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 0.45754, "high": 0.46099, "low": 0.45552, "close": 0.45789, "volume": 20144.2, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 0.45889, "high": 0.46139, "low": 0.45681, "close": 0.45989, "volume": 14338.5, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 0.46033, "high": 0.46247, "low": 0.46023, "close": 0.4618, "volume": 4249.5, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 0.46248, "high": 0.4675, "low": 0.46248, "close": 0.46719, "volume": 14114.5, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 0.46638, "high": 0.46705, "low": 0.46406, "close": 0.46473, "volume": 13712.3, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 0.46489, "high": 0.46978, "low": 0.46489, "close": 0.46828, "volume": 35097.5, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 0.46914, "high": 0.47455, "low": 0.469, "close": 0.47447, "volume": 90039.8, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 0.47461, "high": 0.48326, "low": 0.47268, "close": 0.47873, "volume": 230088.7, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 0.48013, "high": 0.48031, "low": 0.47643, "close": 0.47846, "volume": 23373.7, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 0.4789, "high": 0.47976, "low": 0.47763, "close": 0.47808, "volume": 30050.7, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 0.47807, "high": 0.47855, "low": 0.47677, "close": 0.4772, "volume": 17835.4, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 0.47727, "high": 0.48015, "low": 0.47727, "close": 0.47774, "volume": 17576.7, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 0.47796, "high": 0.47802, "low": 0.47347, "close": 0.47432, "volume": 56175.1, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 0.47448, "high": 0.47506, "low": 0.47442, "close": 0.47482, "volume": 32652.5, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 0.47659, "high": 0.477, "low": 0.47576, "close": 0.4764, "volume": 19907.9, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 0.47632, "high": 0.47632, "low": 0.47408, "close": 0.47414, "volume": 7823.4, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 0.47394, "high": 0.47566, "low": 0.4739, "close": 0.4756, "volume": 9581.4, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 0.47519, "high": 0.47549, "low": 0.4731, "close": 0.47544, "volume": 11842.7, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 0.47639, "high": 0.47718, "low": 0.47596, "close": 0.47612, "volume": 3807.6, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 0.47594, "high": 0.47737, "low": 0.47394, "close": 0.47707, "volume": 12217.9, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 0.47687, "high": 0.48183, "low": 0.47599, "close": 0.48183, "volume": 152706.8, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 0.48197, "high": 0.48626, "low": 0.48073, "close": 0.48073, "volume": 51808.8, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 0.48017, "high": 0.4827, "low": 0.47947, "close": 0.48011, "volume": 25792.9, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 0.48189, "high": 0.4848, "low": 0.4812, "close": 0.48272, "volume": 37108.3, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 0.48424, "high": 0.48424, "low": 0.48082, "close": 0.48181, "volume": 14027.3, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 0.48228, "high": 0.48332, "low": 0.48065, "close": 0.48187, "volume": 9439.7, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 0.48208, "high": 0.48221, "low": 0.47968, "close": 0.48221, "volume": 12324.5, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 0.48262, "high": 0.48495, "low": 0.48262, "close": 0.48479, "volume": 18973.5, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 0.48485, "high": 0.48507, "low": 0.48221, "close": 0.48309, "volume": 14653.9, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 0.48341, "high": 0.48524, "low": 0.48341, "close": 0.48419, "volume": 5746.2, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 0.4832, "high": 0.4884, "low": 0.4832, "close": 0.48618, "volume": 86835.0, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 0.48603, "high": 0.48603, "low": 0.48082, "close": 0.4817, "volume": 33610.9, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 0.48195, "high": 0.48266, "low": 0.48132, "close": 0.48262, "volume": 91534.6, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 0.48305, "high": 0.48509, "low": 0.48286, "close": 0.48477, "volume": 20324.0, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 0.48467, "high": 0.48491, "low": 0.48204, "close": 0.48314, "volume": 92150.0, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 0.48316, "high": 0.48448, "low": 0.48316, "close": 0.48401, "volume": 4708.5, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 0.48437, "high": 0.48486, "low": 0.48434, "close": 0.48434, "volume": 6127.0, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 0.48379, "high": 0.48405, "low": 0.48143, "close": 0.48232, "volume": 3827.6, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 0.4828, "high": 0.49022, "low": 0.4828, "close": 0.49019, "volume": 35362.8, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 0.48984, "high": 0.48984, "low": 0.48649, "close": 0.48649, "volume": 21259.0, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 0.48648, "high": 0.4882, "low": 0.4745, "close": 0.4745, "volume": 31879.7, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 0.47441, "high": 0.48112, "low": 0.47416, "close": 0.47643, "volume": 17708.6, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 0.47709, "high": 0.47818, "low": 0.47709, "close": 0.4778, "volume": 7538.8, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 0.47625, "high": 0.47871, "low": 0.47486, "close": 0.47871, "volume": 7327.3, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 0.47751, "high": 0.47846, "low": 0.47709, "close": 0.47759, "volume": 14129.0, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 0.47565, "high": 0.47565, "low": 0.46884, "close": 0.47056, "volume": 22440.2, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 0.47051, "high": 0.47198, "low": 0.46831, "close": 0.47028, "volume": 25899.8, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 0.46908, "high": 0.47006, "low": 0.46458, "close": 0.46768, "volume": 33256.5, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 0.46713, "high": 0.46727, "low": 0.46309, "close": 0.46456, "volume": 33166.0, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 0.46442, "high": 0.46746, "low": 0.46307, "close": 0.46669, "volume": 28183.6, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 0.46612, "high": 0.46823, "low": 0.46579, "close": 0.46754, "volume": 21713.5, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 0.46608, "high": 0.46634, "low": 0.46155, "close": 0.46285, "volume": 57745.9, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 0.46268, "high": 0.46268, "low": 0.44177, "close": 0.44814, "volume": 368486.2, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 0.44818, "high": 0.45102, "low": 0.442, "close": 0.45052, "volume": 242605.2, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 0.45007, "high": 0.45229, "low": 0.44622, "close": 0.44754, "volume": 68349.4, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 0.44737, "high": 0.45099, "low": 0.44343, "close": 0.44922, "volume": 112316.8, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 0.44883, "high": 0.4511, "low": 0.44625, "close": 0.4482, "volume": 68283.7, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 0.44832, "high": 0.44832, "low": 0.43481, "close": 0.43694, "volume": 382213.2, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 0.43632, "high": 0.43859, "low": 0.43404, "close": 0.43731, "volume": 66353.4, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 0.43801, "high": 0.44307, "low": 0.43801, "close": 0.44307, "volume": 31851.3, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 0.44174, "high": 0.44385, "low": 0.43773, "close": 0.43808, "volume": 31702.8, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 0.43857, "high": 0.44091, "low": 0.4333, "close": 0.43617, "volume": 79599.0, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 0.4344, "high": 0.43765, "low": 0.4341, "close": 0.43705, "volume": 18225.3, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 0.43715, "high": 0.43715, "low": 0.43342, "close": 0.43383, "volume": 28949.3, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 0.43375, "high": 0.436, "low": 0.43302, "close": 0.436, "volume": 36491.9, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 0.4364, "high": 0.4435, "low": 0.4364, "close": 0.4435, "volume": 11521.3, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 0.44234, "high": 0.44234, "low": 0.43773, "close": 0.43983, "volume": 17367.9, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 0.43959, "high": 0.4425, "low": 0.4389, "close": 0.44144, "volume": 8989.4, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 0.44235, "high": 0.44743, "low": 0.43934, "close": 0.44743, "volume": 19301.6, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 0.4445, "high": 0.45274, "low": 0.44391, "close": 0.4483, "volume": 47594.6, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 0.44861, "high": 0.44928, "low": 0.44557, "close": 0.44727, "volume": 17115.0, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 0.44719, "high": 0.45035, "low": 0.44651, "close": 0.45035, "volume": 12556.8, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 0.44955, "high": 0.45029, "low": 0.44465, "close": 0.44669, "volume": 13262.9, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 0.44622, "high": 0.44893, "low": 0.44563, "close": 0.44748, "volume": 68876.3, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 0.44919, "high": 0.45495, "low": 0.44919, "close": 0.45455, "volume": 85854.6, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 0.45496, "high": 0.45647, "low": 0.45125, "close": 0.45264, "volume": 71429.1, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 0.45354, "high": 0.45533, "low": 0.45189, "close": 0.45357, "volume": 8742.7, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 0.45306, "high": 0.45533, "low": 0.45162, "close": 0.45493, "volume": 18858.3, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 0.45473, "high": 0.45473, "low": 0.4526, "close": 0.45287, "volume": 22088.9, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 0.45401, "high": 0.45424, "low": 0.44778, "close": 0.44815, "volume": 36531.2, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 0.44879, "high": 0.44903, "low": 0.44665, "close": 0.4476, "volume": 14523.0, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 0.44774, "high": 0.45079, "low": 0.44774, "close": 0.45034, "volume": 8869.1, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 0.45018, "high": 0.45018, "low": 0.443, "close": 0.44789, "volume": 139166.8, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 0.44729, "high": 0.44804, "low": 0.44538, "close": 0.44709, "volume": 20269.2, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 0.44687, "high": 0.44872, "low": 0.44687, "close": 0.44767, "volume": 100279.4, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 0.44821, "high": 0.44821, "low": 0.44563, "close": 0.44758, "volume": 15436.0, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 0.44798, "high": 0.45134, "low": 0.446, "close": 0.447, "volume": 17402.7, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 0.44661, "high": 0.44865, "low": 0.44661, "close": 0.44733, "volume": 2264.4, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 0.44717, "high": 0.44717, "low": 0.4431, "close": 0.44466, "volume": 21400.2, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 0.444, "high": 0.44614, "low": 0.44366, "close": 0.44602, "volume": 4752.9, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 0.44604, "high": 0.44743, "low": 0.44549, "close": 0.44647, "volume": 6501.4, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 0.44501, "high": 0.44501, "low": 0.44089, "close": 0.44294, "volume": 26798.0, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 0.44302, "high": 0.44377, "low": 0.43773, "close": 0.4407, "volume": 65775.8, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 0.44076, "high": 0.44728, "low": 0.43965, "close": 0.44728, "volume": 21954.3, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 0.44608, "high": 0.44921, "low": 0.44376, "close": 0.44854, "volume": 107176.0, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 0.44877, "high": 0.44919, "low": 0.44432, "close": 0.44615, "volume": 9557.0, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 0.44562, "high": 0.44614, "low": 0.44011, "close": 0.44116, "volume": 27187.9, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 0.44161, "high": 0.4434, "low": 0.4414, "close": 0.44271, "volume": 13996.6, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 0.44349, "high": 0.44479, "low": 0.44325, "close": 0.44337, "volume": 15117.4, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 0.44322, "high": 0.44468, "low": 0.44242, "close": 0.44242, "volume": 12744.6, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 0.44223, "high": 0.44383, "low": 0.43991, "close": 0.44067, "volume": 49216.0, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 0.43982, "high": 0.44185, "low": 0.43875, "close": 0.44151, "volume": 14530.7, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 0.44132, "high": 0.44197, "low": 0.43764, "close": 0.44197, "volume": 23585.3, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 0.4425, "high": 0.4577, "low": 0.44169, "close": 0.45681, "volume": 429378.6, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 0.45731, "high": 0.46278, "low": 0.45344, "close": 0.46006, "volume": 1112925.4, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 0.46002, "high": 0.463, "low": 0.45663, "close": 0.45777, "volume": 489132.7, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 0.45749, "high": 0.45749, "low": 0.45505, "close": 0.45505, "volume": 337210.1, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 0.45523, "high": 0.45851, "low": 0.45523, "close": 0.45612, "volume": 20714.5, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 0.45682, "high": 0.45682, "low": 0.44928, "close": 0.44966, "volume": 117886.7, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 0.45026, "high": 0.45189, "low": 0.44184, "close": 0.44435, "volume": 38907.4, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 0.44489, "high": 0.44888, "low": 0.4415, "close": 0.44888, "volume": 7381.9, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 0.44821, "high": 0.44821, "low": 0.44532, "close": 0.44641, "volume": 13054.0, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 0.44502, "high": 0.45039, "low": 0.44497, "close": 0.45039, "volume": 4520.2, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 0.45039, "high": 0.45148, "low": 0.4483, "close": 0.45148, "volume": 12196.6, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 0.45086, "high": 0.45267, "low": 0.4494, "close": 0.45205, "volume": 10213.9, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 0.4519, "high": 0.45346, "low": 0.4505, "close": 0.45309, "volume": 12953.2, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 0.45389, "high": 0.4541, "low": 0.44897, "close": 0.44897, "volume": 16768.5, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 0.44933, "high": 0.45039, "low": 0.44622, "close": 0.447, "volume": 8393.9, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 0.44557, "high": 0.44582, "low": 0.44251, "close": 0.44406, "volume": 139970.4, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 0.4433, "high": 0.44538, "low": 0.44261, "close": 0.4434, "volume": 14182.0, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 0.44382, "high": 0.45158, "low": 0.44323, "close": 0.45158, "volume": 173033.3, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 0.45162, "high": 0.46465, "low": 0.43077, "close": 0.45976, "volume": 1352319.4, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 0.46086, "high": 0.46146, "low": 0.44615, "close": 0.44748, "volume": 427481.0, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 0.44738, "high": 0.44844, "low": 0.442, "close": 0.44653, "volume": 164892.7, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 0.44653, "high": 0.44653, "low": 0.43267, "close": 0.43267, "volume": 135875.8, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 0.43256, "high": 0.4365, "low": 0.43091, "close": 0.43523, "volume": 80414.0, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 0.43567, "high": 0.4415, "low": 0.4352, "close": 0.4415, "volume": 95937.5, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 0.4416, "high": 0.44226, "low": 0.43466, "close": 0.43527, "volume": 25057.6, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 0.43549, "high": 0.44157, "low": 0.43549, "close": 0.44139, "volume": 23653.4, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 0.44024, "high": 0.44332, "low": 0.44024, "close": 0.44329, "volume": 22831.7, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 0.44295, "high": 0.44397, "low": 0.4414, "close": 0.44397, "volume": 14963.4, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 0.44407, "high": 0.44552, "low": 0.44285, "close": 0.44366, "volume": 24228.7, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 0.44394, "high": 0.44394, "low": 0.44098, "close": 0.44319, "volume": 18894.5, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 0.44292, "high": 0.44545, "low": 0.44183, "close": 0.44273, "volume": 39240.1, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 0.44307, "high": 0.44883, "low": 0.4428, "close": 0.44883, "volume": 20135.8, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 0.44883, "high": 0.45515, "low": 0.44833, "close": 0.45243, "volume": 43233.4, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 0.4526, "high": 0.454, "low": 0.45101, "close": 0.45141, "volume": 122534.8, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 0.45245, "high": 0.45713, "low": 0.45245, "close": 0.45472, "volume": 19635.7, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 0.45451, "high": 0.45711, "low": 0.45327, "close": 0.45588, "volume": 35346.0, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 0.45657, "high": 0.45822, "low": 0.45454, "close": 0.4567, "volume": 134527.3, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 0.45639, "high": 0.4594, "low": 0.44864, "close": 0.44905, "volume": 106855.2, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 0.44985, "high": 0.45324, "low": 0.44627, "close": 0.44627, "volume": 126919.4, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 0.44563, "high": 0.45108, "low": 0.44466, "close": 0.45019, "volume": 43494.9, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 0.44996, "high": 0.45267, "low": 0.44654, "close": 0.45206, "volume": 19010.0, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 0.45105, "high": 0.45561, "low": 0.45062, "close": 0.45413, "volume": 124628.5, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 0.45466, "high": 0.45822, "low": 0.45285, "close": 0.45517, "volume": 41722.7, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 0.45565, "high": 0.46751, "low": 0.45565, "close": 0.46186, "volume": 154388.0, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 0.46287, "high": 0.46524, "low": 0.45857, "close": 0.46123, "volume": 109232.0, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 0.46143, "high": 0.46177, "low": 0.45607, "close": 0.45651, "volume": 33039.6, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 0.45776, "high": 0.46342, "low": 0.45776, "close": 0.46028, "volume": 53301.1, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 0.46216, "high": 0.46399, "low": 0.45773, "close": 0.45898, "volume": 90205.1, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 0.45868, "high": 0.4603, "low": 0.45309, "close": 0.45382, "volume": 109449.2, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 0.45399, "high": 0.46222, "low": 0.45272, "close": 0.46216, "volume": 56133.0, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 0.46247, "high": 0.4625, "low": 0.45741, "close": 0.46091, "volume": 22774.1, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 0.4613, "high": 0.48216, "low": 0.4613, "close": 0.478, "volume": 339739.9, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 0.47781, "high": 0.47781, "low": 0.46903, "close": 0.46982, "volume": 293438.5, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 0.46962, "high": 0.47457, "low": 0.46786, "close": 0.46975, "volume": 69136.7, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 0.46936, "high": 0.47098, "low": 0.46797, "close": 0.46929, "volume": 43074.4, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 0.46862, "high": 0.46863, "low": 0.45968, "close": 0.46017, "volume": 96538.7, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 0.46072, "high": 0.46378, "low": 0.45327, "close": 0.45644, "volume": 61855.9, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 0.45608, "high": 0.46, "low": 0.455, "close": 0.46, "volume": 21781.0, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 0.45969, "high": 0.46197, "low": 0.45553, "close": 0.45618, "volume": 31279.6, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 0.45753, "high": 0.459, "low": 0.45167, "close": 0.45385, "volume": 85842.8, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 0.45456, "high": 0.45784, "low": 0.45399, "close": 0.45492, "volume": 43058.5, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 0.45512, "high": 0.46032, "low": 0.44817, "close": 0.44887, "volume": 143741.5, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 0.45, "high": 0.45191, "low": 0.44631, "close": 0.45165, "volume": 52327.0, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 0.45061, "high": 0.45485, "low": 0.44975, "close": 0.45184, "volume": 84990.5, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 0.45185, "high": 0.45213, "low": 0.44695, "close": 0.45096, "volume": 16381.3, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 0.45099, "high": 0.45305, "low": 0.4493, "close": 0.45118, "volume": 25848.2, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 0.45142, "high": 0.4537, "low": 0.44722, "close": 0.44775, "volume": 27377.4, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 0.44761, "high": 0.45485, "low": 0.44761, "close": 0.4528, "volume": 110374.8, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 0.4551, "high": 0.45914, "low": 0.4551, "close": 0.45694, "volume": 26643.3, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 0.45652, "high": 0.46068, "low": 0.45553, "close": 0.46068, "volume": 28386.2, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 0.46098, "high": 0.46503, "low": 0.46015, "close": 0.46456, "volume": 151547.8, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 0.46551, "high": 0.46646, "low": 0.45983, "close": 0.46137, "volume": 14246.4, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 0.46258, "high": 0.46454, "low": 0.459, "close": 0.46175, "volume": 72464.1, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 0.46218, "high": 0.46535, "low": 0.46075, "close": 0.46282, "volume": 62165.5, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 0.46313, "high": 0.46646, "low": 0.46143, "close": 0.46143, "volume": 22265.6, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 0.46266, "high": 0.46266, "low": 0.45956, "close": 0.46058, "volume": 15478.0, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 0.46161, "high": 0.46631, "low": 0.46108, "close": 0.46604, "volume": 48207.8, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 0.46474, "high": 0.46474, "low": 0.46193, "close": 0.46454, "volume": 32405.2, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 0.46452, "high": 0.46452, "low": 0.46, "close": 0.46163, "volume": 19241.1, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 0.46088, "high": 0.46088, "low": 0.4571, "close": 0.45847, "volume": 52783.2, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 0.45834, "high": 0.4613, "low": 0.45601, "close": 0.46126, "volume": 16058.9, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 0.46116, "high": 0.46116, "low": 0.45822, "close": 0.45993, "volume": 3966.3, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 0.45968, "high": 0.46167, "low": 0.45901, "close": 0.46167, "volume": 6042.9, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 0.46145, "high": 0.46336, "low": 0.46076, "close": 0.46153, "volume": 20138.2, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 0.46215, "high": 0.46525, "low": 0.46215, "close": 0.46525, "volume": 4493.3, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 0.46551, "high": 0.46863, "low": 0.46305, "close": 0.46457, "volume": 21717.3, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 0.46274, "high": 0.46412, "low": 0.45967, "close": 0.46047, "volume": 28705.2, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 0.46083, "high": 0.46332, "low": 0.46012, "close": 0.46119, "volume": 73860.7, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 0.46094, "high": 0.46179, "low": 0.4601, "close": 0.4601, "volume": 12272.4, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 0.46029, "high": 0.46381, "low": 0.46029, "close": 0.46081, "volume": 33293.4, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 0.46083, "high": 0.46248, "low": 0.45824, "close": 0.46052, "volume": 126216.6, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 0.4602, "high": 0.46144, "low": 0.45999, "close": 0.4602, "volume": 16190.9, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 0.45982, "high": 0.46078, "low": 0.45884, "close": 0.46078, "volume": 40212.7, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 0.46045, "high": 0.46222, "low": 0.45445, "close": 0.455, "volume": 29870.8, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 0.45548, "high": 0.45601, "low": 0.4507, "close": 0.45224, "volume": 24823.1, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 0.45195, "high": 0.45218, "low": 0.4504, "close": 0.45108, "volume": 19397.4, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 0.4509, "high": 0.45485, "low": 0.4509, "close": 0.454, "volume": 12458.9, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 0.45373, "high": 0.45373, "low": 0.45167, "close": 0.45311, "volume": 26781.1, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 0.45275, "high": 0.45485, "low": 0.45274, "close": 0.45377, "volume": 4602.3, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 0.45438, "high": 0.45669, "low": 0.45438, "close": 0.45666, "volume": 7093.1, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 0.45656, "high": 0.45659, "low": 0.45496, "close": 0.45587, "volume": 16368.6, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 0.4558, "high": 0.4558, "low": 0.45352, "close": 0.45561, "volume": 12949.3, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 0.45511, "high": 0.45771, "low": 0.45422, "close": 0.45499, "volume": 64268.0, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 0.45481, "high": 0.45762, "low": 0.4545, "close": 0.45722, "volume": 15830.4, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 0.45782, "high": 0.46, "low": 0.45719, "close": 0.45956, "volume": 18658.1, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 0.45968, "high": 0.4609, "low": 0.4574, "close": 0.45758, "volume": 12256.2, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 0.45702, "high": 0.45911, "low": 0.45553, "close": 0.45897, "volume": 12095.6, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 0.45938, "high": 0.45962, "low": 0.45739, "close": 0.45923, "volume": 9330.5, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 0.45979, "high": 0.4626, "low": 0.459, "close": 0.459, "volume": 40909.3, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 0.45889, "high": 0.45893, "low": 0.45122, "close": 0.45418, "volume": 35818.6, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 0.45327, "high": 0.45327, "low": 0.45057, "close": 0.45184, "volume": 5812.2, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 0.45132, "high": 0.45416, "low": 0.45132, "close": 0.45345, "volume": 14526.7, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 0.45252, "high": 0.45507, "low": 0.44753, "close": 0.44753, "volume": 85156.6, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 0.44877, "high": 0.45025, "low": 0.44424, "close": 0.44961, "volume": 146653.6, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 0.44947, "high": 0.45191, "low": 0.44853, "close": 0.45046, "volume": 32355.7, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 0.45049, "high": 0.45156, "low": 0.44877, "close": 0.44964, "volume": 80258.0, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 0.44917, "high": 0.4492, "low": 0.44552, "close": 0.44602, "volume": 85802.1, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 0.44596, "high": 0.44596, "low": 0.44089, "close": 0.4418, "volume": 34634.6, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 0.44061, "high": 0.44616, "low": 0.43926, "close": 0.44447, "volume": 33187.3, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 0.44384, "high": 0.44761, "low": 0.44339, "close": 0.44656, "volume": 24543.3, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 0.44605, "high": 0.44947, "low": 0.44432, "close": 0.44432, "volume": 16280.4, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 0.44392, "high": 0.44723, "low": 0.44276, "close": 0.44723, "volume": 43782.6, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 0.4467, "high": 0.44894, "low": 0.44184, "close": 0.44184, "volume": 37219.9, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 0.44209, "high": 0.44645, "low": 0.44166, "close": 0.44304, "volume": 21651.3, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 0.44332, "high": 0.44588, "low": 0.44117, "close": 0.44117, "volume": 10984.3, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 0.44153, "high": 0.44243, "low": 0.43959, "close": 0.44145, "volume": 20101.0, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 0.43974, "high": 0.43974, "low": 0.43663, "close": 0.4374, "volume": 50269.6, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 0.43781, "high": 0.44344, "low": 0.43755, "close": 0.44186, "volume": 16117.7, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 0.44202, "high": 0.45011, "low": 0.44202, "close": 0.45011, "volume": 13699.1, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 0.45024, "high": 0.45058, "low": 0.44432, "close": 0.4454, "volume": 13331.4, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 0.44491, "high": 0.44648, "low": 0.44412, "close": 0.44449, "volume": 10776.8, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 0.4453, "high": 0.44779, "low": 0.43773, "close": 0.44074, "volume": 87971.9, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 0.44043, "high": 0.44407, "low": 0.43854, "close": 0.4439, "volume": 54306.9, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 0.4445, "high": 0.44761, "low": 0.4424, "close": 0.44635, "volume": 48599.6, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 0.44531, "high": 0.44871, "low": 0.44485, "close": 0.44518, "volume": 20491.5, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 0.44484, "high": 0.44588, "low": 0.44276, "close": 0.44588, "volume": 17426.2, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 0.44507, "high": 0.44507, "low": 0.44326, "close": 0.44439, "volume": 6571.6, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 0.44455, "high": 0.4463, "low": 0.44276, "close": 0.44578, "volume": 22270.6, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 0.44576, "high": 0.44669, "low": 0.44464, "close": 0.44669, "volume": 21598.6, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 0.44695, "high": 0.44811, "low": 0.44524, "close": 0.44661, "volume": 22195.2, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 0.44602, "high": 0.44636, "low": 0.44369, "close": 0.44369, "volume": 32520.5, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 0.44426, "high": 0.44516, "low": 0.44414, "close": 0.44414, "volume": 14287.2, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 0.44395, "high": 0.44761, "low": 0.44395, "close": 0.44578, "volume": 14595.4, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 0.44631, "high": 0.44749, "low": 0.44488, "close": 0.44749, "volume": 33855.8, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 0.44689, "high": 0.45162, "low": 0.44643, "close": 0.44991, "volume": 102752.6, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 0.44955, "high": 0.45762, "low": 0.44929, "close": 0.45514, "volume": 82842.7, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 0.45653, "high": 0.45864, "low": 0.45582, "close": 0.45708, "volume": 45705.6, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 0.45718, "high": 0.4613, "low": 0.45649, "close": 0.45843, "volume": 79132.4, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 0.45879, "high": 0.46168, "low": 0.45612, "close": 0.45612, "volume": 45203.8, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 0.45728, "high": 0.45931, "low": 0.45644, "close": 0.45928, "volume": 20498.6, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 0.45938, "high": 0.46168, "low": 0.45912, "close": 0.46057, "volume": 25232.6, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 0.46077, "high": 0.46278, "low": 0.45781, "close": 0.45781, "volume": 33070.6, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 0.45776, "high": 0.45827, "low": 0.45652, "close": 0.45659, "volume": 8372.6, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 0.45688, "high": 0.45826, "low": 0.45553, "close": 0.45628, "volume": 12335.3, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 0.45674, "high": 0.45787, "low": 0.45649, "close": 0.45787, "volume": 6516.6, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 0.45677, "high": 0.45791, "low": 0.45328, "close": 0.4556, "volume": 26374.8, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 0.45443, "high": 0.4594, "low": 0.45432, "close": 0.45659, "volume": 108062.9, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 0.45621, "high": 0.45871, "low": 0.45352, "close": 0.45628, "volume": 59621.2, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 0.45613, "high": 0.45762, "low": 0.45352, "close": 0.45728, "volume": 34718.4, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 0.45752, "high": 0.45752, "low": 0.45176, "close": 0.45176, "volume": 40831.9, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 0.45336, "high": 0.45336, "low": 0.44, "close": 0.44174, "volume": 465652.2, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 0.44026, "high": 0.44166, "low": 0.43809, "close": 0.43937, "volume": 78675.8, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 0.43808, "high": 0.44259, "low": 0.43747, "close": 0.44259, "volume": 28689.8, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 0.44186, "high": 0.44344, "low": 0.44173, "close": 0.44286, "volume": 7704.7, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 0.44158, "high": 0.44188, "low": 0.43922, "close": 0.44186, "volume": 16911.2, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 0.44229, "high": 0.44229, "low": 0.44006, "close": 0.44094, "volume": 5918.4, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 0.44146, "high": 0.44314, "low": 0.44083, "close": 0.44246, "volume": 24252.0, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 0.44243, "high": 0.44249, "low": 0.44084, "close": 0.44172, "volume": 7023.6, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 0.44111, "high": 0.44282, "low": 0.44006, "close": 0.44052, "volume": 4831.2, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 0.44033, "high": 0.44086, "low": 0.43076, "close": 0.43493, "volume": 68933.7, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 0.43482, "high": 0.43482, "low": 0.4236, "close": 0.42885, "volume": 350864.6, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 0.42904, "high": 0.43064, "low": 0.42904, "close": 0.42968, "volume": 39104.7, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 0.42963, "high": 0.43131, "low": 0.42905, "close": 0.43054, "volume": 41299.2, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 0.42979, "high": 0.43227, "low": 0.42935, "close": 0.43227, "volume": 11466.1, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 0.43254, "high": 0.43308, "low": 0.42909, "close": 0.42909, "volume": 24740.8, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 0.42912, "high": 0.43063, "low": 0.42616, "close": 0.43054, "volume": 11906.9, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 0.43011, "high": 0.43118, "low": 0.42861, "close": 0.42972, "volume": 15857.6, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 0.42969, "high": 0.42969, "low": 0.42578, "close": 0.42789, "volume": 25878.9, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 0.42751, "high": 0.43448, "low": 0.42548, "close": 0.4316, "volume": 40906.4, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 0.43166, "high": 0.43249, "low": 0.43001, "close": 0.43203, "volume": 8074.7, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 0.43252, "high": 0.4337, "low": 0.43045, "close": 0.43225, "volume": 12136.5, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 0.43324, "high": 0.4349, "low": 0.43259, "close": 0.43341, "volume": 11394.5, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 0.43455, "high": 0.4377, "low": 0.43188, "close": 0.43735, "volume": 24524.6, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 0.4364, "high": 0.43727, "low": 0.43475, "close": 0.43684, "volume": 10174.1, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 0.43697, "high": 0.43855, "low": 0.43513, "close": 0.43531, "volume": 30293.4, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 0.43511, "high": 0.43832, "low": 0.43347, "close": 0.43369, "volume": 64970.8, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 0.43488, "high": 0.43783, "low": 0.43475, "close": 0.43747, "volume": 10253.5, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 0.43796, "high": 0.44033, "low": 0.43661, "close": 0.4379, "volume": 77600.6, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 0.43786, "high": 0.44061, "low": 0.43761, "close": 0.44001, "volume": 49668.4, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 0.44002, "high": 0.44002, "low": 0.43761, "close": 0.43783, "volume": 9529.2, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 0.43867, "high": 0.4399, "low": 0.4365, "close": 0.43781, "volume": 81722.6, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 0.43845, "high": 0.43969, "low": 0.4362, "close": 0.4362, "volume": 32981.5, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 0.43646, "high": 0.43847, "low": 0.4344, "close": 0.43465, "volume": 39924.4, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 0.43648, "high": 0.43847, "low": 0.4361, "close": 0.43715, "volume": 11806.4, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 0.43583, "high": 0.43596, "low": 0.43347, "close": 0.43452, "volume": 8550.4, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 0.43445, "high": 0.43702, "low": 0.43443, "close": 0.43661, "volume": 11417.0, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 0.43635, "high": 0.43923, "low": 0.43601, "close": 0.43738, "volume": 43623.1, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 0.43706, "high": 0.43706, "low": 0.43364, "close": 0.43393, "volume": 12358.4, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 0.43347, "high": 0.43347, "low": 0.43165, "close": 0.43248, "volume": 29898.9, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 0.43281, "high": 0.43281, "low": 0.42951, "close": 0.43154, "volume": 18824.3, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 0.43111, "high": 0.4337, "low": 0.43111, "close": 0.4337, "volume": 17478.7, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 0.43424, "high": 0.43824, "low": 0.43424, "close": 0.43679, "volume": 25432.9, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 0.43562, "high": 0.43648, "low": 0.4344, "close": 0.43648, "volume": 6758.5, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 0.43581, "high": 0.4371, "low": 0.43407, "close": 0.43504, "volume": 18367.5, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 0.43464, "high": 0.43464, "low": 0.43001, "close": 0.43233, "volume": 29636.6, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 0.43214, "high": 0.43491, "low": 0.42836, "close": 0.43096, "volume": 25416.0, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 0.42873, "high": 0.43308, "low": 0.42787, "close": 0.43271, "volume": 27431.3, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 0.43229, "high": 0.43392, "low": 0.43229, "close": 0.43289, "volume": 24713.1, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 0.43304, "high": 0.43681, "low": 0.43116, "close": 0.43463, "volume": 83243.9, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 0.43364, "high": 0.43364, "low": 0.43098, "close": 0.43098, "volume": 6314.9, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 0.4308, "high": 0.4337, "low": 0.43021, "close": 0.43167, "volume": 19574.7, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 0.43235, "high": 0.43454, "low": 0.43235, "close": 0.43376, "volume": 9037.7, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 0.43418, "high": 0.43678, "low": 0.43418, "close": 0.43523, "volume": 17247.1, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 0.43607, "high": 0.43648, "low": 0.43531, "close": 0.43607, "volume": 4086.9, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 0.43628, "high": 0.43855, "low": 0.43433, "close": 0.43455, "volume": 31319.2, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 0.4358, "high": 0.4387, "low": 0.43565, "close": 0.4387, "volume": 20632.0, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 0.43824, "high": 0.44104, "low": 0.4362, "close": 0.43928, "volume": 19703.4, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 0.43948, "high": 0.43975, "low": 0.43612, "close": 0.438, "volume": 60477.2, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 0.43695, "high": 0.43793, "low": 0.43567, "close": 0.43779, "volume": 13725.7, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 0.43802, "high": 0.43847, "low": 0.43555, "close": 0.43621, "volume": 15745.7, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 0.43639, "high": 0.43748, "low": 0.43624, "close": 0.43624, "volume": 13425.3, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 0.43605, "high": 0.43725, "low": 0.43605, "close": 0.43655, "volume": 7001.2, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 0.43673, "high": 0.43673, "low": 0.43442, "close": 0.43531, "volume": 3270.9, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 0.43606, "high": 0.43775, "low": 0.43606, "close": 0.43628, "volume": 9914.7, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 0.43654, "high": 0.43847, "low": 0.43613, "close": 0.43847, "volume": 16804.2, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 0.43807, "high": 0.43807, "low": 0.43613, "close": 0.43613, "volume": 15355.6, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 0.43644, "high": 0.43651, "low": 0.43404, "close": 0.43404, "volume": 6671.4, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 0.43463, "high": 0.43511, "low": 0.43177, "close": 0.43313, "volume": 13834.6, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 0.4332, "high": 0.43588, "low": 0.42951, "close": 0.43305, "volume": 99173.0, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 0.43255, "high": 0.43424, "low": 0.43102, "close": 0.43393, "volume": 35705.9, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 0.43392, "high": 0.43839, "low": 0.43314, "close": 0.43823, "volume": 103978.1, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 0.4381, "high": 0.44104, "low": 0.43446, "close": 0.43519, "volume": 58783.9, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 0.43451, "high": 0.43582, "low": 0.43266, "close": 0.43471, "volume": 26694.9, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 0.43462, "high": 0.43575, "low": 0.43165, "close": 0.43321, "volume": 45935.1, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 0.43296, "high": 0.43351, "low": 0.43167, "close": 0.43248, "volume": 25114.1, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 0.43294, "high": 0.43451, "low": 0.42974, "close": 0.43161, "volume": 19766.3, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 0.43094, "high": 0.43143, "low": 0.42951, "close": 0.43014, "volume": 14483.4, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 0.43038, "high": 0.43114, "low": 0.42994, "close": 0.43114, "volume": 23321.3, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 0.43044, "high": 0.43277, "low": 0.43044, "close": 0.43268, "volume": 6852.6, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 0.43233, "high": 0.4365, "low": 0.43233, "close": 0.43384, "volume": 85428.4, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 0.43549, "high": 0.43617, "low": 0.43321, "close": 0.43342, "volume": 15470.4, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 0.43281, "high": 0.43354, "low": 0.43223, "close": 0.43319, "volume": 5538.3, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 0.43321, "high": 0.43486, "low": 0.43312, "close": 0.43404, "volume": 9363.1, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 0.43405, "high": 0.43429, "low": 0.43336, "close": 0.43408, "volume": 6802.2, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 0.43431, "high": 0.43434, "low": 0.43289, "close": 0.4339, "volume": 11169.7, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 0.43468, "high": 0.43468, "low": 0.43188, "close": 0.43286, "volume": 15051.7, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 0.43189, "high": 0.43341, "low": 0.43188, "close": 0.43288, "volume": 21415.6, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 0.43273, "high": 0.43391, "low": 0.4324, "close": 0.43391, "volume": 5051.3, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 0.43345, "high": 0.43486, "low": 0.43266, "close": 0.43266, "volume": 19840.1, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 0.43286, "high": 0.43362, "low": 0.43275, "close": 0.43338, "volume": 2000.9, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 0.43375, "high": 0.43393, "low": 0.43327, "close": 0.43332, "volume": 4006.7, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 0.43324, "high": 0.43333, "low": 0.4305, "close": 0.4325, "volume": 5373.8, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 0.43193, "high": 0.43216, "low": 0.43006, "close": 0.43103, "volume": 10774.9, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 0.43084, "high": 0.43253, "low": 0.43077, "close": 0.43131, "volume": 8068.2, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 0.43139, "high": 0.43173, "low": 0.43069, "close": 0.43143, "volume": 10273.9, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 0.43082, "high": 0.43189, "low": 0.4308, "close": 0.4315, "volume": 3969.6, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 0.43161, "high": 0.43161, "low": 0.42832, "close": 0.42936, "volume": 19274.9, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 0.42905, "high": 0.42999, "low": 0.4276, "close": 0.42965, "volume": 26213.2, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 0.42986, "high": 0.43188, "low": 0.42937, "close": 0.43188, "volume": 7888.9, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 0.4315, "high": 0.4317, "low": 0.43037, "close": 0.43168, "volume": 7844.4, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 0.43046, "high": 0.43096, "low": 0.42954, "close": 0.43065, "volume": 5851.8, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 0.42999, "high": 0.43006, "low": 0.42875, "close": 0.42953, "volume": 10987.3, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 0.42932, "high": 0.43003, "low": 0.42932, "close": 0.43003, "volume": 2453.8, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 0.43047, "high": 0.43067, "low": 0.43, "close": 0.43, "volume": 7751.4, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 0.4304, "high": 0.43149, "low": 0.4302, "close": 0.4302, "volume": 2181.2, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 0.4309, "high": 0.43269, "low": 0.4309, "close": 0.43113, "volume": 3999.5, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 0.43181, "high": 0.43228, "low": 0.43103, "close": 0.43103, "volume": 16869.1, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 0.43106, "high": 0.43196, "low": 0.43084, "close": 0.43096, "volume": 4526.9, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 0.43127, "high": 0.43177, "low": 0.431, "close": 0.4317, "volume": 3567.8, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 0.43183, "high": 0.43252, "low": 0.43012, "close": 0.43012, "volume": 8477.7, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 0.43074, "high": 0.43177, "low": 0.43012, "close": 0.43036, "volume": 57045.0, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 0.43022, "high": 0.43109, "low": 0.42971, "close": 0.43014, "volume": 6294.3, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 0.42971, "high": 0.43032, "low": 0.42971, "close": 0.43032, "volume": 3424.7, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 0.43085, "high": 0.43085, "low": 0.42976, "close": 0.42976, "volume": 4471.8, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 0.42986, "high": 0.42997, "low": 0.41988, "close": 0.42196, "volume": 112497.9, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 0.42216, "high": 0.42531, "low": 0.42186, "close": 0.42406, "volume": 22734.7, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 0.42411, "high": 0.42454, "low": 0.42292, "close": 0.42309, "volume": 7272.7, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 0.42309, "high": 0.4247, "low": 0.42309, "close": 0.42378, "volume": 52168.0, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 0.42319, "high": 0.4232, "low": 0.4206, "close": 0.42205, "volume": 33357.2, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 0.42219, "high": 0.42342, "low": 0.4218, "close": 0.42342, "volume": 12430.6, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 0.42354, "high": 0.42636, "low": 0.42354, "close": 0.42465, "volume": 21295.6, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 0.42496, "high": 0.42563, "low": 0.42465, "close": 0.42545, "volume": 4789.9, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 0.42496, "high": 0.42596, "low": 0.42489, "close": 0.42596, "volume": 4983.6, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 0.42659, "high": 0.42876, "low": 0.42659, "close": 0.42761, "volume": 42492.1, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 0.42815, "high": 0.429, "low": 0.42714, "close": 0.42714, "volume": 23296.6, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 0.42685, "high": 0.42685, "low": 0.4244, "close": 0.42533, "volume": 29067.9, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 0.4245, "high": 0.4253, "low": 0.42272, "close": 0.423, "volume": 19744.6, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 0.42327, "high": 0.42339, "low": 0.41797, "close": 0.41942, "volume": 23445.2, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 0.41955, "high": 0.42238, "low": 0.41592, "close": 0.42185, "volume": 37353.2, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 0.42224, "high": 0.4243, "low": 0.42224, "close": 0.42348, "volume": 31748.6, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 0.4233, "high": 0.42396, "low": 0.4227, "close": 0.42272, "volume": 8350.7, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 0.42241, "high": 0.42275, "low": 0.42199, "close": 0.42218, "volume": 5988.6, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 0.42196, "high": 0.42196, "low": 0.41955, "close": 0.42, "volume": 22655.3, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 0.41944, "high": 0.4228, "low": 0.41813, "close": 0.4228, "volume": 10597.5, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 0.42319, "high": 0.42357, "low": 0.42132, "close": 0.42145, "volume": 12205.7, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 0.42177, "high": 0.42257, "low": 0.4206, "close": 0.42166, "volume": 11034.9, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 0.42182, "high": 0.42221, "low": 0.42121, "close": 0.42203, "volume": 5763.8, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 0.4219, "high": 0.4228, "low": 0.4211, "close": 0.42253, "volume": 13115.7, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 0.42264, "high": 0.42318, "low": 0.42168, "close": 0.42311, "volume": 12603.2, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 0.42354, "high": 0.42377, "low": 0.42067, "close": 0.42138, "volume": 16519.1, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 0.42192, "high": 0.42349, "low": 0.42114, "close": 0.42349, "volume": 8893.6, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 0.42347, "high": 0.42497, "low": 0.42097, "close": 0.42161, "volume": 32350.4, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 0.4218, "high": 0.426, "low": 0.4218, "close": 0.42546, "volume": 49547.7, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 0.42496, "high": 0.42822, "low": 0.4244, "close": 0.42461, "volume": 50281.2, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 0.42491, "high": 0.42526, "low": 0.42366, "close": 0.42396, "volume": 11304.4, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 0.42569, "high": 0.42865, "low": 0.42519, "close": 0.42714, "volume": 41667.6, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 0.42772, "high": 0.42836, "low": 0.4266, "close": 0.42677, "volume": 39961.8, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 0.42698, "high": 0.42701, "low": 0.42483, "close": 0.42648, "volume": 6886.8, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 0.42737, "high": 0.42845, "low": 0.42661, "close": 0.42834, "volume": 7482.4, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 0.42821, "high": 0.42821, "low": 0.42677, "close": 0.42677, "volume": 7803.3, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 0.42716, "high": 0.42821, "low": 0.42634, "close": 0.42664, "volume": 6633.0, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 0.42742, "high": 0.42865, "low": 0.42679, "close": 0.42782, "volume": 7869.7, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 0.42752, "high": 0.42921, "low": 0.42548, "close": 0.42586, "volume": 19453.0, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 0.4259, "high": 0.42623, "low": 0.42551, "close": 0.42611, "volume": 8116.5, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 0.42637, "high": 0.42647, "low": 0.42593, "close": 0.42637, "volume": 6289.9, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 0.42637, "high": 0.42782, "low": 0.42581, "close": 0.42782, "volume": 6666.7, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 0.42832, "high": 0.42876, "low": 0.42753, "close": 0.42823, "volume": 11215.6, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 0.42716, "high": 0.42823, "low": 0.42625, "close": 0.42625, "volume": 3869.2, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 0.42613, "high": 0.43059, "low": 0.42613, "close": 0.43011, "volume": 41321.2, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 0.43023, "high": 0.4347, "low": 0.43023, "close": 0.43266, "volume": 36047.6, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 0.43269, "high": 0.43493, "low": 0.43042, "close": 0.43042, "volume": 38281.9, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 0.43044, "high": 0.43159, "low": 0.42838, "close": 0.43155, "volume": 9398.5, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 0.43117, "high": 0.43339, "low": 0.43077, "close": 0.43248, "volume": 13613.9, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 0.43246, "high": 0.43269, "low": 0.43131, "close": 0.43144, "volume": 11886.3, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 0.43216, "high": 0.43236, "low": 0.43008, "close": 0.43111, "volume": 22392.4, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 0.432, "high": 0.43316, "low": 0.43102, "close": 0.43275, "volume": 60211.8, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 0.43351, "high": 0.43463, "low": 0.43192, "close": 0.43192, "volume": 20246.8, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 0.43218, "high": 0.43239, "low": 0.43066, "close": 0.43217, "volume": 67929.7, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 0.43231, "high": 0.43288, "low": 0.4303, "close": 0.43265, "volume": 16611.8, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 0.4326, "high": 0.43273, "low": 0.43112, "close": 0.43221, "volume": 13371.9, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 0.43272, "high": 0.43432, "low": 0.43205, "close": 0.43357, "volume": 18184.9, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 0.43345, "high": 0.43707, "low": 0.43327, "close": 0.43573, "volume": 34701.0, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 0.43536, "high": 0.43777, "low": 0.43525, "close": 0.43662, "volume": 29497.3, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 0.43709, "high": 0.43709, "low": 0.43525, "close": 0.43559, "volume": 5081.7, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 0.43525, "high": 0.43525, "low": 0.43404, "close": 0.43455, "volume": 3261.5, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 0.43498, "high": 0.43638, "low": 0.43428, "close": 0.4355, "volume": 18205.6, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 0.43539, "high": 0.43661, "low": 0.43309, "close": 0.43309, "volume": 18474.2, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 0.43359, "high": 0.43409, "low": 0.43308, "close": 0.43408, "volume": 14972.9, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 0.43417, "high": 0.43452, "low": 0.43253, "close": 0.43253, "volume": 15227.6, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 0.43244, "high": 0.43323, "low": 0.43188, "close": 0.43202, "volume": 13208.0, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 0.43148, "high": 0.43312, "low": 0.43085, "close": 0.43097, "volume": 13670.3, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 0.43218, "high": 0.43295, "low": 0.43136, "close": 0.43295, "volume": 10675.4, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 0.43304, "high": 0.43394, "low": 0.43293, "close": 0.43293, "volume": 6733.4, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 0.43229, "high": 0.43299, "low": 0.43185, "close": 0.43185, "volume": 8134.1, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 0.4322, "high": 0.43236, "low": 0.42733, "close": 0.42923, "volume": 46539.7, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 0.42868, "high": 0.42923, "low": 0.42858, "close": 0.42864, "volume": 2519.0, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 0.42949, "high": 0.42966, "low": 0.42852, "close": 0.42928, "volume": 5486.0, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 0.42865, "high": 0.42865, "low": 0.42649, "close": 0.42657, "volume": 56796.4, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 0.42663, "high": 0.42905, "low": 0.42663, "close": 0.42751, "volume": 24812.4, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 0.42734, "high": 0.42786, "low": 0.42431, "close": 0.42525, "volume": 33266.5, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 0.42556, "high": 0.42639, "low": 0.42368, "close": 0.42592, "volume": 12716.0, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 0.42652, "high": 0.42845, "low": 0.42614, "close": 0.42845, "volume": 17145.0, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 0.42828, "high": 0.43308, "low": 0.42796, "close": 0.43275, "volume": 74191.5, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 0.43076, "high": 0.43181, "low": 0.42893, "close": 0.42893, "volume": 30619.2, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 0.42936, "high": 0.43124, "low": 0.42931, "close": 0.43013, "volume": 15635.6, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 0.43078, "high": 0.43401, "low": 0.42974, "close": 0.43012, "volume": 63668.5, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 0.43049, "high": 0.43129, "low": 0.42848, "close": 0.42848, "volume": 25970.4, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 0.42871, "high": 0.43024, "low": 0.42838, "close": 0.42885, "volume": 15648.8, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 0.42858, "high": 0.43169, "low": 0.42855, "close": 0.43161, "volume": 7982.6, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 0.43177, "high": 0.43277, "low": 0.43031, "close": 0.43119, "volume": 51921.2, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 0.43109, "high": 0.4337, "low": 0.43107, "close": 0.43247, "volume": 106612.6, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 0.43338, "high": 0.43681, "low": 0.43338, "close": 0.43585, "volume": 35926.5, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 0.43662, "high": 0.43679, "low": 0.43468, "close": 0.43521, "volume": 18425.0, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 0.43479, "high": 0.43498, "low": 0.43407, "close": 0.43498, "volume": 18234.1, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 0.435, "high": 0.4357, "low": 0.4344, "close": 0.4344, "volume": 32715.5, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 0.43414, "high": 0.43476, "low": 0.43403, "close": 0.43465, "volume": 7717.0, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 0.43473, "high": 0.43473, "low": 0.4317, "close": 0.4317, "volume": 20519.8, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 0.43155, "high": 0.43289, "low": 0.43155, "close": 0.43271, "volume": 2689.2, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 0.43281, "high": 0.43283, "low": 0.43029, "close": 0.4311, "volume": 8591.6, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 0.43097, "high": 0.43152, "low": 0.43097, "close": 0.4311, "volume": 1684.8, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 0.43007, "high": 0.43163, "low": 0.42822, "close": 0.42905, "volume": 24615.4, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 0.42959, "high": 0.43368, "low": 0.4295, "close": 0.4318, "volume": 59833.6, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 0.4322, "high": 0.43296, "low": 0.43168, "close": 0.43185, "volume": 9713.5, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 0.43085, "high": 0.43277, "low": 0.42974, "close": 0.4308, "volume": 37572.0, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 0.43014, "high": 0.43173, "low": 0.42722, "close": 0.4299, "volume": 111569.2, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 0.42901, "high": 0.43058, "low": 0.42901, "close": 0.42951, "volume": 15513.8, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 0.42923, "high": 0.43019, "low": 0.42859, "close": 0.43003, "volume": 7192.6, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 0.42955, "high": 0.43165, "low": 0.42922, "close": 0.4299, "volume": 64899.5, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 0.42979, "high": 0.42983, "low": 0.42794, "close": 0.42794, "volume": 5303.4, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 0.42863, "high": 0.42909, "low": 0.42819, "close": 0.42893, "volume": 6324.5, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 0.42885, "high": 0.43028, "low": 0.42843, "close": 0.42964, "volume": 40593.2, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 0.42942, "high": 0.42942, "low": 0.42647, "close": 0.42665, "volume": 111918.1, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 0.4264, "high": 0.43047, "low": 0.42578, "close": 0.42812, "volume": 31669.8, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 0.42723, "high": 0.42905, "low": 0.42658, "close": 0.42859, "volume": 8248.2, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 0.42903, "high": 0.43029, "low": 0.42792, "close": 0.42802, "volume": 6914.7, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 0.42794, "high": 0.42848, "low": 0.42768, "close": 0.42816, "volume": 15526.5, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 0.42775, "high": 0.42853, "low": 0.42679, "close": 0.42853, "volume": 5789.7, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 0.42819, "high": 0.42858, "low": 0.42757, "close": 0.42798, "volume": 9134.6, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 0.42828, "high": 0.42849, "low": 0.42806, "close": 0.42849, "volume": 8791.7, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 0.42745, "high": 0.42791, "low": 0.42649, "close": 0.42791, "volume": 4625.0, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 0.42717, "high": 0.42717, "low": 0.42578, "close": 0.4267, "volume": 7284.5, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 0.42672, "high": 0.42797, "low": 0.42642, "close": 0.42781, "volume": 7893.1, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 0.42787, "high": 0.42886, "low": 0.42777, "close": 0.42808, "volume": 4104.2, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 0.42862, "high": 0.42897, "low": 0.42679, "close": 0.42805, "volume": 11617.8, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 0.42732, "high": 0.42753, "low": 0.42635, "close": 0.42702, "volume": 9996.4, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 0.42686, "high": 0.42817, "low": 0.42682, "close": 0.4278, "volume": 7322.0, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 0.42786, "high": 0.42786, "low": 0.4217, "close": 0.42311, "volume": 159719.8, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 0.42291, "high": 0.42466, "low": 0.42242, "close": 0.42276, "volume": 55469.5, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 0.42378, "high": 0.42638, "low": 0.42323, "close": 0.42585, "volume": 94885.4, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 0.42578, "high": 0.42578, "low": 0.42358, "close": 0.42426, "volume": 15807.0, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 0.42359, "high": 0.42464, "low": 0.42178, "close": 0.42387, "volume": 84518.0, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 0.42318, "high": 0.42405, "low": 0.42296, "close": 0.42365, "volume": 11012.7, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 0.4237, "high": 0.42528, "low": 0.42362, "close": 0.42517, "volume": 25073.2, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 0.42504, "high": 0.42504, "low": 0.424, "close": 0.42475, "volume": 2924.7, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 0.42471, "high": 0.42549, "low": 0.4245, "close": 0.42469, "volume": 5859.4, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 0.42473, "high": 0.42516, "low": 0.42473, "close": 0.42515, "volume": 3201.5, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 0.42445, "high": 0.42445, "low": 0.42389, "close": 0.42389, "volume": 5949.7, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 0.42416, "high": 0.42437, "low": 0.42382, "close": 0.42382, "volume": 5908.8, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 0.42373, "high": 0.42536, "low": 0.42373, "close": 0.42424, "volume": 8722.6, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 0.42424, "high": 0.42506, "low": 0.42403, "close": 0.42467, "volume": 14397.1, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 0.42497, "high": 0.42518, "low": 0.42429, "close": 0.42429, "volume": 8496.8, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 0.42499, "high": 0.42576, "low": 0.4247, "close": 0.4247, "volume": 14760.3, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 0.42507, "high": 0.42528, "low": 0.42401, "close": 0.42409, "volume": 5933.6, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 0.4243, "high": 0.42511, "low": 0.4243, "close": 0.42489, "volume": 1863.1, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 0.42518, "high": 0.42518, "low": 0.42439, "close": 0.4249, "volume": 11866.5, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 0.42544, "high": 0.42663, "low": 0.42505, "close": 0.42647, "volume": 20336.1, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 0.42689, "high": 0.42704, "low": 0.42537, "close": 0.42587, "volume": 7707.1, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 0.42642, "high": 0.42642, "low": 0.42619, "close": 0.42633, "volume": 3644.4, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 0.42597, "high": 0.42638, "low": 0.42486, "close": 0.42541, "volume": 7765.6, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 0.42513, "high": 0.42526, "low": 0.42488, "close": 0.42488, "volume": 3273.8, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 0.42494, "high": 0.42527, "low": 0.42445, "close": 0.42527, "volume": 5588.1, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 0.42502, "high": 0.42507, "low": 0.42463, "close": 0.42483, "volume": 9434.9, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 0.42482, "high": 0.42515, "low": 0.42366, "close": 0.42515, "volume": 15947.0, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 0.42466, "high": 0.4247, "low": 0.42424, "close": 0.42462, "volume": 3107.2, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 0.42468, "high": 0.42544, "low": 0.42444, "close": 0.42542, "volume": 7225.3, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 0.42594, "high": 0.42594, "low": 0.4258, "close": 0.42588, "volume": 1254.8, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 0.42555, "high": 0.42555, "low": 0.42386, "close": 0.42405, "volume": 17281.6, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 0.42389, "high": 0.42415, "low": 0.42224, "close": 0.42322, "volume": 19792.2, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 0.42323, "high": 0.42341, "low": 0.42265, "close": 0.42282, "volume": 8524.4, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 0.42319, "high": 0.42353, "low": 0.41922, "close": 0.41996, "volume": 12123.8, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 0.41979, "high": 0.42087, "low": 0.41975, "close": 0.42083, "volume": 3264.4, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 0.42106, "high": 0.4219, "low": 0.42063, "close": 0.42146, "volume": 9701.3, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 0.42157, "high": 0.42217, "low": 0.42084, "close": 0.42096, "volume": 11927.3, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 0.421, "high": 0.4214, "low": 0.42086, "close": 0.42086, "volume": 3119.0, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 0.42084, "high": 0.4209, "low": 0.42037, "close": 0.42057, "volume": 4717.1, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 0.42078, "high": 0.42105, "low": 0.41908, "close": 0.42014, "volume": 4576.8, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 0.42016, "high": 0.4211, "low": 0.42005, "close": 0.4211, "volume": 2137.5, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 0.4216, "high": 0.42208, "low": 0.42145, "close": 0.42171, "volume": 7721.7, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 0.4221, "high": 0.42256, "low": 0.4218, "close": 0.42237, "volume": 4725.2, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 0.42169, "high": 0.42197, "low": 0.42169, "close": 0.42197, "volume": 824.7, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 0.42158, "high": 0.42163, "low": 0.42158, "close": 0.42163, "volume": 949.4, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 0.42149, "high": 0.42149, "low": 0.42112, "close": 0.42123, "volume": 1003.3, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 0.42224, "high": 0.42337, "low": 0.42224, "close": 0.42234, "volume": 1840.1, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 0.42294, "high": 0.42295, "low": 0.4228, "close": 0.42295, "volume": 1882.8, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 0.42354, "high": 0.42394, "low": 0.42336, "close": 0.42347, "volume": 4476.6, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 0.42321, "high": 0.42336, "low": 0.42286, "close": 0.42336, "volume": 1400.8, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 0.42288, "high": 0.42312, "low": 0.4227, "close": 0.42312, "volume": 3549.1, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 0.42324, "high": 0.42392, "low": 0.42324, "close": 0.42367, "volume": 2088.9, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 0.42365, "high": 0.42373, "low": 0.42267, "close": 0.423, "volume": 16933.4, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 0.42305, "high": 0.42323, "low": 0.42291, "close": 0.42302, "volume": 5312.8, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 0.42312, "high": 0.42361, "low": 0.42295, "close": 0.4232, "volume": 6909.7, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 0.42311, "high": 0.42311, "low": 0.4209, "close": 0.42288, "volume": 7524.4, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 0.42218, "high": 0.42335, "low": 0.4219, "close": 0.42316, "volume": 15976.7, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 0.42311, "high": 0.42336, "low": 0.42295, "close": 0.42295, "volume": 7076.3, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 0.42288, "high": 0.42324, "low": 0.42201, "close": 0.42201, "volume": 6785.8, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 0.42141, "high": 0.42302, "low": 0.42103, "close": 0.42298, "volume": 52150.2, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 0.42234, "high": 0.42517, "low": 0.42234, "close": 0.42517, "volume": 8667.6, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 0.42526, "high": 0.42664, "low": 0.42442, "close": 0.42443, "volume": 11665.7, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 0.42431, "high": 0.42458, "low": 0.42366, "close": 0.4243, "volume": 3875.8, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 0.42406, "high": 0.42468, "low": 0.42331, "close": 0.42365, "volume": 7675.4, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 0.42378, "high": 0.4243, "low": 0.42353, "close": 0.4242, "volume": 13432.3, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 0.42407, "high": 0.42407, "low": 0.42163, "close": 0.4218, "volume": 8331.8, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 0.42154, "high": 0.42218, "low": 0.42064, "close": 0.42064, "volume": 2524.7, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 0.42099, "high": 0.42231, "low": 0.42099, "close": 0.42179, "volume": 2659.8, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 0.42072, "high": 0.42072, "low": 0.41252, "close": 0.41524, "volume": 143200.8, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 0.41496, "high": 0.41589, "low": 0.41496, "close": 0.41575, "volume": 10945.6, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 0.41612, "high": 0.41802, "low": 0.41612, "close": 0.417, "volume": 73870.8, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 0.41702, "high": 0.41826, "low": 0.41635, "close": 0.41635, "volume": 41578.1, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 0.41634, "high": 0.41747, "low": 0.41583, "close": 0.41747, "volume": 7409.0, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 0.41788, "high": 0.41816, "low": 0.41634, "close": 0.41646, "volume": 21013.6, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 0.41626, "high": 0.41774, "low": 0.41443, "close": 0.41443, "volume": 32417.0, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 0.41491, "high": 0.41615, "low": 0.41489, "close": 0.41615, "volume": 21859.2, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 0.41568, "high": 0.41568, "low": 0.41296, "close": 0.41357, "volume": 19527.5, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 0.4134, "high": 0.41589, "low": 0.41289, "close": 0.41563, "volume": 40403.8, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 0.41562, "high": 0.41562, "low": 0.41436, "close": 0.41468, "volume": 5272.6, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 0.41444, "high": 0.41473, "low": 0.41375, "close": 0.41443, "volume": 3584.8, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 0.41409, "high": 0.41426, "low": 0.4112, "close": 0.41212, "volume": 73375.7, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 0.41219, "high": 0.41344, "low": 0.40797, "close": 0.41037, "volume": 99690.4, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 0.41009, "high": 0.41009, "low": 0.4041, "close": 0.40557, "volume": 157117.6, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 0.40593, "high": 0.40638, "low": 0.39795, "close": 0.40087, "volume": 127940.8, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 0.40116, "high": 0.40135, "low": 0.38415, "close": 0.39322, "volume": 684581.0, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 0.39322, "high": 0.39584, "low": 0.392, "close": 0.39264, "volume": 67434.6, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 0.39289, "high": 0.39537, "low": 0.39048, "close": 0.39537, "volume": 83787.1, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 0.3952, "high": 0.39627, "low": 0.39461, "close": 0.39563, "volume": 27889.6, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 0.39574, "high": 0.39708, "low": 0.3953, "close": 0.39626, "volume": 12429.3, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 0.39582, "high": 0.39696, "low": 0.39466, "close": 0.39615, "volume": 110582.4, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 0.39627, "high": 0.3984, "low": 0.39581, "close": 0.39673, "volume": 46033.8, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 0.39695, "high": 0.39695, "low": 0.39541, "close": 0.39637, "volume": 50679.9, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 0.39635, "high": 0.39731, "low": 0.39598, "close": 0.39646, "volume": 21684.3, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 0.39629, "high": 0.39631, "low": 0.39432, "close": 0.39509, "volume": 30800.9, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 0.39493, "high": 0.39625, "low": 0.39474, "close": 0.39596, "volume": 25973.9, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 0.39576, "high": 0.39919, "low": 0.39576, "close": 0.39919, "volume": 9286.4, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 0.39922, "high": 0.40065, "low": 0.39794, "close": 0.3984, "volume": 59824.9, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 0.39862, "high": 0.39903, "low": 0.39596, "close": 0.39623, "volume": 26440.9, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 0.39535, "high": 0.39768, "low": 0.39381, "close": 0.39621, "volume": 56691.1, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 0.39733, "high": 0.40064, "low": 0.39713, "close": 0.39991, "volume": 32799.5, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 0.39918, "high": 0.40139, "low": 0.39787, "close": 0.40119, "volume": 22679.9, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 0.40053, "high": 0.40116, "low": 0.39799, "close": 0.39893, "volume": 59254.8, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 0.39933, "high": 0.39933, "low": 0.39341, "close": 0.39341, "volume": 49851.3, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 0.39385, "high": 0.39423, "low": 0.39175, "close": 0.39218, "volume": 116453.7, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 0.39131, "high": 0.3938, "low": 0.39131, "close": 0.39334, "volume": 15301.5, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 0.39351, "high": 0.39351, "low": 0.3924, "close": 0.3925, "volume": 9966.7, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 0.39236, "high": 0.39294, "low": 0.39, "close": 0.39294, "volume": 12281.5, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 0.39269, "high": 0.3935, "low": 0.388, "close": 0.39024, "volume": 36254.6, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 0.39069, "high": 0.39355, "low": 0.39016, "close": 0.3935, "volume": 17256.7, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 0.39317, "high": 0.39331, "low": 0.39266, "close": 0.39331, "volume": 2297.9, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 0.39166, "high": 0.39252, "low": 0.39155, "close": 0.3919, "volume": 14278.0, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 0.39238, "high": 0.39263, "low": 0.39092, "close": 0.39092, "volume": 6912.4, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 0.39103, "high": 0.39432, "low": 0.39103, "close": 0.39324, "volume": 86449.6, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 0.39243, "high": 0.393, "low": 0.39221, "close": 0.39294, "volume": 7837.3, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 0.39274, "high": 0.39484, "low": 0.39268, "close": 0.39402, "volume": 7308.8, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 0.39406, "high": 0.39406, "low": 0.39385, "close": 0.39385, "volume": 470.8, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 0.39367, "high": 0.39451, "low": 0.39367, "close": 0.39451, "volume": 5609.2, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 0.39412, "high": 0.39513, "low": 0.39412, "close": 0.3946, "volume": 2634.6, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 0.39464, "high": 0.39464, "low": 0.39391, "close": 0.39417, "volume": 2608.9, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 0.39386, "high": 0.39433, "low": 0.39314, "close": 0.39314, "volume": 6927.1, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 0.39259, "high": 0.39298, "low": 0.38866, "close": 0.3898, "volume": 23122.0, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 0.38992, "high": 0.39228, "low": 0.38981, "close": 0.392, "volume": 24607.4, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 0.39157, "high": 0.39157, "low": 0.38976, "close": 0.39069, "volume": 25821.5, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 0.39053, "high": 0.39185, "low": 0.39043, "close": 0.39185, "volume": 42971.9, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 0.39196, "high": 0.39196, "low": 0.39036, "close": 0.39039, "volume": 11907.1, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 0.39052, "high": 0.39072, "low": 0.38544, "close": 0.38622, "volume": 53676.8, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 0.38581, "high": 0.38858, "low": 0.38352, "close": 0.38748, "volume": 53140.7, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 0.38714, "high": 0.38714, "low": 0.38551, "close": 0.38679, "volume": 9495.1, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 0.38643, "high": 0.38643, "low": 0.38419, "close": 0.3857, "volume": 29771.5, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 0.3855, "high": 0.38708, "low": 0.37619, "close": 0.37794, "volume": 123676.4, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 0.37942, "high": 0.38159, "low": 0.37904, "close": 0.38093, "volume": 112034.6, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 0.38093, "high": 0.38146, "low": 0.38007, "close": 0.38126, "volume": 23409.3, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 0.38102, "high": 0.38212, "low": 0.38058, "close": 0.38133, "volume": 10444.0, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 0.38135, "high": 0.382, "low": 0.37692, "close": 0.37696, "volume": 34282.8, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 0.37727, "high": 0.37735, "low": 0.37112, "close": 0.3749, "volume": 205876.7, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 0.37482, "high": 0.37502, "low": 0.3742, "close": 0.37465, "volume": 35421.9, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 0.37485, "high": 0.37485, "low": 0.37263, "close": 0.37356, "volume": 30719.4, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 0.37306, "high": 0.37377, "low": 0.37133, "close": 0.37318, "volume": 26250.9, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 0.37309, "high": 0.37309, "low": 0.36373, "close": 0.36791, "volume": 178518.0, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 0.3679, "high": 0.36813, "low": 0.35589, "close": 0.36244, "volume": 218651.8, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 0.3616, "high": 0.36456, "low": 0.35992, "close": 0.36352, "volume": 40134.1, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 0.36398, "high": 0.36433, "low": 0.36125, "close": 0.36205, "volume": 13705.0, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 0.36182, "high": 0.36182, "low": 0.34836, "close": 0.35687, "volume": 339114.3, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 0.35622, "high": 0.36301, "low": 0.35612, "close": 0.36162, "volume": 137307.5, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 0.36162, "high": 0.3711, "low": 0.35296, "close": 0.36328, "volume": 706050.6, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 0.36284, "high": 0.36562, "low": 0.35932, "close": 0.36498, "volume": 182467.8, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 0.36521, "high": 0.3674, "low": 0.3635, "close": 0.3674, "volume": 141111.9, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 0.3666, "high": 0.37605, "low": 0.36625, "close": 0.37605, "volume": 155726.3, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 0.37607, "high": 0.38053, "low": 0.37549, "close": 0.37822, "volume": 86858.5, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 0.37865, "high": 0.37866, "low": 0.37478, "close": 0.37478, "volume": 34828.7, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 0.37469, "high": 0.37601, "low": 0.3718, "close": 0.37601, "volume": 155231.6, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 0.37573, "high": 0.37859, "low": 0.37513, "close": 0.37525, "volume": 60139.8, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 0.37524, "high": 0.37976, "low": 0.37489, "close": 0.37976, "volume": 53606.5, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 0.37895, "high": 0.38211, "low": 0.37849, "close": 0.38117, "volume": 54686.7, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 0.38112, "high": 0.38112, "low": 0.3792, "close": 0.37963, "volume": 6067.1, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 0.37953, "high": 0.37953, "low": 0.37713, "close": 0.37784, "volume": 10416.4, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 0.37678, "high": 0.37919, "low": 0.37596, "close": 0.3789, "volume": 19435.7, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 0.37931, "high": 0.38689, "low": 0.37914, "close": 0.38689, "volume": 72086.9, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 0.38689, "high": 0.38764, "low": 0.38458, "close": 0.38745, "volume": 26949.3, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 0.38689, "high": 0.38879, "low": 0.38687, "close": 0.38701, "volume": 35644.2, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 0.38717, "high": 0.38792, "low": 0.38594, "close": 0.38678, "volume": 40150.5, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 0.38662, "high": 0.38702, "low": 0.38376, "close": 0.38535, "volume": 46016.3, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 0.38523, "high": 0.38572, "low": 0.38425, "close": 0.38444, "volume": 7664.9, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 0.38401, "high": 0.38401, "low": 0.38123, "close": 0.38192, "volume": 26594.7, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 0.38327, "high": 0.38341, "low": 0.38061, "close": 0.38071, "volume": 14570.2, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 0.38145, "high": 0.38145, "low": 0.38033, "close": 0.38103, "volume": 1661.9, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 0.3823, "high": 0.38316, "low": 0.38204, "close": 0.38226, "volume": 9427.2, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 0.38174, "high": 0.382, "low": 0.37932, "close": 0.37932, "volume": 12450.0, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 0.37926, "high": 0.38389, "low": 0.37812, "close": 0.38381, "volume": 46348.5, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 0.38347, "high": 0.38391, "low": 0.38105, "close": 0.38117, "volume": 103470.4, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 0.38105, "high": 0.38105, "low": 0.37369, "close": 0.37551, "volume": 48162.8, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 0.376, "high": 0.376, "low": 0.37135, "close": 0.37256, "volume": 28398.7, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 0.37201, "high": 0.37278, "low": 0.36835, "close": 0.37086, "volume": 19630.7, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 0.37144, "high": 0.37164, "low": 0.36835, "close": 0.37056, "volume": 73504.9, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 0.37079, "high": 0.37079, "low": 0.36584, "close": 0.36745, "volume": 24751.8, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 0.36769, "high": 0.36844, "low": 0.3647, "close": 0.36513, "volume": 46156.9, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 0.36559, "high": 0.36654, "low": 0.36493, "close": 0.36567, "volume": 44757.1, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 0.36616, "high": 0.36616, "low": 0.36076, "close": 0.3611, "volume": 44276.3, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 0.36221, "high": 0.36591, "low": 0.36158, "close": 0.36577, "volume": 296240.8, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 0.36578, "high": 0.36743, "low": 0.3648, "close": 0.36651, "volume": 54508.7, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 0.3666, "high": 0.3675, "low": 0.3664, "close": 0.36662, "volume": 21465.2, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 0.36638, "high": 0.368, "low": 0.36597, "close": 0.36753, "volume": 18074.9, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 0.36829, "high": 0.36982, "low": 0.36652, "close": 0.36749, "volume": 70491.8, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 0.36753, "high": 0.36898, "low": 0.36717, "close": 0.36898, "volume": 7175.4, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 0.36908, "high": 0.3695, "low": 0.36773, "close": 0.36914, "volume": 14986.0, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 0.36892, "high": 0.36913, "low": 0.36755, "close": 0.36913, "volume": 8996.1, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 0.36801, "high": 0.3683, "low": 0.36652, "close": 0.36652, "volume": 11556.6, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 0.3669, "high": 0.36783, "low": 0.36653, "close": 0.36728, "volume": 10892.4, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 0.36706, "high": 0.36707, "low": 0.36235, "close": 0.3627, "volume": 39228.7, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 0.36284, "high": 0.36458, "low": 0.36284, "close": 0.3637, "volume": 18215.1, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 0.36346, "high": 0.36572, "low": 0.36346, "close": 0.36525, "volume": 9926.8, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 0.36545, "high": 0.36767, "low": 0.36527, "close": 0.36737, "volume": 29452.2, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 0.36751, "high": 0.36908, "low": 0.36751, "close": 0.36819, "volume": 5453.7, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 0.36735, "high": 0.36813, "low": 0.3656, "close": 0.36813, "volume": 8858.4, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 0.36831, "high": 0.3684, "low": 0.36625, "close": 0.36805, "volume": 61726.7, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 0.3681, "high": 0.36813, "low": 0.36651, "close": 0.36674, "volume": 11304.5, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 0.36641, "high": 0.36651, "low": 0.36502, "close": 0.36508, "volume": 23518.3, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 0.36512, "high": 0.36512, "low": 0.36407, "close": 0.36448, "volume": 13017.9, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 0.36495, "high": 0.3664, "low": 0.36495, "close": 0.36637, "volume": 8573.7, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 0.36528, "high": 0.36682, "low": 0.36487, "close": 0.36682, "volume": 8353.8, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 0.36614, "high": 0.36639, "low": 0.36614, "close": 0.36639, "volume": 2172.6, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 0.36487, "high": 0.3653, "low": 0.36409, "close": 0.36472, "volume": 40196.1, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 0.36394, "high": 0.36472, "low": 0.36262, "close": 0.36262, "volume": 51681.2, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 0.36228, "high": 0.36522, "low": 0.3615, "close": 0.36522, "volume": 13180.8, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 0.36409, "high": 0.36685, "low": 0.36409, "close": 0.36673, "volume": 12824.8, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 0.3667, "high": 0.3667, "low": 0.36605, "close": 0.36605, "volume": 932.2, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 0.36725, "high": 0.36782, "low": 0.36556, "close": 0.36556, "volume": 6551.0, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 0.36546, "high": 0.36597, "low": 0.36542, "close": 0.36542, "volume": 1808.9, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 0.36575, "high": 0.36703, "low": 0.36556, "close": 0.36672, "volume": 7028.6, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 0.36712, "high": 0.3678, "low": 0.36669, "close": 0.36736, "volume": 9466.8, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 0.36647, "high": 0.36759, "low": 0.36647, "close": 0.36759, "volume": 1684.7, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 0.36721, "high": 0.36769, "low": 0.36696, "close": 0.367, "volume": 8087.7, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 0.36664, "high": 0.36932, "low": 0.36664, "close": 0.36854, "volume": 103619.1, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 0.36886, "high": 0.36886, "low": 0.36815, "close": 0.36815, "volume": 3751.2, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 0.36827, "high": 0.36827, "low": 0.36697, "close": 0.36697, "volume": 6263.1, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 0.36701, "high": 0.36754, "low": 0.36685, "close": 0.36754, "volume": 22233.4, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 0.36693, "high": 0.3671, "low": 0.36601, "close": 0.36655, "volume": 17480.7, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 0.36654, "high": 0.36667, "low": 0.36545, "close": 0.36642, "volume": 21044.4, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 0.36618, "high": 0.36618, "low": 0.36523, "close": 0.36528, "volume": 2244.8, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 0.36571, "high": 0.36681, "low": 0.36571, "close": 0.36603, "volume": 13408.4, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 0.36644, "high": 0.36667, "low": 0.3647, "close": 0.3648, "volume": 24550.8, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 0.36603, "high": 0.36604, "low": 0.36521, "close": 0.3654, "volume": 13554.6, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 0.3647, "high": 0.36542, "low": 0.36465, "close": 0.3647, "volume": 32433.3, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 0.36474, "high": 0.37348, "low": 0.36474, "close": 0.37348, "volume": 81864.3, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 0.37363, "high": 0.37483, "low": 0.36947, "close": 0.37016, "volume": 54244.2, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 0.37045, "high": 0.3708, "low": 0.36617, "close": 0.36687, "volume": 9172.0, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 0.36871, "high": 0.3711, "low": 0.36871, "close": 0.3711, "volume": 5043.9, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 0.37017, "high": 0.37018, "low": 0.36971, "close": 0.3701, "volume": 9093.7, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 0.37013, "high": 0.37146, "low": 0.36807, "close": 0.36937, "volume": 26935.1, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 0.36823, "high": 0.36841, "low": 0.36652, "close": 0.36652, "volume": 7118.6, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 0.36705, "high": 0.36795, "low": 0.36655, "close": 0.36764, "volume": 10307.5, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 0.36784, "high": 0.36889, "low": 0.36681, "close": 0.36681, "volume": 41186.9, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 0.36653, "high": 0.36852, "low": 0.36611, "close": 0.36805, "volume": 37158.3, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 0.36908, "high": 0.36926, "low": 0.36793, "close": 0.36805, "volume": 8380.3, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 0.36868, "high": 0.36916, "low": 0.36782, "close": 0.36785, "volume": 5308.2, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 0.36867, "high": 0.36867, "low": 0.36718, "close": 0.36818, "volume": 10635.7, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 0.36857, "high": 0.36857, "low": 0.36752, "close": 0.36752, "volume": 2314.6, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 0.36729, "high": 0.36915, "low": 0.36723, "close": 0.36847, "volume": 8718.0, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 0.36938, "high": 0.37064, "low": 0.36926, "close": 0.37009, "volume": 17071.5, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 0.37007, "high": 0.37247, "low": 0.37007, "close": 0.37096, "volume": 26864.1, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 0.37183, "high": 0.37463, "low": 0.36997, "close": 0.37306, "volume": 34742.5, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 0.3729, "high": 0.3757, "low": 0.3729, "close": 0.37357, "volume": 40448.7, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 0.37407, "high": 0.37536, "low": 0.37171, "close": 0.3721, "volume": 34818.3, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 0.37219, "high": 0.37289, "low": 0.37183, "close": 0.37284, "volume": 25122.8, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 0.37283, "high": 0.37301, "low": 0.37148, "close": 0.37191, "volume": 48968.4, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 0.37197, "high": 0.37374, "low": 0.37197, "close": 0.37373, "volume": 42003.5, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 0.37376, "high": 0.37387, "low": 0.37012, "close": 0.37136, "volume": 108206.3, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 0.37168, "high": 0.3718, "low": 0.3703, "close": 0.3703, "volume": 38175.0, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 0.37063, "high": 0.37245, "low": 0.37002, "close": 0.3712, "volume": 67504.4, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 0.37099, "high": 0.37102, "low": 0.36962, "close": 0.36983, "volume": 24968.4, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 0.37052, "high": 0.37246, "low": 0.3704, "close": 0.37103, "volume": 14796.8, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 0.37113, "high": 0.37358, "low": 0.37085, "close": 0.37232, "volume": 52407.7, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 0.37347, "high": 0.37422, "low": 0.3718, "close": 0.3718, "volume": 76908.9, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 0.37195, "high": 0.37195, "low": 0.36665, "close": 0.36797, "volume": 106989.1, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 0.36771, "high": 0.36924, "low": 0.36747, "close": 0.36813, "volume": 44249.0, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 0.36827, "high": 0.372, "low": 0.36827, "close": 0.37067, "volume": 27008.8, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 0.37069, "high": 0.37184, "low": 0.37019, "close": 0.37057, "volume": 31739.9, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 0.37078, "high": 0.37142, "low": 0.36923, "close": 0.37032, "volume": 78741.3, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 0.37059, "high": 0.37205, "low": 0.37035, "close": 0.37131, "volume": 32285.3, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 0.37127, "high": 0.37183, "low": 0.3691, "close": 0.37183, "volume": 41326.8, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 0.37126, "high": 0.37126, "low": 0.36762, "close": 0.3678, "volume": 37647.5, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 0.36755, "high": 0.36755, "low": 0.36364, "close": 0.36609, "volume": 65933.2, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 0.36608, "high": 0.3677, "low": 0.36511, "close": 0.36716, "volume": 28781.5, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 0.36714, "high": 0.36895, "low": 0.36689, "close": 0.36861, "volume": 23630.8, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 0.36827, "high": 0.36963, "low": 0.36811, "close": 0.36934, "volume": 46212.1, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 0.3692, "high": 0.3694, "low": 0.36618, "close": 0.3665, "volume": 39641.0, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 0.36627, "high": 0.36736, "low": 0.36285, "close": 0.3647, "volume": 81412.5, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 0.36483, "high": 0.36543, "low": 0.36379, "close": 0.36488, "volume": 43466.8, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 0.36461, "high": 0.36609, "low": 0.36392, "close": 0.36504, "volume": 45373.9, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 0.36398, "high": 0.36609, "low": 0.36381, "close": 0.36534, "volume": 31474.2, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 0.3649, "high": 0.36572, "low": 0.35897, "close": 0.35989, "volume": 122628.1, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 0.35923, "high": 0.36234, "low": 0.35847, "close": 0.36169, "volume": 35950.1, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 0.36229, "high": 0.3656, "low": 0.36229, "close": 0.36419, "volume": 41911.3, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 0.36412, "high": 0.36412, "low": 0.35712, "close": 0.35996, "volume": 27224.2, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 0.35993, "high": 0.361, "low": 0.35993, "close": 0.36078, "volume": 4880.4, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 0.36079, "high": 0.36236, "low": 0.36079, "close": 0.3615, "volume": 47182.9, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 0.36205, "high": 0.36209, "low": 0.35857, "close": 0.35919, "volume": 130913.6, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 0.35861, "high": 0.36097, "low": 0.35763, "close": 0.36037, "volume": 39953.4, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 0.36006, "high": 0.36006, "low": 0.3573, "close": 0.35931, "volume": 44062.0, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 0.3594, "high": 0.3601, "low": 0.35816, "close": 0.36009, "volume": 46335.4, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 0.35952, "high": 0.35952, "low": 0.35866, "close": 0.35937, "volume": 8657.1, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 0.35944, "high": 0.36031, "low": 0.35579, "close": 0.3573, "volume": 67905.7, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 0.35741, "high": 0.35829, "low": 0.35517, "close": 0.35656, "volume": 19007.8, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 0.35623, "high": 0.35778, "low": 0.35623, "close": 0.35759, "volume": 36233.0, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 0.35741, "high": 0.35806, "low": 0.35545, "close": 0.35712, "volume": 77413.6, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 0.35706, "high": 0.35915, "low": 0.35706, "close": 0.35915, "volume": 30959.7, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 0.3589, "high": 0.35894, "low": 0.35692, "close": 0.35745, "volume": 29944.0, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 0.3576, "high": 0.3576, "low": 0.35274, "close": 0.35551, "volume": 130208.0, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 0.3554, "high": 0.35546, "low": 0.35366, "close": 0.35546, "volume": 28537.8, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 0.35528, "high": 0.35646, "low": 0.35351, "close": 0.35388, "volume": 38454.9, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 0.3538, "high": 0.35739, "low": 0.35352, "close": 0.35561, "volume": 135690.1, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 0.3554, "high": 0.35838, "low": 0.35534, "close": 0.35806, "volume": 59736.1, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 0.35796, "high": 0.35813, "low": 0.3565, "close": 0.3565, "volume": 23971.8, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 0.35684, "high": 0.35775, "low": 0.35576, "close": 0.35769, "volume": 36854.6, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 0.35754, "high": 0.35886, "low": 0.35676, "close": 0.35727, "volume": 133558.2, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 0.3569, "high": 0.35824, "low": 0.3566, "close": 0.35742, "volume": 26405.3, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 0.35829, "high": 0.35864, "low": 0.35617, "close": 0.35733, "volume": 21075.0, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 0.35773, "high": 0.35773, "low": 0.35648, "close": 0.35673, "volume": 5524.0, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 0.35596, "high": 0.35597, "low": 0.34964, "close": 0.35122, "volume": 39818.0, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 0.35134, "high": 0.35182, "low": 0.34731, "close": 0.34973, "volume": 95910.7, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 0.34959, "high": 0.35175, "low": 0.34722, "close": 0.3492, "volume": 90869.1, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 0.34908, "high": 0.35103, "low": 0.34808, "close": 0.35077, "volume": 77094.9, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 0.35075, "high": 0.3519, "low": 0.35039, "close": 0.35176, "volume": 29431.1, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 0.35159, "high": 0.35243, "low": 0.35063, "close": 0.35216, "volume": 11869.8, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 0.3521, "high": 0.35547, "low": 0.3521, "close": 0.35521, "volume": 33132.4, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 0.35522, "high": 0.35571, "low": 0.35458, "close": 0.35488, "volume": 26846.6, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 0.3549, "high": 0.35518, "low": 0.35303, "close": 0.35407, "volume": 36616.7, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 0.35386, "high": 0.35419, "low": 0.35275, "close": 0.35334, "volume": 21878.0, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 0.35342, "high": 0.35381, "low": 0.35232, "close": 0.35239, "volume": 20811.8, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 0.35224, "high": 0.35419, "low": 0.35206, "close": 0.35386, "volume": 20310.0, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 0.35357, "high": 0.35421, "low": 0.35178, "close": 0.35346, "volume": 61379.2, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 0.35381, "high": 0.35381, "low": 0.35279, "close": 0.35312, "volume": 30258.0, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 0.35304, "high": 0.35417, "low": 0.35195, "close": 0.35195, "volume": 52042.3, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 0.35168, "high": 0.35361, "low": 0.35087, "close": 0.35314, "volume": 35120.1, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 0.35285, "high": 0.35569, "low": 0.35284, "close": 0.35389, "volume": 28764.4, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 0.35413, "high": 0.35414, "low": 0.35245, "close": 0.35259, "volume": 62362.6, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 0.35236, "high": 0.35236, "low": 0.35025, "close": 0.35055, "volume": 39774.8, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 0.35062, "high": 0.35062, "low": 0.34739, "close": 0.34775, "volume": 340587.8, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 0.34747, "high": 0.34753, "low": 0.34177, "close": 0.34459, "volume": 232866.0, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 0.34468, "high": 0.34559, "low": 0.34159, "close": 0.34159, "volume": 136839.0, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 0.34142, "high": 0.34247, "low": 0.3362, "close": 0.3397, "volume": 441726.9, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 0.33946, "high": 0.34151, "low": 0.33849, "close": 0.34151, "volume": 23196.0, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 0.34163, "high": 0.34163, "low": 0.33915, "close": 0.34069, "volume": 13895.1, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 0.33965, "high": 0.3403, "low": 0.3381, "close": 0.34013, "volume": 35320.6, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 0.33976, "high": 0.33978, "low": 0.33448, "close": 0.33848, "volume": 155292.5, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 0.33803, "high": 0.3392, "low": 0.3368, "close": 0.3392, "volume": 126344.3, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 0.33883, "high": 0.34092, "low": 0.33883, "close": 0.33991, "volume": 45743.5, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 0.34043, "high": 0.34148, "low": 0.3398, "close": 0.33982, "volume": 23219.9, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 0.33988, "high": 0.34001, "low": 0.33807, "close": 0.3386, "volume": 26425.6, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 0.33884, "high": 0.33967, "low": 0.33855, "close": 0.33954, "volume": 44084.7, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 0.33965, "high": 0.34063, "low": 0.33846, "close": 0.33846, "volume": 40142.8, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 0.33861, "high": 0.33993, "low": 0.33737, "close": 0.33743, "volume": 40326.0, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 0.33739, "high": 0.33825, "low": 0.3323, "close": 0.3348, "volume": 205441.6, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 0.33501, "high": 0.33689, "low": 0.33312, "close": 0.33689, "volume": 73234.8, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 0.33614, "high": 0.33667, "low": 0.33498, "close": 0.33591, "volume": 163968.7, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 0.33557, "high": 0.33642, "low": 0.33413, "close": 0.33417, "volume": 37230.5, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 0.33432, "high": 0.33677, "low": 0.33, "close": 0.33632, "volume": 244766.6, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 0.33652, "high": 0.34069, "low": 0.33547, "close": 0.34069, "volume": 191581.5, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 0.3411, "high": 0.34123, "low": 0.33708, "close": 0.33863, "volume": 75081.4, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 0.33869, "high": 0.34327, "low": 0.33812, "close": 0.34322, "volume": 42514.5, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 0.34308, "high": 0.34497, "low": 0.34085, "close": 0.34174, "volume": 84903.9, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 0.34178, "high": 0.34691, "low": 0.34178, "close": 0.34453, "volume": 74997.8, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 0.34524, "high": 0.34588, "low": 0.34415, "close": 0.3443, "volume": 13353.9, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 0.34498, "high": 0.34904, "low": 0.34498, "close": 0.34793, "volume": 158583.2, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 0.34891, "high": 0.34944, "low": 0.3482, "close": 0.34882, "volume": 65052.5, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 0.3493, "high": 0.3497, "low": 0.34683, "close": 0.34783, "volume": 47099.5, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 0.34801, "high": 0.34917, "low": 0.34793, "close": 0.34852, "volume": 9141.1, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 0.34867, "high": 0.34969, "low": 0.34807, "close": 0.34906, "volume": 28081.9, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 0.34962, "high": 0.35227, "low": 0.34918, "close": 0.35089, "volume": 86891.8, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 0.35102, "high": 0.35122, "low": 0.34569, "close": 0.34645, "volume": 65644.2, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 0.34654, "high": 0.3473, "low": 0.34536, "close": 0.34556, "volume": 21317.6, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 0.34549, "high": 0.34715, "low": 0.34549, "close": 0.34688, "volume": 32802.1, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 0.3468, "high": 0.34734, "low": 0.34601, "close": 0.34619, "volume": 28832.5, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 0.3463, "high": 0.34663, "low": 0.34307, "close": 0.34529, "volume": 111469.1, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 0.34563, "high": 0.34715, "low": 0.3455, "close": 0.34656, "volume": 29367.1, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 0.34657, "high": 0.34763, "low": 0.34589, "close": 0.34729, "volume": 33258.0, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 0.34696, "high": 0.34859, "low": 0.34696, "close": 0.34826, "volume": 42271.7, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 0.34865, "high": 0.35024, "low": 0.34848, "close": 0.34871, "volume": 64480.0, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 0.34863, "high": 0.35006, "low": 0.34863, "close": 0.3497, "volume": 34096.5, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 0.35023, "high": 0.35376, "low": 0.34949, "close": 0.35151, "volume": 186025.5, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 0.35044, "high": 0.35106, "low": 0.34949, "close": 0.35022, "volume": 54591.8, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 0.35046, "high": 0.35294, "low": 0.34932, "close": 0.34932, "volume": 126211.5, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 0.34971, "high": 0.35085, "low": 0.34971, "close": 0.35071, "volume": 23771.4, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 0.35096, "high": 0.35135, "low": 0.34981, "close": 0.35018, "volume": 23545.4, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 0.34969, "high": 0.35006, "low": 0.34751, "close": 0.34791, "volume": 85957.6, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 0.34801, "high": 0.35007, "low": 0.34801, "close": 0.34991, "volume": 73577.0, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 0.34939, "high": 0.34961, "low": 0.34862, "close": 0.34938, "volume": 46643.4, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 0.34918, "high": 0.35046, "low": 0.34841, "close": 0.34971, "volume": 77227.1, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 0.35017, "high": 0.35354, "low": 0.3493, "close": 0.353, "volume": 174606.9, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 0.35336, "high": 0.35447, "low": 0.35183, "close": 0.35258, "volume": 58366.5, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 0.35224, "high": 0.35235, "low": 0.35081, "close": 0.35138, "volume": 42571.7, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 0.35125, "high": 0.35244, "low": 0.35072, "close": 0.35135, "volume": 24625.3, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 0.35135, "high": 0.35461, "low": 0.35135, "close": 0.35185, "volume": 58180.7, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 0.35211, "high": 0.35228, "low": 0.34993, "close": 0.35199, "volume": 54881.0, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 0.35214, "high": 0.35452, "low": 0.35214, "close": 0.35396, "volume": 50380.0, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 0.35407, "high": 0.35668, "low": 0.3533, "close": 0.35354, "volume": 230105.7, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 0.35361, "high": 0.35444, "low": 0.3526, "close": 0.35323, "volume": 35441.4, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 0.35296, "high": 0.3534, "low": 0.35211, "close": 0.35333, "volume": 22278.8, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 0.35317, "high": 0.35435, "low": 0.35183, "close": 0.35256, "volume": 47531.4, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 0.35241, "high": 0.35262, "low": 0.351, "close": 0.35128, "volume": 39163.9, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 0.35102, "high": 0.3517, "low": 0.35075, "close": 0.35159, "volume": 28795.6, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 0.35183, "high": 0.35183, "low": 0.35028, "close": 0.35028, "volume": 28011.5, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 0.34991, "high": 0.35031, "low": 0.34878, "close": 0.34995, "volume": 18596.2, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 0.34953, "high": 0.34953, "low": 0.34588, "close": 0.34682, "volume": 68125.9, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 0.3471, "high": 0.34937, "low": 0.34685, "close": 0.34937, "volume": 65099.5, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 0.34875, "high": 0.35021, "low": 0.34875, "close": 0.34998, "volume": 23391.1, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 0.35004, "high": 0.35127, "low": 0.35004, "close": 0.35056, "volume": 43586.1, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 0.35139, "high": 0.35211, "low": 0.35064, "close": 0.35154, "volume": 44350.5, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 0.35132, "high": 0.35132, "low": 0.34952, "close": 0.35008, "volume": 41027.6, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 0.34984, "high": 0.35466, "low": 0.34937, "close": 0.35462, "volume": 67683.8, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 0.355, "high": 0.3552, "low": 0.35283, "close": 0.35316, "volume": 66936.4, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 0.35369, "high": 0.35525, "low": 0.35364, "close": 0.3548, "volume": 58275.5, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 0.35489, "high": 0.35583, "low": 0.3539, "close": 0.35422, "volume": 35482.3, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 0.35487, "high": 0.35521, "low": 0.35321, "close": 0.35395, "volume": 18778.0, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 0.35536, "high": 0.36377, "low": 0.35532, "close": 0.36093, "volume": 230993.2, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 0.361, "high": 0.36257, "low": 0.36049, "close": 0.36207, "volume": 55752.4, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 0.3622, "high": 0.36486, "low": 0.36125, "close": 0.36175, "volume": 46124.5, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 0.36164, "high": 0.36189, "low": 0.35812, "close": 0.35897, "volume": 39601.4, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 0.35871, "high": 0.35954, "low": 0.35827, "close": 0.35868, "volume": 37666.8, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 0.35853, "high": 0.35872, "low": 0.35586, "close": 0.3563, "volume": 57803.2, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 0.35596, "high": 0.35838, "low": 0.35505, "close": 0.35821, "volume": 151567.5, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 0.35808, "high": 0.35832, "low": 0.35683, "close": 0.35739, "volume": 46337.6, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 0.3578, "high": 0.36191, "low": 0.35761, "close": 0.35822, "volume": 96590.7, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 0.35878, "high": 0.36102, "low": 0.3573, "close": 0.35868, "volume": 36195.4, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 0.35859, "high": 0.3612, "low": 0.35825, "close": 0.3606, "volume": 36305.9, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 0.36003, "high": 0.36172, "low": 0.3595, "close": 0.361, "volume": 47568.0, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 0.3615, "high": 0.36505, "low": 0.36144, "close": 0.36504, "volume": 177419.0, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 0.36488, "high": 0.36488, "low": 0.3623, "close": 0.36371, "volume": 72743.5, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 0.36353, "high": 0.36396, "low": 0.36022, "close": 0.36078, "volume": 66286.3, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 0.36133, "high": 0.36133, "low": 0.35804, "close": 0.36012, "volume": 51648.3, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 0.35984, "high": 0.35984, "low": 0.35343, "close": 0.35741, "volume": 91778.0, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 0.35742, "high": 0.35796, "low": 0.35606, "close": 0.35783, "volume": 45405.9, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 0.35774, "high": 0.35943, "low": 0.35734, "close": 0.35795, "volume": 36733.5, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 0.35708, "high": 0.35855, "low": 0.35664, "close": 0.35811, "volume": 36346.3, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 0.35801, "high": 0.36093, "low": 0.35801, "close": 0.36073, "volume": 33081.7, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 0.36101, "high": 0.362, "low": 0.35995, "close": 0.36022, "volume": 58796.0, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 0.36011, "high": 0.36153, "low": 0.36008, "close": 0.36072, "volume": 58671.6, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 0.36118, "high": 0.36188, "low": 0.35808, "close": 0.35908, "volume": 401452.1, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 0.35905, "high": 0.35985, "low": 0.35799, "close": 0.35981, "volume": 36078.2, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 0.36029, "high": 0.36029, "low": 0.35714, "close": 0.35738, "volume": 29485.6, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 0.35754, "high": 0.36117, "low": 0.35754, "close": 0.35898, "volume": 115747.0, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 0.35877, "high": 0.36278, "low": 0.35877, "close": 0.36195, "volume": 55446.8, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 0.36227, "high": 0.36236, "low": 0.36095, "close": 0.36194, "volume": 52118.4, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 0.36176, "high": 0.36261, "low": 0.36094, "close": 0.36163, "volume": 46281.4, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 0.36202, "high": 0.36272, "low": 0.36097, "close": 0.36125, "volume": 40423.0, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 0.36121, "high": 0.36229, "low": 0.36027, "close": 0.36209, "volume": 60319.7, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 0.36225, "high": 0.36247, "low": 0.3605, "close": 0.3605, "volume": 77379.6, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 0.36063, "high": 0.36078, "low": 0.35909, "close": 0.36012, "volume": 57150.2, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 0.35996, "high": 0.36087, "low": 0.3587, "close": 0.35898, "volume": 66889.0, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 0.35855, "high": 0.35917, "low": 0.35689, "close": 0.35785, "volume": 106088.1, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 0.35758, "high": 0.36019, "low": 0.35704, "close": 0.36013, "volume": 80315.0, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 0.36034, "high": 0.36167, "low": 0.35976, "close": 0.36104, "volume": 46095.3, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 0.36087, "high": 0.36363, "low": 0.36087, "close": 0.36357, "volume": 59894.8, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 0.36359, "high": 0.36878, "low": 0.36273, "close": 0.36784, "volume": 192739.2, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 0.36708, "high": 0.3711, "low": 0.36708, "close": 0.3711, "volume": 104829.1, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 0.3714, "high": 0.37594, "low": 0.37095, "close": 0.37352, "volume": 249990.6, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 0.37345, "high": 0.3891, "low": 0.37345, "close": 0.3877, "volume": 697694.1, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 0.389, "high": 0.41423, "low": 0.38863, "close": 0.41089, "volume": 1121844.2, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 0.41057, "high": 0.41681, "low": 0.40801, "close": 0.40864, "volume": 498360.9, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 0.4089, "high": 0.41649, "low": 0.40879, "close": 0.41381, "volume": 196228.7, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 0.41375, "high": 0.4159, "low": 0.40292, "close": 0.40667, "volume": 265861.2, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 0.40667, "high": 0.41416, "low": 0.40525, "close": 0.41094, "volume": 166960.8, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 0.41005, "high": 0.41018, "low": 0.40113, "close": 0.40358, "volume": 266551.0, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 0.40372, "high": 0.40493, "low": 0.39943, "close": 0.39987, "volume": 177595.4, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 0.40182, "high": 0.40424, "low": 0.39855, "close": 0.40014, "volume": 479382.3, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 0.39962, "high": 0.39962, "low": 0.39454, "close": 0.39796, "volume": 111480.3, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 0.39821, "high": 0.40017, "low": 0.39723, "close": 0.398, "volume": 61880.8, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 0.39798, "high": 0.40153, "low": 0.3977, "close": 0.39895, "volume": 31912.3, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 0.39895, "high": 0.40106, "low": 0.39866, "close": 0.40032, "volume": 44921.4, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 0.40083, "high": 0.40439, "low": 0.40027, "close": 0.40439, "volume": 75237.0, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 0.40455, "high": 0.40876, "low": 0.40412, "close": 0.4059, "volume": 76938.5, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 0.40607, "high": 0.40665, "low": 0.39826, "close": 0.40094, "volume": 129352.9, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 0.40122, "high": 0.40801, "low": 0.39987, "close": 0.40589, "volume": 143102.1, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 0.4057, "high": 0.40663, "low": 0.40376, "close": 0.40558, "volume": 42403.1, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 0.40519, "high": 0.40866, "low": 0.40286, "close": 0.40753, "volume": 81974.1, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 0.40741, "high": 0.41051, "low": 0.40474, "close": 0.40535, "volume": 168133.9, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 0.40507, "high": 0.40507, "low": 0.4, "close": 0.40151, "volume": 185927.2, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 0.40259, "high": 0.40332, "low": 0.39764, "close": 0.40063, "volume": 126449.6, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 0.40065, "high": 0.4102, "low": 0.40065, "close": 0.40301, "volume": 276407.3, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 0.40421, "high": 0.41211, "low": 0.4041, "close": 0.40768, "volume": 444619.1, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 0.40735, "high": 0.40872, "low": 0.40332, "close": 0.40425, "volume": 146428.2, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 0.40366, "high": 0.405, "low": 0.40116, "close": 0.40487, "volume": 65768.5, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 0.4048, "high": 0.40568, "low": 0.39983, "close": 0.40097, "volume": 85183.4, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 0.40127, "high": 0.40371, "low": 0.40116, "close": 0.40264, "volume": 35023.6, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 0.40325, "high": 0.40482, "low": 0.40145, "close": 0.40332, "volume": 46158.0, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 0.40333, "high": 0.40522, "low": 0.40259, "close": 0.40492, "volume": 94512.7, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 0.4034, "high": 0.40533, "low": 0.4024, "close": 0.40295, "volume": 63519.4, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 0.40377, "high": 0.40503, "low": 0.40259, "close": 0.40259, "volume": 29836.3, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 0.40235, "high": 0.41255, "low": 0.40211, "close": 0.41184, "volume": 65950.0, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 0.41099, "high": 0.41099, "low": 0.40447, "close": 0.4062, "volume": 62812.9, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 0.40622, "high": 0.40895, "low": 0.4023, "close": 0.4023, "volume": 74746.9, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 0.40363, "high": 0.4076, "low": 0.40245, "close": 0.40714, "volume": 40307.0, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 0.40722, "high": 0.40924, "low": 0.40497, "close": 0.4083, "volume": 34604.7, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 0.40721, "high": 0.4188, "low": 0.40694, "close": 0.41145, "volume": 161452.0, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 0.41129, "high": 0.41254, "low": 0.40754, "close": 0.40754, "volume": 83253.3, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 0.40752, "high": 0.40972, "low": 0.40553, "close": 0.40641, "volume": 49045.4, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 0.40723, "high": 0.40877, "low": 0.40615, "close": 0.40771, "volume": 22951.4, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 0.40709, "high": 0.40721, "low": 0.40343, "close": 0.40709, "volume": 23636.2, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 0.40637, "high": 0.40637, "low": 0.40286, "close": 0.40407, "volume": 54466.4, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 0.40484, "high": 0.40605, "low": 0.40317, "close": 0.40374, "volume": 41670.3, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 0.40376, "high": 0.4092, "low": 0.40116, "close": 0.40886, "volume": 217487.9, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 0.40785, "high": 0.40791, "low": 0.39916, "close": 0.40053, "volume": 136581.3, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 0.40036, "high": 0.40506, "low": 0.39963, "close": 0.40086, "volume": 79864.3, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 0.40103, "high": 0.40249, "low": 0.39839, "close": 0.39839, "volume": 57646.2, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 0.39964, "high": 0.39974, "low": 0.39689, "close": 0.39899, "volume": 50410.0, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 0.39899, "high": 0.40265, "low": 0.39823, "close": 0.40021, "volume": 93008.9, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 0.39996, "high": 0.401, "low": 0.39857, "close": 0.40011, "volume": 76598.6, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 0.40019, "high": 0.40351, "low": 0.40019, "close": 0.40151, "volume": 73600.4, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 0.40184, "high": 0.40184, "low": 0.38776, "close": 0.39339, "volume": 353561.4, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.39116, "volume": 58366.9, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 0.39101, "high": 0.39211, "low": 0.38644, "close": 0.38998, "volume": 81414.4, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 0.38997, "high": 0.38997, "low": 0.38766, "close": 0.38811, "volume": 21835.8, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 0.38759, "high": 0.38945, "low": 0.38405, "close": 0.38552, "volume": 172834.5, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 0.38505, "high": 0.38754, "low": 0.3848, "close": 0.38731, "volume": 74681.1, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 0.38731, "high": 0.38731, "low": 0.3826, "close": 0.38346, "volume": 79571.6, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 0.38325, "high": 0.38576, "low": 0.38321, "close": 0.38545, "volume": 114717.7, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 0.38559, "high": 0.38668, "low": 0.38549, "close": 0.3862, "volume": 14813.7, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 0.38597, "high": 0.38691, "low": 0.38405, "close": 0.38678, "volume": 35340.6, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 0.38633, "high": 0.38675, "low": 0.38534, "close": 0.38603, "volume": 39053.2, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 0.38559, "high": 0.38559, "low": 0.37895, "close": 0.37981, "volume": 161292.0, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 0.3799, "high": 0.3845, "low": 0.37987, "close": 0.38428, "volume": 58308.3, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 0.38418, "high": 0.38521, "low": 0.38306, "close": 0.38373, "volume": 36263.7, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 0.38378, "high": 0.38487, "low": 0.38163, "close": 0.38304, "volume": 32511.4, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 0.38224, "high": 0.38408, "low": 0.38088, "close": 0.38271, "volume": 17228.1, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 0.38236, "high": 0.38481, "low": 0.37792, "close": 0.38328, "volume": 137904.4, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 0.38369, "high": 0.39221, "low": 0.38369, "close": 0.39072, "volume": 214997.5, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 0.39088, "high": 0.39551, "low": 0.38713, "close": 0.39249, "volume": 96001.9, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 0.39189, "high": 0.39658, "low": 0.39187, "close": 0.39658, "volume": 97926.8, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 0.39664, "high": 0.40695, "low": 0.39664, "close": 0.40436, "volume": 165790.1, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 0.40442, "high": 0.40455, "low": 0.40058, "close": 0.40099, "volume": 71444.8, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 0.40147, "high": 0.40371, "low": 0.40059, "close": 0.40339, "volume": 32405.9, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 0.40374, "high": 0.40409, "low": 0.4014, "close": 0.40374, "volume": 35937.6, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 0.40461, "high": 0.40533, "low": 0.40292, "close": 0.40317, "volume": 31498.8, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 0.40342, "high": 0.4111, "low": 0.40342, "close": 0.40652, "volume": 114052.9, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 0.40774, "high": 0.40818, "low": 0.40418, "close": 0.40611, "volume": 34144.7, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 0.40665, "high": 0.40665, "low": 0.40344, "close": 0.40436, "volume": 88702.7, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 0.40447, "high": 0.40467, "low": 0.40221, "close": 0.40461, "volume": 18448.9, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 0.40479, "high": 0.40479, "low": 0.40299, "close": 0.40336, "volume": 23751.0, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 0.40316, "high": 0.40599, "low": 0.40133, "close": 0.4056, "volume": 60413.9, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 0.40554, "high": 0.40879, "low": 0.4054, "close": 0.40816, "volume": 80613.7, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 0.40812, "high": 0.40821, "low": 0.4052, "close": 0.40562, "volume": 101072.2, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 0.40634, "high": 0.40753, "low": 0.40475, "close": 0.40633, "volume": 25424.7, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 0.40643, "high": 0.40731, "low": 0.40528, "close": 0.40606, "volume": 17506.3, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 0.40533, "high": 0.40833, "low": 0.40529, "close": 0.40818, "volume": 24261.0, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 0.40749, "high": 0.41305, "low": 0.40688, "close": 0.4108, "volume": 139961.1, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 0.41024, "high": 0.41114, "low": 0.40976, "close": 0.41081, "volume": 40194.3, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 0.41, "high": 0.41258, "low": 0.40629, "close": 0.40733, "volume": 64681.8, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 0.40615, "high": 0.40718, "low": 0.40273, "close": 0.40542, "volume": 52823.6, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 0.40475, "high": 0.40624, "low": 0.40427, "close": 0.40584, "volume": 19846.5, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 0.40584, "high": 0.40603, "low": 0.40112, "close": 0.40475, "volume": 23932.5, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 0.40521, "high": 0.40858, "low": 0.40395, "close": 0.40475, "volume": 56448.7, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 0.40528, "high": 0.40872, "low": 0.40528, "close": 0.40842, "volume": 54211.4, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 0.4089, "high": 0.43986, "low": 0.40684, "close": 0.43027, "volume": 898883.8, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 0.43009, "high": 0.43218, "low": 0.42103, "close": 0.42264, "volume": 228764.1, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 0.42223, "high": 0.42672, "low": 0.41853, "close": 0.42121, "volume": 93302.4, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 0.42213, "high": 0.42232, "low": 0.41606, "close": 0.41834, "volume": 90457.4, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 0.41842, "high": 0.42221, "low": 0.41803, "close": 0.42149, "volume": 65983.3, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 0.42153, "high": 0.42394, "low": 0.42121, "close": 0.4232, "volume": 21574.2, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 0.42225, "high": 0.42225, "low": 0.41268, "close": 0.41501, "volume": 106771.5, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 0.41505, "high": 0.42049, "low": 0.4139, "close": 0.42005, "volume": 55408.5, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 0.42, "high": 0.42058, "low": 0.41315, "close": 0.41338, "volume": 53275.7, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 0.41337, "high": 0.41672, "low": 0.41337, "close": 0.41618, "volume": 37053.3, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 0.41666, "high": 0.41728, "low": 0.41496, "close": 0.41696, "volume": 38695.0, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 0.41792, "high": 0.42004, "low": 0.41733, "close": 0.41801, "volume": 21285.7, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 0.41784, "high": 0.41786, "low": 0.415, "close": 0.41525, "volume": 37986.9, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 0.41596, "high": 0.41829, "low": 0.41594, "close": 0.41763, "volume": 21249.5, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 0.41816, "high": 0.42124, "low": 0.41638, "close": 0.41967, "volume": 140838.3, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 0.41986, "high": 0.42145, "low": 0.41682, "close": 0.42054, "volume": 63344.3, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 0.42069, "high": 0.42069, "low": 0.41037, "close": 0.4159, "volume": 137233.1, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 0.41579, "high": 0.41764, "low": 0.41047, "close": 0.41382, "volume": 82322.7, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 0.41296, "high": 0.41517, "low": 0.41189, "close": 0.41379, "volume": 52182.6, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 0.41506, "high": 0.41519, "low": 0.41047, "close": 0.41417, "volume": 62249.7, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 0.41334, "high": 0.41431, "low": 0.40887, "close": 0.41259, "volume": 29019.4, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 0.41255, "high": 0.41368, "low": 0.406, "close": 0.40741, "volume": 53244.3, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 0.40705, "high": 0.40972, "low": 0.40528, "close": 0.40856, "volume": 85870.0, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 0.40882, "high": 0.40916, "low": 0.40188, "close": 0.40288, "volume": 63742.5, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 0.40264, "high": 0.40563, "low": 0.40116, "close": 0.40255, "volume": 52662.1, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 0.40288, "high": 0.40502, "low": 0.40228, "close": 0.40502, "volume": 33025.9, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 0.40465, "high": 0.40727, "low": 0.40395, "close": 0.40651, "volume": 37550.3, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 0.40685, "high": 0.4077, "low": 0.40542, "close": 0.40643, "volume": 29349.1, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 0.4065, "high": 0.40961, "low": 0.40636, "close": 0.40898, "volume": 22787.9, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 0.40843, "high": 0.40945, "low": 0.40628, "close": 0.40628, "volume": 16128.5, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 0.40615, "high": 0.40622, "low": 0.39847, "close": 0.40424, "volume": 42607.5, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 0.40474, "high": 0.4059, "low": 0.4033, "close": 0.4059, "volume": 35306.5, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 0.40599, "high": 0.40972, "low": 0.40371, "close": 0.40373, "volume": 139855.0, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 0.40391, "high": 0.40519, "low": 0.39941, "close": 0.40171, "volume": 170681.4, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 0.4021, "high": 0.40224, "low": 0.39778, "close": 0.40072, "volume": 44359.4, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 0.40083, "high": 0.40371, "low": 0.40083, "close": 0.40356, "volume": 14651.7, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 0.40312, "high": 0.40396, "low": 0.40287, "close": 0.40345, "volume": 26578.5, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 0.40334, "high": 0.40389, "low": 0.4019, "close": 0.40216, "volume": 11164.7, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 0.4028, "high": 0.4028, "low": 0.39908, "close": 0.40107, "volume": 29372.3, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 0.40132, "high": 0.4021, "low": 0.40006, "close": 0.4021, "volume": 15883.4, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 0.40232, "high": 0.40232, "low": 0.39762, "close": 0.39955, "volume": 36949.8, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 0.39937, "high": 0.41095, "low": 0.39917, "close": 0.41005, "volume": 194813.1, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 0.41026, "high": 0.41382, "low": 0.4081, "close": 0.41303, "volume": 119237.7, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 0.41307, "high": 0.41624, "low": 0.41175, "close": 0.41283, "volume": 203287.2, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 0.41274, "high": 0.41382, "low": 0.41002, "close": 0.41091, "volume": 64925.9, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 0.4113, "high": 0.41382, "low": 0.40134, "close": 0.40134, "volume": 203104.8, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 0.40131, "high": 0.40356, "low": 0.39812, "close": 0.40187, "volume": 142368.3, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 0.40118, "high": 0.40659, "low": 0.40033, "close": 0.40465, "volume": 134298.9, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 0.4041, "high": 0.40705, "low": 0.40193, "close": 0.40438, "volume": 75339.5, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 0.40443, "high": 0.406, "low": 0.4039, "close": 0.40405, "volume": 20472.7, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 0.40403, "high": 0.40607, "low": 0.40379, "close": 0.40512, "volume": 19717.1, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 0.40431, "high": 0.4051, "low": 0.4021, "close": 0.40392, "volume": 17910.6, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 0.40257, "high": 0.40615, "low": 0.40257, "close": 0.40538, "volume": 20867.8, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 0.40505, "high": 0.40505, "low": 0.40242, "close": 0.40248, "volume": 12519.5, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 0.4028, "high": 0.40599, "low": 0.4022, "close": 0.40563, "volume": 11972.2, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 0.40572, "high": 0.40731, "low": 0.40549, "close": 0.40611, "volume": 28411.2, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 0.40528, "high": 0.40858, "low": 0.40428, "close": 0.40572, "volume": 77478.3, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 0.40621, "high": 0.40863, "low": 0.40617, "close": 0.40781, "volume": 23238.2, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 0.40712, "high": 0.40919, "low": 0.40712, "close": 0.40855, "volume": 14336.3, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 0.40941, "high": 0.41022, "low": 0.40672, "close": 0.40679, "volume": 91622.2, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 0.40615, "high": 0.40705, "low": 0.40518, "close": 0.40631, "volume": 26418.1, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 0.40683, "high": 0.40858, "low": 0.40683, "close": 0.40752, "volume": 18049.9, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 0.4074, "high": 0.41334, "low": 0.4074, "close": 0.41223, "volume": 123658.0, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 0.41235, "high": 0.41277, "low": 0.40964, "close": 0.41026, "volume": 38078.8, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 0.41091, "high": 0.4121, "low": 0.41046, "close": 0.4121, "volume": 41594.2, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 0.41216, "high": 0.41529, "low": 0.4113, "close": 0.41216, "volume": 71504.8, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 0.41195, "high": 0.41409, "low": 0.41009, "close": 0.41376, "volume": 35659.4, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 0.41288, "high": 0.4132, "low": 0.40707, "close": 0.41058, "volume": 78948.9, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 0.41043, "high": 0.41043, "low": 0.40847, "close": 0.41005, "volume": 43625.3, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 0.40893, "high": 0.40899, "low": 0.40208, "close": 0.40524, "volume": 75422.9, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 0.40533, "high": 0.40599, "low": 0.40189, "close": 0.40232, "volume": 151002.2, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 0.40254, "high": 0.40409, "low": 0.40086, "close": 0.4023, "volume": 70495.5, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 0.40299, "high": 0.40398, "low": 0.3985, "close": 0.40129, "volume": 72155.7, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 0.40095, "high": 0.40396, "low": 0.40087, "close": 0.40354, "volume": 69575.7, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 0.40346, "high": 0.40413, "low": 0.40252, "close": 0.40384, "volume": 43789.6, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 0.40395, "high": 0.40395, "low": 0.40189, "close": 0.40221, "volume": 11878.5, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 0.40142, "high": 0.40182, "low": 0.40017, "close": 0.40088, "volume": 29408.4, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 0.40036, "high": 0.4013, "low": 0.39942, "close": 0.39948, "volume": 37407.2, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 0.40124, "high": 0.4017, "low": 0.39991, "close": 0.40141, "volume": 54439.9, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 0.40176, "high": 0.40212, "low": 0.40046, "close": 0.40126, "volume": 28201.7, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 0.40025, "high": 0.40051, "low": 0.3955, "close": 0.39982, "volume": 343373.2, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 0.40001, "high": 0.40125, "low": 0.39842, "close": 0.39842, "volume": 71527.0, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 0.39812, "high": 0.39932, "low": 0.3958, "close": 0.39874, "volume": 66268.1, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 0.39881, "high": 0.40132, "low": 0.39836, "close": 0.39958, "volume": 87157.8, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 0.39914, "high": 0.4002, "low": 0.39785, "close": 0.3987, "volume": 31577.7, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 0.39912, "high": 0.40126, "low": 0.39857, "close": 0.39878, "volume": 110921.6, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 0.39812, "high": 0.39852, "low": 0.39686, "close": 0.39848, "volume": 45347.0, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 0.39836, "high": 0.39894, "low": 0.391, "close": 0.39502, "volume": 104783.4, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 0.39442, "high": 0.3984, "low": 0.39342, "close": 0.3984, "volume": 63797.2, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 0.39884, "high": 0.40055, "low": 0.39077, "close": 0.39094, "volume": 228507.4, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 0.39085, "high": 0.39225, "low": 0.38713, "close": 0.39225, "volume": 183656.9, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 0.39211, "high": 0.39418, "low": 0.39197, "close": 0.39239, "volume": 28439.6, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 0.39243, "high": 0.39384, "low": 0.39101, "close": 0.39152, "volume": 39537.4, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 0.3916, "high": 0.39392, "low": 0.39138, "close": 0.39235, "volume": 54284.5, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 0.39319, "high": 0.39588, "low": 0.39245, "close": 0.39478, "volume": 51434.5, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 0.39445, "high": 0.39448, "low": 0.39289, "close": 0.39389, "volume": 62942.7, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 0.39308, "high": 0.39706, "low": 0.39101, "close": 0.39706, "volume": 431313.6, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 0.39557, "high": 0.39749, "low": 0.3918, "close": 0.39598, "volume": 109792.1, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 0.39449, "high": 0.40922, "low": 0.39141, "close": 0.39837, "volume": 1420051.8, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 0.39804, "high": 0.40288, "low": 0.38907, "close": 0.39059, "volume": 257081.4, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 0.38982, "high": 0.39195, "low": 0.38033, "close": 0.3837, "volume": 230968.7, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 0.38368, "high": 0.38511, "low": 0.38342, "close": 0.38455, "volume": 25102.3, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 0.38526, "high": 0.38526, "low": 0.38225, "close": 0.38361, "volume": 33552.0, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 0.38312, "high": 0.3863, "low": 0.38312, "close": 0.38588, "volume": 97857.3, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 0.38548, "high": 0.39079, "low": 0.3844, "close": 0.39015, "volume": 97451.9, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 0.39102, "high": 0.39241, "low": 0.38948, "close": 0.39234, "volume": 51851.8, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 0.39246, "high": 0.39484, "low": 0.3917, "close": 0.39402, "volume": 74156.5, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 0.39419, "high": 0.39598, "low": 0.39383, "close": 0.39425, "volume": 79875.6, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 0.39438, "high": 0.39713, "low": 0.39438, "close": 0.39576, "volume": 69552.0, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 0.39572, "high": 0.39892, "low": 0.39526, "close": 0.39721, "volume": 41008.4, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 0.39791, "high": 0.399, "low": 0.39617, "close": 0.3962, "volume": 73861.5, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 0.39668, "high": 0.39891, "low": 0.39492, "close": 0.39492, "volume": 32680.1, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 0.39473, "high": 0.39732, "low": 0.39458, "close": 0.39498, "volume": 24709.7, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 0.39522, "high": 0.39732, "low": 0.39495, "close": 0.39536, "volume": 42215.2, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 0.39665, "high": 0.39812, "low": 0.39564, "close": 0.39652, "volume": 58437.5, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 0.39672, "high": 0.39708, "low": 0.38927, "close": 0.39114, "volume": 62195.0, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 0.39102, "high": 0.39244, "low": 0.38797, "close": 0.39032, "volume": 80666.7, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 0.39029, "high": 0.39291, "low": 0.38869, "close": 0.38874, "volume": 175767.0, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 0.38891, "high": 0.39692, "low": 0.38823, "close": 0.3961, "volume": 95162.6, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 0.39613, "high": 0.39632, "low": 0.39312, "close": 0.39337, "volume": 66238.5, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 0.39393, "high": 0.39601, "low": 0.39377, "close": 0.39601, "volume": 28910.0, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 0.39519, "high": 0.39576, "low": 0.39418, "close": 0.39457, "volume": 38922.1, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 0.39459, "high": 0.39571, "low": 0.39386, "close": 0.39517, "volume": 32514.4, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 0.39545, "high": 0.39658, "low": 0.39429, "close": 0.39531, "volume": 48233.6, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 0.39581, "high": 0.39581, "low": 0.39305, "close": 0.39339, "volume": 56057.0, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 0.39385, "high": 0.39454, "low": 0.39358, "close": 0.39408, "volume": 7853.8, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 0.393, "high": 0.393, "low": 0.38914, "close": 0.38931, "volume": 116425.0, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 0.38946, "high": 0.39127, "low": 0.38824, "close": 0.38943, "volume": 62200.7, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 0.38952, "high": 0.39667, "low": 0.38828, "close": 0.39601, "volume": 329327.3, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 0.39627, "high": 0.40266, "low": 0.39471, "close": 0.40161, "volume": 473350.5, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 0.40161, "high": 0.40371, "low": 0.39899, "close": 0.39967, "volume": 389209.5, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 0.40024, "high": 0.40808, "low": 0.39874, "close": 0.40674, "volume": 172671.2, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 0.40614, "high": 0.40824, "low": 0.40443, "close": 0.40535, "volume": 189552.2, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 0.40573, "high": 0.4084, "low": 0.40385, "close": 0.4084, "volume": 94550.5, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 0.40842, "high": 0.41212, "low": 0.40811, "close": 0.41184, "volume": 148827.7, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 0.41127, "high": 0.41155, "low": 0.40943, "close": 0.40961, "volume": 73497.1, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 0.41058, "high": 0.41059, "low": 0.40848, "close": 0.41029, "volume": 53913.5, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 0.41105, "high": 0.41455, "low": 0.40818, "close": 0.40911, "volume": 194166.3, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 0.40937, "high": 0.41142, "low": 0.40678, "close": 0.40872, "volume": 69504.1, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 0.40745, "high": 0.40767, "low": 0.40415, "close": 0.40569, "volume": 56688.0, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 0.40537, "high": 0.41266, "low": 0.40131, "close": 0.41266, "volume": 221579.5, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 0.41286, "high": 0.41748, "low": 0.41196, "close": 0.41246, "volume": 209839.5, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 0.41457, "high": 0.42165, "low": 0.41355, "close": 0.4188, "volume": 274244.0, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 0.41902, "high": 0.41924, "low": 0.40925, "close": 0.41037, "volume": 217765.4, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 0.41038, "high": 0.41325, "low": 0.40647, "close": 0.41278, "volume": 195527.3, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 0.41273, "high": 0.41579, "low": 0.40891, "close": 0.41486, "volume": 72586.7, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 0.41495, "high": 0.421, "low": 0.41442, "close": 0.4196, "volume": 208786.8, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 0.42045, "high": 0.42537, "low": 0.41882, "close": 0.42397, "volume": 112184.9, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 0.42359, "high": 0.42628, "low": 0.42271, "close": 0.4244, "volume": 116032.5, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 0.42445, "high": 0.42627, "low": 0.42132, "close": 0.42284, "volume": 102633.7, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 0.4219, "high": 0.42284, "low": 0.42007, "close": 0.42111, "volume": 49538.4, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 0.42163, "high": 0.42204, "low": 0.42059, "close": 0.42122, "volume": 27208.8, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 0.42202, "high": 0.42967, "low": 0.42046, "close": 0.42905, "volume": 272945.6, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 0.42906, "high": 0.43521, "low": 0.42695, "close": 0.42814, "volume": 174721.7, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 0.42848, "high": 0.43224, "low": 0.42738, "close": 0.43224, "volume": 56584.4, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 0.43154, "high": 0.43277, "low": 0.42641, "close": 0.42907, "volume": 196054.3, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 0.42941, "high": 0.43103, "low": 0.4261, "close": 0.4261, "volume": 59384.7, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 0.42684, "high": 0.42973, "low": 0.42483, "close": 0.42714, "volume": 70602.2, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 0.42906, "high": 0.43087, "low": 0.42764, "close": 0.42809, "volume": 121884.0, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 0.42894, "high": 0.42997, "low": 0.4273, "close": 0.42997, "volume": 47537.2, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 0.43037, "high": 0.43086, "low": 0.42312, "close": 0.42613, "volume": 74909.9, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 0.42568, "high": 0.42695, "low": 0.42235, "close": 0.42408, "volume": 59219.0, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 0.42396, "high": 0.42639, "low": 0.42396, "close": 0.42639, "volume": 72195.7, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 0.42658, "high": 0.43063, "low": 0.42636, "close": 0.42883, "volume": 63760.8, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 0.42839, "high": 0.42913, "low": 0.42475, "close": 0.42587, "volume": 89808.4, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 0.42645, "high": 0.42678, "low": 0.42312, "close": 0.42495, "volume": 89883.9, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 0.42566, "high": 0.42675, "low": 0.4213, "close": 0.42284, "volume": 53489.6, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 0.42226, "high": 0.43492, "low": 0.42226, "close": 0.42957, "volume": 311171.3, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 0.42877, "high": 0.43754, "low": 0.4285, "close": 0.43471, "volume": 200218.5, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 0.4345, "high": 0.43469, "low": 0.42931, "close": 0.43147, "volume": 159347.3, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 0.4321, "high": 0.43216, "low": 0.42536, "close": 0.42569, "volume": 81777.4, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 0.426, "high": 0.42656, "low": 0.42478, "close": 0.42571, "volume": 54371.6, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 0.42624, "high": 0.42865, "low": 0.42594, "close": 0.42831, "volume": 44615.1, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 0.42748, "high": 0.42972, "low": 0.42674, "close": 0.42972, "volume": 19275.6, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 0.42942, "high": 0.43207, "low": 0.42942, "close": 0.43055, "volume": 89224.4, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 0.43068, "high": 0.43128, "low": 0.42252, "close": 0.42669, "volume": 76988.8, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 0.42658, "high": 0.43085, "low": 0.42263, "close": 0.42802, "volume": 79841.4, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 0.42806, "high": 0.43063, "low": 0.42266, "close": 0.42271, "volume": 64726.6, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 0.42233, "high": 0.42524, "low": 0.42075, "close": 0.42221, "volume": 69518.7, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 0.42238, "high": 0.42636, "low": 0.42238, "close": 0.42636, "volume": 45665.9, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 0.42588, "high": 0.42642, "low": 0.42422, "close": 0.42422, "volume": 38816.2, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 0.42425, "high": 0.42481, "low": 0.41765, "close": 0.42029, "volume": 152245.4, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 0.42137, "high": 0.42186, "low": 0.41989, "close": 0.42158, "volume": 33954.7, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 0.42184, "high": 0.42259, "low": 0.41984, "close": 0.42207, "volume": 27140.1, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 0.42237, "high": 0.4248, "low": 0.41948, "close": 0.42397, "volume": 59682.2, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 0.42359, "high": 0.42515, "low": 0.42283, "close": 0.42314, "volume": 19942.3, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 0.42337, "high": 0.424, "low": 0.42215, "close": 0.424, "volume": 22302.5, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 0.42278, "high": 0.42278, "low": 0.42009, "close": 0.42167, "volume": 55807.2, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 0.42186, "high": 0.42223, "low": 0.42008, "close": 0.42041, "volume": 39690.8, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 0.4208, "high": 0.42201, "low": 0.42002, "close": 0.42119, "volume": 23020.0, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 0.42085, "high": 0.42463, "low": 0.42009, "close": 0.42373, "volume": 54176.2, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 0.4242, "high": 0.42523, "low": 0.42375, "close": 0.42412, "volume": 49621.4, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 0.42354, "high": 0.42647, "low": 0.41995, "close": 0.42524, "volume": 247071.3, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 0.42511, "high": 0.42525, "low": 0.42271, "close": 0.42311, "volume": 69653.7, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 0.42208, "high": 0.42304, "low": 0.41733, "close": 0.41974, "volume": 171878.8, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 0.41994, "high": 0.42061, "low": 0.41724, "close": 0.41909, "volume": 65299.9, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 0.4191, "high": 0.41975, "low": 0.41746, "close": 0.41967, "volume": 52729.8, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 0.41968, "high": 0.42018, "low": 0.41697, "close": 0.41697, "volume": 42461.5, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 0.41749, "high": 0.41884, "low": 0.41164, "close": 0.41265, "volume": 140358.0, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 0.41207, "high": 0.41264, "low": 0.40182, "close": 0.40262, "volume": 416572.3, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 0.40147, "high": 0.40475, "low": 0.40116, "close": 0.40346, "volume": 106132.1, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 0.40254, "high": 0.40972, "low": 0.40147, "close": 0.40905, "volume": 172262.8, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 0.40871, "high": 0.41037, "low": 0.40742, "close": 0.40837, "volume": 170094.7, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 0.40792, "high": 0.40847, "low": 0.4067, "close": 0.40711, "volume": 97839.6, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 0.40732, "high": 0.40801, "low": 0.4043, "close": 0.408, "volume": 47996.6, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 0.40764, "high": 0.41022, "low": 0.40696, "close": 0.40749, "volume": 175261.2, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 0.40726, "high": 0.40761, "low": 0.40532, "close": 0.40587, "volume": 86711.0, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 0.40595, "high": 0.40603, "low": 0.39765, "close": 0.3982, "volume": 136658.9, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 0.39818, "high": 0.40667, "low": 0.39776, "close": 0.40416, "volume": 166332.6, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 0.40384, "high": 0.40583, "low": 0.40379, "close": 0.4049, "volume": 161041.2, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 0.40478, "high": 0.40889, "low": 0.40442, "close": 0.40635, "volume": 61840.1, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 0.40704, "high": 0.40801, "low": 0.40607, "close": 0.40801, "volume": 27891.1, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 0.40765, "high": 0.41037, "low": 0.40578, "close": 0.41037, "volume": 41879.5, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 0.4105, "high": 0.41255, "low": 0.40728, "close": 0.40817, "volume": 56224.3, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 0.40863, "high": 0.40928, "low": 0.40441, "close": 0.40508, "volume": 65556.9, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 0.40607, "high": 0.40994, "low": 0.40607, "close": 0.40979, "volume": 58024.9, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 0.40915, "high": 0.41117, "low": 0.4067, "close": 0.4067, "volume": 167342.3, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 0.40658, "high": 0.40788, "low": 0.40615, "close": 0.40745, "volume": 27132.8, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 0.40777, "high": 0.41125, "low": 0.40767, "close": 0.4108, "volume": 43121.9, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 0.41004, "high": 0.41481, "low": 0.40902, "close": 0.41379, "volume": 52328.2, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 0.41502, "high": 0.41598, "low": 0.41311, "close": 0.41367, "volume": 53682.9, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 0.413, "high": 0.41415, "low": 0.40615, "close": 0.40758, "volume": 78656.5, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 0.40701, "high": 0.40701, "low": 0.39876, "close": 0.4021, "volume": 145788.1, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 0.40221, "high": 0.40435, "low": 0.401, "close": 0.40396, "volume": 55243.0, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 0.40373, "high": 0.4061, "low": 0.39983, "close": 0.39983, "volume": 99224.4, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 0.39971, "high": 0.40533, "low": 0.39916, "close": 0.40407, "volume": 76138.2, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 0.4043, "high": 0.40533, "low": 0.39321, "close": 0.39467, "volume": 119877.1, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 0.39458, "high": 0.39768, "low": 0.38623, "close": 0.38818, "volume": 396067.9, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 0.3878, "high": 0.39119, "low": 0.38022, "close": 0.38238, "volume": 857784.5, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 0.38202, "high": 0.38409, "low": 0.37248, "close": 0.38025, "volume": 397244.3, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 0.37891, "high": 0.38551, "low": 0.37575, "close": 0.38423, "volume": 163213.3, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 0.38386, "high": 0.38762, "low": 0.38324, "close": 0.38623, "volume": 108260.4, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 0.38595, "high": 0.38669, "low": 0.38391, "close": 0.38513, "volume": 71225.9, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 0.38494, "high": 0.38827, "low": 0.38456, "close": 0.38665, "volume": 127990.7, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 0.38617, "high": 0.38659, "low": 0.38318, "close": 0.38403, "volume": 109903.8, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 0.38423, "high": 0.38526, "low": 0.38163, "close": 0.38349, "volume": 93644.9, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 0.38352, "high": 0.387, "low": 0.38306, "close": 0.38689, "volume": 150644.8, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 0.38696, "high": 0.39057, "low": 0.38598, "close": 0.38752, "volume": 146939.8, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 0.38603, "high": 0.39355, "low": 0.38352, "close": 0.39041, "volume": 228427.4, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 0.39044, "high": 0.399, "low": 0.38539, "close": 0.399, "volume": 190909.0, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 0.39715, "high": 0.41529, "low": 0.39499, "close": 0.40501, "volume": 971758.2, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 0.40522, "high": 0.40801, "low": 0.38973, "close": 0.38984, "volume": 629382.8, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 0.39014, "high": 0.39338, "low": 0.36912, "close": 0.37409, "volume": 1788044.7, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 0.37389, "high": 0.37752, "low": 0.3464, "close": 0.37098, "volume": 2004713.6, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 0.37074, "high": 0.37321, "low": 0.36223, "close": 0.36813, "volume": 279583.6, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 0.36803, "high": 0.37359, "low": 0.36582, "close": 0.37187, "volume": 205527.0, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 0.37181, "high": 0.37204, "low": 0.36608, "close": 0.36884, "volume": 113027.6, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 0.36746, "high": 0.37716, "low": 0.36746, "close": 0.37113, "volume": 129545.3, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 0.37185, "high": 0.37551, "low": 0.36652, "close": 0.36738, "volume": 295393.9, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 0.3673, "high": 0.3711, "low": 0.36419, "close": 0.36438, "volume": 203618.7, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 0.36493, "high": 0.37, "low": 0.35934, "close": 0.35936, "volume": 535123.5, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 0.35915, "high": 0.36518, "low": 0.3552, "close": 0.364, "volume": 757487.6, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 0.36414, "high": 0.36868, "low": 0.36125, "close": 0.36741, "volume": 349577.5, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 0.36654, "high": 0.37163, "low": 0.36296, "close": 0.36789, "volume": 278115.2, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 0.36761, "high": 0.37483, "low": 0.36711, "close": 0.3725, "volume": 303635.7, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 0.37326, "high": 0.37638, "low": 0.37185, "close": 0.37214, "volume": 319429.7, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 0.3718, "high": 0.37297, "low": 0.36015, "close": 0.3644, "volume": 311577.8, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 0.36383, "high": 0.3648, "low": 0.34844, "close": 0.35446, "volume": 689955.5, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 0.3545, "high": 0.35603, "low": 0.34392, "close": 0.35141, "volume": 1051537.1, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 0.35115, "high": 0.35964, "low": 0.34971, "close": 0.35857, "volume": 285593.0, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 0.35788, "high": 0.36377, "low": 0.35385, "close": 0.35697, "volume": 538466.5, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 0.35743, "high": 0.35986, "low": 0.35338, "close": 0.35599, "volume": 697581.4, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 0.35647, "high": 0.36585, "low": 0.35119, "close": 0.36273, "volume": 553708.7, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 0.36202, "high": 0.36686, "low": 0.3501, "close": 0.35291, "volume": 946516.3, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 0.3526, "high": 0.35907, "low": 0.34651, "close": 0.35347, "volume": 434748.4, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 0.35351, "high": 0.35684, "low": 0.34626, "close": 0.34771, "volume": 232074.7, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 0.34737, "high": 0.34882, "low": 0.33575, "close": 0.34039, "volume": 245299.4, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 0.34114, "high": 0.34574, "low": 0.3398, "close": 0.34116, "volume": 325902.7, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 0.34168, "high": 0.34402, "low": 0.33125, "close": 0.33579, "volume": 483918.4, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 0.33538, "high": 0.33538, "low": 0.3105, "close": 0.31294, "volume": 360097.7, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 0.31272, "high": 0.32087, "low": 0.30925, "close": 0.31542, "volume": 397740.4, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 0.31487, "high": 0.3212, "low": 0.31038, "close": 0.3167, "volume": 218511.0, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 0.31692, "high": 0.32908, "low": 0.31204, "close": 0.3282, "volume": 236221.8, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 0.32783, "high": 0.3417, "low": 0.32573, "close": 0.32839, "volume": 652929.5, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 0.32863, "high": 0.33594, "low": 0.3267, "close": 0.3357, "volume": 149877.0, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 0.33567, "high": 0.35123, "low": 0.33519, "close": 0.34285, "volume": 307911.9, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 0.34075, "high": 0.3497, "low": 0.34075, "close": 0.3497, "volume": 113179.7, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 0.34925, "high": 0.355, "low": 0.34653, "close": 0.35237, "volume": 238675.3, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 0.35124, "high": 0.35818, "low": 0.34752, "close": 0.34752, "volume": 128790.3, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 0.34801, "high": 0.35461, "low": 0.34789, "close": 0.35101, "volume": 100999.8, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 0.3502, "high": 0.35607, "low": 0.34298, "close": 0.35455, "volume": 104847.4, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 0.3564, "high": 0.35693, "low": 0.34844, "close": 0.35418, "volume": 43970.5, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 0.35243, "high": 0.35383, "low": 0.34532, "close": 0.34564, "volume": 133277.1, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 0.34699, "high": 0.34944, "low": 0.34291, "close": 0.34668, "volume": 231055.1, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 0.34689, "high": 0.35694, "low": 0.34379, "close": 0.35432, "volume": 532066.2, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 0.35445, "high": 0.37834, "low": 0.35237, "close": 0.37408, "volume": 327115.3, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 0.37266, "high": 0.37437, "low": 0.36742, "close": 0.37237, "volume": 256384.1, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 0.37463, "high": 0.37788, "low": 0.36835, "close": 0.3718, "volume": 225164.6, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 0.37152, "high": 0.37654, "low": 0.36952, "close": 0.36969, "volume": 216345.5, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 0.36938, "high": 0.37126, "low": 0.35644, "close": 0.35946, "volume": 238733.3, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 0.36196, "high": 0.36561, "low": 0.36044, "close": 0.36472, "volume": 66860.9, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 0.36479, "high": 0.36581, "low": 0.36115, "close": 0.36581, "volume": 21405.4, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 0.36544, "high": 0.37332, "low": 0.36212, "close": 0.37221, "volume": 109211.5, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 0.37196, "high": 0.37233, "low": 0.36835, "close": 0.36987, "volume": 80897.3, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 0.36968, "high": 0.37297, "low": 0.36937, "close": 0.37259, "volume": 28746.7, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 0.37101, "high": 0.37363, "low": 0.36512, "close": 0.36903, "volume": 42867.7, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 0.36753, "high": 0.37149, "low": 0.36296, "close": 0.37057, "volume": 52464.2, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 0.37037, "high": 0.3733, "low": 0.36374, "close": 0.36564, "volume": 56763.8, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 0.36472, "high": 0.36655, "low": 0.35847, "close": 0.3631, "volume": 90395.2, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 0.36214, "high": 0.36214, "low": 0.35512, "close": 0.35835, "volume": 106377.1, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 0.35767, "high": 0.36025, "low": 0.35579, "close": 0.35579, "volume": 17846.1, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 0.35704, "high": 0.36311, "low": 0.35704, "close": 0.36234, "volume": 55204.3, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 0.36369, "high": 0.36377, "low": 0.35908, "close": 0.36149, "volume": 7888.6, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 0.36068, "high": 0.36561, "low": 0.35945, "close": 0.36399, "volume": 12229.7, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 0.36324, "high": 0.36725, "low": 0.36125, "close": 0.36659, "volume": 16221.5, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 0.3647, "high": 0.3647, "low": 0.36059, "close": 0.36216, "volume": 8644.1, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 0.3632, "high": 0.3632, "low": 0.35908, "close": 0.36065, "volume": 3672.5, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 0.36196, "high": 0.36228, "low": 0.35945, "close": 0.35994, "volume": 1969.2, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 0.36196, "high": 0.36234, "low": 0.35939, "close": 0.36196, "volume": 7654.5, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 0.36377, "high": 0.36699, "low": 0.36301, "close": 0.3635, "volume": 15992.1, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 0.36306, "high": 0.36306, "low": 0.34256, "close": 0.35125, "volume": 280766.8, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 0.35193, "high": 0.35312, "low": 0.34674, "close": 0.34905, "volume": 62326.8, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 0.34839, "high": 0.3488, "low": 0.34197, "close": 0.34713, "volume": 38998.3, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 0.34616, "high": 0.35017, "low": 0.34595, "close": 0.35017, "volume": 70831.0, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 0.35095, "high": 0.35172, "low": 0.34774, "close": 0.34774, "volume": 182416.1, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 0.34699, "high": 0.35098, "low": 0.34626, "close": 0.35086, "volume": 25290.3, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 0.34998, "high": 0.35198, "low": 0.34718, "close": 0.34856, "volume": 46425.6, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 0.34942, "high": 0.35224, "low": 0.3484, "close": 0.35085, "volume": 112743.6, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 0.35099, "high": 0.35357, "low": 0.35025, "close": 0.35225, "volume": 27965.6, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 0.35201, "high": 0.35573, "low": 0.35012, "close": 0.35545, "volume": 35444.8, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 0.35567, "high": 0.3564, "low": 0.34764, "close": 0.34768, "volume": 92526.8, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 0.34773, "high": 0.34923, "low": 0.34604, "close": 0.3484, "volume": 22650.6, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 0.348, "high": 0.35034, "low": 0.34729, "close": 0.34951, "volume": 45562.8, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 0.34912, "high": 0.34912, "low": 0.3436, "close": 0.34649, "volume": 124459.4, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 0.34688, "high": 0.34688, "low": 0.33961, "close": 0.34163, "volume": 47519.2, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 0.34007, "high": 0.34128, "low": 0.33641, "close": 0.34048, "volume": 74263.5, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 0.34042, "high": 0.34434, "low": 0.34015, "close": 0.34335, "volume": 37001.9, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 0.34307, "high": 0.34654, "low": 0.34294, "close": 0.34294, "volume": 26196.7, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 0.34312, "high": 0.34452, "low": 0.34148, "close": 0.34449, "volume": 17890.3, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 0.34382, "high": 0.34382, "low": 0.34266, "close": 0.34289, "volume": 14474.7, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 0.34237, "high": 0.3439, "low": 0.34159, "close": 0.34159, "volume": 4451.8, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 0.34188, "high": 0.34336, "low": 0.34075, "close": 0.34235, "volume": 3189.7, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 0.34412, "high": 0.34536, "low": 0.3436, "close": 0.34473, "volume": 81937.6, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 0.34464, "high": 0.34464, "low": 0.34184, "close": 0.34461, "volume": 8970.5, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 0.3434, "high": 0.34944, "low": 0.34221, "close": 0.34692, "volume": 40344.8, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 0.34777, "high": 0.34842, "low": 0.34391, "close": 0.34399, "volume": 14273.9, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 0.34387, "high": 0.34595, "low": 0.34291, "close": 0.34482, "volume": 24308.6, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 0.34456, "high": 0.34456, "low": 0.34242, "close": 0.34388, "volume": 18648.4, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 0.34352, "high": 0.34428, "low": 0.34242, "close": 0.34242, "volume": 17370.9, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 0.34379, "high": 0.34477, "low": 0.34349, "close": 0.34369, "volume": 9761.8, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 0.34411, "high": 0.34429, "low": 0.34282, "close": 0.34335, "volume": 17846.4, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 0.34323, "high": 0.34349, "low": 0.34034, "close": 0.34222, "volume": 32338.8, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 0.34173, "high": 0.34374, "low": 0.34155, "close": 0.34374, "volume": 8484.1, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 0.34268, "high": 0.34268, "low": 0.33747, "close": 0.33905, "volume": 47598.2, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 0.33957, "high": 0.34236, "low": 0.33835, "close": 0.34042, "volume": 44251.0, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 0.34129, "high": 0.3419, "low": 0.3403, "close": 0.34126, "volume": 13380.8, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 0.34078, "high": 0.34362, "low": 0.34078, "close": 0.3435, "volume": 22947.8, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 0.34362, "high": 0.34469, "low": 0.34225, "close": 0.34431, "volume": 31475.5, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 0.34469, "high": 0.34504, "low": 0.34336, "close": 0.34336, "volume": 29758.3, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 0.34341, "high": 0.34385, "low": 0.34156, "close": 0.34202, "volume": 26687.8, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 0.3413, "high": 0.3413, "low": 0.33435, "close": 0.33435, "volume": 74317.8, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 0.33412, "high": 0.33544, "low": 0.33049, "close": 0.33466, "volume": 60548.1, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 0.33508, "high": 0.33527, "low": 0.32815, "close": 0.32909, "volume": 86439.9, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 0.32952, "high": 0.3307, "low": 0.32678, "close": 0.3307, "volume": 41821.0, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 0.33, "high": 0.3315, "low": 0.32768, "close": 0.3315, "volume": 21958.9, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 0.33187, "high": 0.335, "low": 0.33052, "close": 0.33301, "volume": 76933.7, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 0.33291, "high": 0.33338, "low": 0.33256, "close": 0.3329, "volume": 15138.2, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 0.33263, "high": 0.33965, "low": 0.33218, "close": 0.33638, "volume": 149069.2, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 0.33634, "high": 0.33844, "low": 0.33529, "close": 0.33623, "volume": 103918.3, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 0.33635, "high": 0.33893, "low": 0.33515, "close": 0.33631, "volume": 49630.7, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 0.33625, "high": 0.33719, "low": 0.33416, "close": 0.33587, "volume": 98024.6, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 0.3355, "high": 0.33553, "low": 0.33246, "close": 0.33492, "volume": 48972.6, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 0.33518, "high": 0.3353, "low": 0.33083, "close": 0.33311, "volume": 46091.6, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 0.33414, "high": 0.33532, "low": 0.33293, "close": 0.33412, "volume": 29239.0, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 0.33379, "high": 0.33475, "low": 0.33002, "close": 0.33003, "volume": 46129.3, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 0.33003, "high": 0.33345, "low": 0.32568, "close": 0.32798, "volume": 201302.9, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 0.32774, "high": 0.33103, "low": 0.32731, "close": 0.3298, "volume": 107763.9, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 0.32952, "high": 0.33028, "low": 0.32623, "close": 0.32985, "volume": 95622.8, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 0.32971, "high": 0.33331, "low": 0.32035, "close": 0.32767, "volume": 305271.2, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 0.32681, "high": 0.32902, "low": 0.31854, "close": 0.32212, "volume": 139293.6, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 0.32177, "high": 0.32362, "low": 0.31628, "close": 0.32361, "volume": 59620.4, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 0.32266, "high": 0.32341, "low": 0.32017, "close": 0.32202, "volume": 38914.1, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 0.32167, "high": 0.32264, "low": 0.31561, "close": 0.31729, "volume": 127583.0, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 0.3177, "high": 0.31825, "low": 0.31429, "close": 0.31686, "volume": 142866.7, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 0.31675, "high": 0.32983, "low": 0.31539, "close": 0.3288, "volume": 287200.6, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 0.32767, "high": 0.33219, "low": 0.32399, "close": 0.33201, "volume": 141703.2, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 0.33269, "high": 0.3365, "low": 0.33246, "close": 0.33411, "volume": 62951.6, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 0.33469, "high": 0.33469, "low": 0.33141, "close": 0.33401, "volume": 10737.1, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 0.33316, "high": 0.33577, "low": 0.33297, "close": 0.33564, "volume": 23446.9, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 0.33605, "high": 0.33628, "low": 0.33329, "close": 0.3333, "volume": 30248.0, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 0.33316, "high": 0.33457, "low": 0.33142, "close": 0.33396, "volume": 11407.8, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 0.33479, "high": 0.34145, "low": 0.33053, "close": 0.33354, "volume": 205805.8, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 0.33359, "high": 0.33567, "low": 0.32774, "close": 0.32999, "volume": 83035.3, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 0.32999, "high": 0.33068, "low": 0.32605, "close": 0.33028, "volume": 47084.4, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 0.33005, "high": 0.33036, "low": 0.32284, "close": 0.3257, "volume": 55221.0, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 0.32604, "high": 0.32842, "low": 0.32513, "close": 0.32708, "volume": 39856.0, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 0.32734, "high": 0.32894, "low": 0.32637, "close": 0.32772, "volume": 30566.8, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 0.32731, "high": 0.32824, "low": 0.32198, "close": 0.3223, "volume": 101872.8, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 0.32238, "high": 0.32597, "low": 0.32159, "close": 0.32245, "volume": 98942.3, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 0.32354, "high": 0.32683, "low": 0.32267, "close": 0.32683, "volume": 34857.7, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 0.32656, "high": 0.32769, "low": 0.325, "close": 0.32769, "volume": 39571.7, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 0.32797, "high": 0.33351, "low": 0.32797, "close": 0.33176, "volume": 77212.0, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 0.33218, "high": 0.33414, "low": 0.32985, "close": 0.32985, "volume": 78689.1, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 0.33059, "high": 0.33363, "low": 0.32918, "close": 0.33348, "volume": 35797.0, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 0.33242, "high": 0.3349, "low": 0.33206, "close": 0.33414, "volume": 15307.7, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 0.33414, "high": 0.33614, "low": 0.333, "close": 0.33303, "volume": 41353.1, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 0.33334, "high": 0.33517, "low": 0.33303, "close": 0.33421, "volume": 22730.3, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 0.33458, "high": 0.33578, "low": 0.33273, "close": 0.333, "volume": 64635.8, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 0.33289, "high": 0.334, "low": 0.33265, "close": 0.33265, "volume": 25072.4, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 0.33381, "high": 0.33878, "low": 0.33381, "close": 0.33861, "volume": 51353.6, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 0.33867, "high": 0.34099, "low": 0.33737, "close": 0.33972, "volume": 52182.9, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 0.34067, "high": 0.34111, "low": 0.33835, "close": 0.33835, "volume": 16740.7, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 0.33969, "high": 0.34092, "low": 0.33927, "close": 0.33994, "volume": 16355.9, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 0.34078, "high": 0.34186, "low": 0.33746, "close": 0.33841, "volume": 70024.8, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 0.33806, "high": 0.34004, "low": 0.33806, "close": 0.34, "volume": 41490.8, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 0.34005, "high": 0.34434, "low": 0.33867, "close": 0.34349, "volume": 126307.2, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 0.34325, "high": 0.34325, "low": 0.3391, "close": 0.34001, "volume": 75655.0, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 0.34112, "high": 0.34469, "low": 0.34019, "close": 0.34281, "volume": 66849.4, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 0.3437, "high": 0.34405, "low": 0.34133, "close": 0.34246, "volume": 60461.7, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 0.34163, "high": 0.34372, "low": 0.34163, "close": 0.34256, "volume": 20953.1, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 0.3419, "high": 0.3419, "low": 0.33346, "close": 0.33493, "volume": 181457.1, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 0.33468, "high": 0.33674, "low": 0.33253, "close": 0.33674, "volume": 81053.2, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 0.3372, "high": 0.33772, "low": 0.33457, "close": 0.33563, "volume": 15430.1, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 0.33614, "high": 0.33641, "low": 0.33457, "close": 0.3363, "volume": 21070.8, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 0.33623, "high": 0.33734, "low": 0.33598, "close": 0.33694, "volume": 11071.3, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 0.3363, "high": 0.33782, "low": 0.33611, "close": 0.33666, "volume": 26334.0, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 0.33716, "high": 0.33856, "low": 0.33614, "close": 0.33776, "volume": 120072.0, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 0.33753, "high": 0.3416, "low": 0.33716, "close": 0.3416, "volume": 85211.1, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 0.3416, "high": 0.34395, "low": 0.34079, "close": 0.34395, "volume": 66711.5, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 0.34313, "high": 0.34432, "low": 0.34257, "close": 0.34375, "volume": 31791.9, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 0.34416, "high": 0.34416, "low": 0.34094, "close": 0.34124, "volume": 29214.7, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 0.34118, "high": 0.34308, "low": 0.34118, "close": 0.34308, "volume": 8594.5, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 0.34289, "high": 0.34289, "low": 0.3394, "close": 0.34119, "volume": 23725.2, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 0.34106, "high": 0.3415, "low": 0.34044, "close": 0.3409, "volume": 290535.1, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 0.33826, "high": 0.34038, "low": 0.3354, "close": 0.33636, "volume": 39719.0, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 0.33646, "high": 0.33722, "low": 0.33387, "close": 0.3351, "volume": 25113.4, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 0.33501, "high": 0.33698, "low": 0.33365, "close": 0.33413, "volume": 40571.9, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 0.33418, "high": 0.33474, "low": 0.33246, "close": 0.33328, "volume": 21324.2, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 0.33279, "high": 0.33405, "low": 0.33177, "close": 0.33261, "volume": 46753.9, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 0.33152, "high": 0.33168, "low": 0.32801, "close": 0.32801, "volume": 309257.1, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 0.32801, "high": 0.32863, "low": 0.32379, "close": 0.32642, "volume": 128770.6, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 0.3277, "high": 0.32949, "low": 0.32539, "close": 0.32697, "volume": 80993.6, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 0.3254, "high": 0.33, "low": 0.32441, "close": 0.32809, "volume": 24719.8, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 0.32825, "high": 0.33145, "low": 0.32814, "close": 0.33073, "volume": 44447.2, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 0.33063, "high": 0.33063, "low": 0.32871, "close": 0.32906, "volume": 15463.9, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 0.32828, "high": 0.32898, "low": 0.32751, "close": 0.32868, "volume": 46129.2, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 0.32874, "high": 0.3295, "low": 0.32732, "close": 0.32932, "volume": 16324.1, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 0.32985, "high": 0.33142, "low": 0.3291, "close": 0.32963, "volume": 40628.7, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 0.32944, "high": 0.33077, "low": 0.32801, "close": 0.33077, "volume": 28791.8, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 0.33142, "high": 0.3338, "low": 0.33111, "close": 0.33247, "volume": 184428.4, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 0.33287, "high": 0.33393, "low": 0.33229, "close": 0.33259, "volume": 86281.0, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 0.33362, "high": 0.33436, "low": 0.33239, "close": 0.33275, "volume": 23876.2, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 0.33225, "high": 0.33265, "low": 0.33075, "close": 0.33075, "volume": 25937.3, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 0.33053, "high": 0.33077, "low": 0.32759, "close": 0.32847, "volume": 59052.6, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 0.32811, "high": 0.33028, "low": 0.32565, "close": 0.32943, "volume": 31997.6, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 0.32942, "high": 0.33142, "low": 0.32927, "close": 0.32941, "volume": 49411.1, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 0.32941, "high": 0.33035, "low": 0.32701, "close": 0.32701, "volume": 199976.7, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 0.32741, "high": 0.32802, "low": 0.32546, "close": 0.32725, "volume": 26177.3, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 0.32828, "high": 0.32877, "low": 0.32649, "close": 0.32649, "volume": 18493.2, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 0.32655, "high": 0.32655, "low": 0.32173, "close": 0.32296, "volume": 106736.0, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 0.32286, "high": 0.32405, "low": 0.32164, "close": 0.32164, "volume": 49499.9, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 0.32254, "high": 0.32513, "low": 0.32214, "close": 0.32453, "volume": 30593.2, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 0.32453, "high": 0.32454, "low": 0.32298, "close": 0.32347, "volume": 53412.4, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 0.32385, "high": 0.32385, "low": 0.31862, "close": 0.32115, "volume": 119279.9, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 0.32041, "high": 0.32244, "low": 0.31905, "close": 0.32192, "volume": 72194.0, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 0.32144, "high": 0.32604, "low": 0.32041, "close": 0.32198, "volume": 170927.9, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 0.32155, "high": 0.32575, "low": 0.3215, "close": 0.32496, "volume": 62022.9, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 0.32508, "high": 0.32719, "low": 0.32467, "close": 0.32719, "volume": 71910.8, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 0.32693, "high": 0.32717, "low": 0.32547, "close": 0.32609, "volume": 21367.3, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 0.32568, "high": 0.32568, "low": 0.32451, "close": 0.32461, "volume": 7871.0, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 0.32456, "high": 0.32579, "low": 0.32416, "close": 0.32509, "volume": 47979.3, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 0.32517, "high": 0.32517, "low": 0.32456, "close": 0.32499, "volume": 16793.7, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 0.32467, "high": 0.32592, "low": 0.32467, "close": 0.32592, "volume": 6862.6, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 0.32593, "high": 0.32606, "low": 0.32355, "close": 0.3253, "volume": 52354.4, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 0.32546, "high": 0.32871, "low": 0.32546, "close": 0.32851, "volume": 35054.8, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 0.32865, "high": 0.32979, "low": 0.32827, "close": 0.32979, "volume": 30708.9, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 0.32985, "high": 0.33206, "low": 0.32915, "close": 0.33073, "volume": 12014.4, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 0.33107, "high": 0.33107, "low": 0.3286, "close": 0.3286, "volume": 21309.2, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 0.32858, "high": 0.32874, "low": 0.32771, "close": 0.32851, "volume": 3940.1, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 0.32767, "high": 0.32925, "low": 0.32755, "close": 0.32925, "volume": 8248.9, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 0.32891, "high": 0.33014, "low": 0.32829, "close": 0.33014, "volume": 14077.6, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 0.32976, "high": 0.32976, "low": 0.32828, "close": 0.32831, "volume": 8049.9, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 0.3267, "high": 0.32759, "low": 0.32624, "close": 0.32759, "volume": 13476.8, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 0.32753, "high": 0.32801, "low": 0.32753, "close": 0.32764, "volume": 5958.5, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 0.32775, "high": 0.33164, "low": 0.32775, "close": 0.33102, "volume": 227377.8, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 0.33216, "high": 0.33222, "low": 0.32985, "close": 0.33053, "volume": 183941.1, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 0.33086, "high": 0.33142, "low": 0.32958, "close": 0.32966, "volume": 43864.1, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 0.32974, "high": 0.33156, "low": 0.32962, "close": 0.32985, "volume": 25055.1, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 0.32976, "high": 0.33043, "low": 0.32643, "close": 0.32736, "volume": 35573.3, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 0.32717, "high": 0.32717, "low": 0.32597, "close": 0.32616, "volume": 35103.8, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 0.32649, "high": 0.32694, "low": 0.32487, "close": 0.32545, "volume": 55980.5, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 0.32575, "high": 0.32575, "low": 0.321, "close": 0.32138, "volume": 91685.1, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 0.32138, "high": 0.32192, "low": 0.32087, "close": 0.32087, "volume": 14757.7, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 0.322, "high": 0.32355, "low": 0.32184, "close": 0.32355, "volume": 41330.3, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 0.32382, "high": 0.32478, "low": 0.32382, "close": 0.32416, "volume": 8782.5, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 0.32477, "high": 0.32552, "low": 0.32477, "close": 0.32544, "volume": 10922.8, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 0.3255, "high": 0.32567, "low": 0.32477, "close": 0.32477, "volume": 12211.4, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 0.32484, "high": 0.3267, "low": 0.32407, "close": 0.32626, "volume": 21533.6, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 0.32607, "high": 0.32645, "low": 0.32375, "close": 0.32379, "volume": 11229.7, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 0.32376, "high": 0.32467, "low": 0.32376, "close": 0.32467, "volume": 3259.6, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 0.32503, "high": 0.32515, "low": 0.32234, "close": 0.32453, "volume": 43022.4, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 0.32402, "high": 0.32513, "low": 0.32399, "close": 0.32513, "volume": 12472.5, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 0.32513, "high": 0.32526, "low": 0.32508, "close": 0.32508, "volume": 15696.4, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 0.32534, "high": 0.32534, "low": 0.32192, "close": 0.32393, "volume": 9240.7, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 0.32378, "high": 0.32447, "low": 0.32306, "close": 0.32447, "volume": 5988.5, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 0.32507, "high": 0.32521, "low": 0.32344, "close": 0.32344, "volume": 805.6, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 0.32347, "high": 0.32347, "low": 0.32346, "close": 0.32346, "volume": 1686.0, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 0.32414, "high": 0.32414, "low": 0.32414, "close": 0.32414, "volume": 288.9, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 0.32433, "high": 0.32479, "low": 0.32427, "close": 0.32479, "volume": 2096.5, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 0.32453, "high": 0.32513, "low": 0.3245, "close": 0.32513, "volume": 5102.7, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 0.32459, "high": 0.32459, "low": 0.32459, "close": 0.32459, "volume": 1633.1, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 0.3247, "high": 0.32478, "low": 0.32356, "close": 0.32463, "volume": 45942.7, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 0.32381, "high": 0.32454, "low": 0.32378, "close": 0.32417, "volume": 1071.0, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 0.32454, "high": 0.32627, "low": 0.32443, "close": 0.32592, "volume": 34322.9, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 0.32571, "high": 0.32868, "low": 0.32571, "close": 0.32715, "volume": 101450.9, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 0.32717, "high": 0.32723, "low": 0.32657, "close": 0.32693, "volume": 8571.5, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 0.32688, "high": 0.32838, "low": 0.32688, "close": 0.32814, "volume": 14354.3, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 0.3287, "high": 0.32958, "low": 0.32809, "close": 0.32824, "volume": 67634.9, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 0.32823, "high": 0.32903, "low": 0.32823, "close": 0.32849, "volume": 9784.2, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 0.32879, "high": 0.32889, "low": 0.32852, "close": 0.32883, "volume": 2807.3, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 0.32889, "high": 0.332, "low": 0.32889, "close": 0.32955, "volume": 42119.9, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 0.33008, "high": 0.33008, "low": 0.32786, "close": 0.32856, "volume": 9391.9, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 0.32766, "high": 0.32985, "low": 0.32755, "close": 0.32985, "volume": 18778.0, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 0.33092, "high": 0.33092, "low": 0.32936, "close": 0.32936, "volume": 10961.6, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 0.32871, "high": 0.33044, "low": 0.3287, "close": 0.33043, "volume": 4117.8, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 0.33006, "high": 0.3302, "low": 0.3288, "close": 0.3288, "volume": 5552.5, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 0.32891, "high": 0.33015, "low": 0.32891, "close": 0.32963, "volume": 40474.9, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 0.33, "high": 0.33, "low": 0.32844, "close": 0.32877, "volume": 19279.9, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 0.32885, "high": 0.32891, "low": 0.32795, "close": 0.32887, "volume": 16855.9, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 0.32868, "high": 0.32973, "low": 0.32861, "close": 0.32945, "volume": 3270.5, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 0.3287, "high": 0.3287, "low": 0.32428, "close": 0.32453, "volume": 134820.6, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 0.32451, "high": 0.32553, "low": 0.32451, "close": 0.32462, "volume": 11077.5, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 0.32492, "high": 0.32594, "low": 0.32337, "close": 0.32393, "volume": 15713.9, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 0.32333, "high": 0.32333, "low": 0.31971, "close": 0.31989, "volume": 64218.4, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 0.31968, "high": 0.31977, "low": 0.31785, "close": 0.31905, "volume": 135475.4, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 0.31953, "high": 0.32041, "low": 0.31914, "close": 0.31991, "volume": 8872.2, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 0.32004, "high": 0.32066, "low": 0.31855, "close": 0.31869, "volume": 18064.4, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 0.31934, "high": 0.32059, "low": 0.3192, "close": 0.31941, "volume": 28539.3, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 0.31918, "high": 0.31958, "low": 0.31678, "close": 0.31909, "volume": 42200.6, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 0.31922, "high": 0.31947, "low": 0.31726, "close": 0.31731, "volume": 22678.6, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 0.317, "high": 0.31895, "low": 0.31563, "close": 0.3185, "volume": 62412.6, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 0.31844, "high": 0.32, "low": 0.31798, "close": 0.31954, "volume": 105674.9, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 0.31968, "high": 0.31968, "low": 0.31542, "close": 0.31726, "volume": 77176.4, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 0.31736, "high": 0.31736, "low": 0.31026, "close": 0.31112, "volume": 171806.0, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 0.31003, "high": 0.31309, "low": 0.30987, "close": 0.31294, "volume": 74192.9, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 0.31322, "high": 0.31325, "low": 0.31105, "close": 0.31213, "volume": 99202.5, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 0.31141, "high": 0.31333, "low": 0.30632, "close": 0.3128, "volume": 138895.9, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 0.31231, "high": 0.31337, "low": 0.30939, "close": 0.30939, "volume": 24561.8, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 0.30934, "high": 0.30934, "low": 0.30195, "close": 0.30458, "volume": 120844.8, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 0.30361, "high": 0.30886, "low": 0.30154, "close": 0.3057, "volume": 183679.4, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 0.30535, "high": 0.30835, "low": 0.30526, "close": 0.30595, "volume": 83025.8, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 0.30592, "high": 0.30937, "low": 0.30592, "close": 0.30858, "volume": 17833.2, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 0.30812, "high": 0.30875, "low": 0.30669, "close": 0.30713, "volume": 11864.4, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 0.30654, "high": 0.30654, "low": 0.30295, "close": 0.30454, "volume": 47740.7, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 0.30432, "high": 0.30479, "low": 0.30275, "close": 0.30387, "volume": 27186.9, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 0.303, "high": 0.30682, "low": 0.30183, "close": 0.30566, "volume": 18873.3, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 0.30615, "high": 0.3066, "low": 0.30431, "close": 0.30612, "volume": 34281.9, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 0.30624, "high": 0.30624, "low": 0.30558, "close": 0.30558, "volume": 2129.2, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 0.30531, "high": 0.30737, "low": 0.30459, "close": 0.30627, "volume": 27354.9, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 0.30675, "high": 0.31236, "low": 0.30617, "close": 0.30954, "volume": 259612.7, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 0.31081, "high": 0.31165, "low": 0.31005, "close": 0.31037, "volume": 8820.5, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 0.3107, "high": 0.3107, "low": 0.30918, "close": 0.30966, "volume": 58615.1, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 0.30925, "high": 0.3095, "low": 0.30189, "close": 0.30522, "volume": 78272.4, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 0.30518, "high": 0.30518, "low": 0.30192, "close": 0.30287, "volume": 54037.6, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 0.30246, "high": 0.30335, "low": 0.30012, "close": 0.30175, "volume": 118982.8, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 0.30188, "high": 0.30327, "low": 0.2955, "close": 0.29834, "volume": 149042.2, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 0.29877, "high": 0.30647, "low": 0.29874, "close": 0.30404, "volume": 324954.2, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 0.30445, "high": 0.30529, "low": 0.29908, "close": 0.30196, "volume": 137432.2, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 0.3019, "high": 0.30685, "low": 0.30118, "close": 0.30426, "volume": 300781.0, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 0.30438, "high": 0.30626, "low": 0.30388, "close": 0.30396, "volume": 36406.8, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 0.30446, "high": 0.30789, "low": 0.30382, "close": 0.30659, "volume": 72818.1, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 0.3064, "high": 0.30656, "low": 0.30525, "close": 0.30556, "volume": 75425.0, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 0.30616, "high": 0.30616, "low": 0.30467, "close": 0.30555, "volume": 31983.0, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 0.30618, "high": 0.309, "low": 0.30618, "close": 0.30664, "volume": 90749.9, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 0.3065, "high": 0.30675, "low": 0.30559, "close": 0.30576, "volume": 54513.6, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 0.30503, "high": 0.30548, "low": 0.30383, "close": 0.30413, "volume": 42428.0, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 0.30454, "high": 0.3046, "low": 0.3012, "close": 0.3012, "volume": 123284.8, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 0.30142, "high": 0.30268, "low": 0.3005, "close": 0.30166, "volume": 38226.0, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 0.30202, "high": 0.30202, "low": 0.29964, "close": 0.30081, "volume": 80259.1, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 0.30153, "high": 0.30175, "low": 0.29939, "close": 0.2997, "volume": 55740.6, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 0.29919, "high": 0.30205, "low": 0.29831, "close": 0.30176, "volume": 103288.9, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 0.30121, "high": 0.30187, "low": 0.29927, "close": 0.29991, "volume": 42875.4, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 0.29988, "high": 0.30362, "low": 0.29871, "close": 0.30327, "volume": 112362.3, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 0.30335, "high": 0.31667, "low": 0.30335, "close": 0.31539, "volume": 230639.2, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 0.31645, "high": 0.31656, "low": 0.31254, "close": 0.31348, "volume": 115553.2, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 0.31411, "high": 0.31589, "low": 0.31313, "close": 0.31504, "volume": 87607.9, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 0.31486, "high": 0.31524, "low": 0.31274, "close": 0.31274, "volume": 48990.3, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 0.31294, "high": 0.31329, "low": 0.3088, "close": 0.30883, "volume": 23270.2, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 0.30887, "high": 0.31036, "low": 0.30887, "close": 0.31036, "volume": 15431.1, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 0.31026, "high": 0.31166, "low": 0.30991, "close": 0.31128, "volume": 26474.5, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 0.3109, "high": 0.31242, "low": 0.31035, "close": 0.31138, "volume": 29125.4, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 0.31093, "high": 0.31093, "low": 0.30916, "close": 0.31026, "volume": 20909.0, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 0.31097, "high": 0.31296, "low": 0.31073, "close": 0.31296, "volume": 17649.8, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 0.31169, "high": 0.31269, "low": 0.31162, "close": 0.31162, "volume": 23581.2, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 0.31263, "high": 0.31263, "low": 0.31013, "close": 0.31065, "volume": 31777.8, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 0.31056, "high": 0.31056, "low": 0.30938, "close": 0.31025, "volume": 9130.4, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 0.31055, "high": 0.31686, "low": 0.31047, "close": 0.3156, "volume": 134549.3, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 0.31535, "high": 0.31735, "low": 0.3147, "close": 0.31665, "volume": 55488.7, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 0.31699, "high": 0.31717, "low": 0.31608, "close": 0.31688, "volume": 44157.0, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 0.3171, "high": 0.31936, "low": 0.31659, "close": 0.31786, "volume": 46321.2, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 0.31718, "high": 0.31742, "low": 0.31585, "close": 0.31604, "volume": 53109.3, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 0.31612, "high": 0.31664, "low": 0.31511, "close": 0.3163, "volume": 44313.2, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 0.3165, "high": 0.31792, "low": 0.3164, "close": 0.31729, "volume": 53764.1, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 0.31648, "high": 0.31752, "low": 0.31401, "close": 0.31513, "volume": 46171.6, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 0.31486, "high": 0.31889, "low": 0.31346, "close": 0.31709, "volume": 42527.7, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 0.31697, "high": 0.31787, "low": 0.3154, "close": 0.31716, "volume": 47035.5, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 0.316, "high": 0.31602, "low": 0.31229, "close": 0.31258, "volume": 86455.4, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 0.31244, "high": 0.31306, "low": 0.31073, "close": 0.31146, "volume": 47358.4, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 0.31221, "high": 0.3139, "low": 0.31096, "close": 0.31355, "volume": 50059.9, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 0.31395, "high": 0.3142, "low": 0.31234, "close": 0.31287, "volume": 37365.3, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 0.31296, "high": 0.31394, "low": 0.31232, "close": 0.31341, "volume": 35420.3, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 0.31183, "high": 0.31493, "low": 0.31183, "close": 0.31465, "volume": 31361.0, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 0.31456, "high": 0.317, "low": 0.31456, "close": 0.31648, "volume": 29954.7, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 0.31652, "high": 0.32028, "low": 0.31508, "close": 0.31736, "volume": 168128.5, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 0.3177, "high": 0.31836, "low": 0.31577, "close": 0.31778, "volume": 39073.7, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 0.31777, "high": 0.31794, "low": 0.31657, "close": 0.3168, "volume": 19362.1, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 0.31673, "high": 0.31713, "low": 0.31593, "close": 0.31623, "volume": 7397.9, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 0.31672, "high": 0.3194, "low": 0.31672, "close": 0.31825, "volume": 12999.6, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 0.31886, "high": 0.3189, "low": 0.31625, "close": 0.31625, "volume": 28540.4, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 0.31655, "high": 0.32007, "low": 0.31606, "close": 0.32007, "volume": 61888.3, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 0.3204, "high": 0.3212, "low": 0.31819, "close": 0.31969, "volume": 73762.1, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 0.3197, "high": 0.32096, "low": 0.3197, "close": 0.32069, "volume": 22015.7, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 0.32011, "high": 0.32018, "low": 0.3184, "close": 0.31931, "volume": 29390.7, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 0.31905, "high": 0.31905, "low": 0.31725, "close": 0.31725, "volume": 26322.9, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 0.31742, "high": 0.31933, "low": 0.31742, "close": 0.31933, "volume": 13690.2, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 0.31902, "high": 0.31968, "low": 0.31637, "close": 0.31662, "volume": 28456.6, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 0.31732, "high": 0.31732, "low": 0.31534, "close": 0.31631, "volume": 29160.4, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 0.31584, "high": 0.31632, "low": 0.31513, "close": 0.31615, "volume": 4078.7, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 0.31654, "high": 0.31706, "low": 0.3115, "close": 0.31267, "volume": 68911.5, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 0.3126, "high": 0.3129, "low": 0.31221, "close": 0.3129, "volume": 18414.8, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 0.31319, "high": 0.31392, "low": 0.31247, "close": 0.31299, "volume": 18872.1, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 0.31336, "high": 0.31509, "low": 0.31336, "close": 0.31444, "volume": 43181.5, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 0.31444, "high": 0.31514, "low": 0.31235, "close": 0.31501, "volume": 36886.3, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 0.3148, "high": 0.31632, "low": 0.31455, "close": 0.315, "volume": 29035.3, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 0.31503, "high": 0.31672, "low": 0.31311, "close": 0.31518, "volume": 108470.0, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 0.31494, "high": 0.31591, "low": 0.31474, "close": 0.31534, "volume": 14139.6, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 0.31492, "high": 0.31563, "low": 0.31437, "close": 0.31556, "volume": 21618.5, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 0.31517, "high": 0.31617, "low": 0.31495, "close": 0.31617, "volume": 14309.4, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 0.31627, "high": 0.31726, "low": 0.31439, "close": 0.31439, "volume": 110499.8, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 0.31515, "high": 0.31524, "low": 0.31366, "close": 0.31368, "volume": 37213.0, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 0.31446, "high": 0.31466, "low": 0.31425, "close": 0.31466, "volume": 7227.7, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 0.31579, "high": 0.3166, "low": 0.31487, "close": 0.3164, "volume": 47813.9, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 0.31537, "high": 0.3163, "low": 0.31414, "close": 0.31414, "volume": 242634.5, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 0.31384, "high": 0.31387, "low": 0.31224, "close": 0.31224, "volume": 12393.4, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 0.31184, "high": 0.31184, "low": 0.3077, "close": 0.30912, "volume": 154813.3, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 0.30865, "high": 0.3096, "low": 0.30821, "close": 0.3096, "volume": 7161.7, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 0.30948, "high": 0.31002, "low": 0.30887, "close": 0.30928, "volume": 100735.7, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 0.31022, "high": 0.31073, "low": 0.31008, "close": 0.31061, "volume": 17099.6, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 0.30945, "high": 0.31229, "low": 0.30943, "close": 0.31187, "volume": 25609.8, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 0.31244, "high": 0.31296, "low": 0.31205, "close": 0.31225, "volume": 26135.8, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 0.31257, "high": 0.31353, "low": 0.30996, "close": 0.31063, "volume": 62152.8, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 0.31146, "high": 0.31146, "low": 0.31095, "close": 0.31095, "volume": 1574.8, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 0.3105, "high": 0.31216, "low": 0.30995, "close": 0.31216, "volume": 8758.4, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 0.31204, "high": 0.31623, "low": 0.31204, "close": 0.314, "volume": 42699.5, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 0.31403, "high": 0.31569, "low": 0.31351, "close": 0.31351, "volume": 18203.4, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 0.31313, "high": 0.31368, "low": 0.3124, "close": 0.31332, "volume": 16238.3, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 0.31338, "high": 0.31452, "low": 0.31253, "close": 0.31452, "volume": 25573.3, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 0.31447, "high": 0.31516, "low": 0.31403, "close": 0.31501, "volume": 17914.7, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 0.31468, "high": 0.31468, "low": 0.31226, "close": 0.31286, "volume": 32680.6, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 0.31301, "high": 0.31409, "low": 0.31301, "close": 0.31395, "volume": 15772.1, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 0.31372, "high": 0.31619, "low": 0.31372, "close": 0.31439, "volume": 42305.6, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 0.31492, "high": 0.3163, "low": 0.31492, "close": 0.31592, "volume": 25205.5, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 0.31592, "high": 0.31709, "low": 0.31534, "close": 0.31534, "volume": 29030.4, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 0.31531, "high": 0.31532, "low": 0.3142, "close": 0.31453, "volume": 31532.0, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 0.31437, "high": 0.31475, "low": 0.31412, "close": 0.31462, "volume": 24867.7, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 0.31483, "high": 0.31568, "low": 0.3131, "close": 0.31482, "volume": 175768.5, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 0.3146, "high": 0.31933, "low": 0.31458, "close": 0.31837, "volume": 80565.6, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 0.31844, "high": 0.32244, "low": 0.31844, "close": 0.31959, "volume": 106577.6, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 0.31972, "high": 0.32035, "low": 0.31884, "close": 0.31884, "volume": 37334.9, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 0.31927, "high": 0.31929, "low": 0.3185, "close": 0.3185, "volume": 18696.3, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 0.31877, "high": 0.31935, "low": 0.31787, "close": 0.31852, "volume": 36943.7, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 0.31861, "high": 0.31921, "low": 0.31801, "close": 0.31893, "volume": 26357.8, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 0.31864, "high": 0.31864, "low": 0.31654, "close": 0.31686, "volume": 13252.0, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 0.317, "high": 0.31818, "low": 0.317, "close": 0.31818, "volume": 8326.2, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 0.31781, "high": 0.31834, "low": 0.31781, "close": 0.31806, "volume": 13889.4, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 0.3185, "high": 0.32141, "low": 0.3185, "close": 0.32042, "volume": 12772.8, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 0.3202, "high": 0.32092, "low": 0.31991, "close": 0.32003, "volume": 12587.3, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 0.31974, "high": 0.32011, "low": 0.31896, "close": 0.31959, "volume": 21026.5, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 0.32007, "high": 0.32007, "low": 0.31891, "close": 0.31897, "volume": 32227.6, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 0.31901, "high": 0.3199, "low": 0.31893, "close": 0.31983, "volume": 20784.2, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 0.31966, "high": 0.32256, "low": 0.31486, "close": 0.31629, "volume": 202435.7, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 0.3161, "high": 0.3181, "low": 0.31527, "close": 0.31636, "volume": 70449.5, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 0.31596, "high": 0.31773, "low": 0.31573, "close": 0.31582, "volume": 49647.4, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 0.31513, "high": 0.31654, "low": 0.31448, "close": 0.31628, "volume": 48361.2, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 0.31609, "high": 0.317, "low": 0.31376, "close": 0.31379, "volume": 136948.4, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 0.31397, "high": 0.31477, "low": 0.31254, "close": 0.31477, "volume": 80751.4, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 0.31447, "high": 0.3145, "low": 0.31413, "close": 0.3145, "volume": 14342.4, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 0.31425, "high": 0.31491, "low": 0.31425, "close": 0.31491, "volume": 8352.6, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 0.31495, "high": 0.31527, "low": 0.31136, "close": 0.31223, "volume": 34288.4, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 0.31311, "high": 0.31431, "low": 0.31303, "close": 0.31388, "volume": 29500.0, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 0.31382, "high": 0.31393, "low": 0.31281, "close": 0.31281, "volume": 11359.3, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 0.31316, "high": 0.31489, "low": 0.31306, "close": 0.31444, "volume": 17945.4, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 0.31487, "high": 0.31547, "low": 0.31478, "close": 0.31547, "volume": 9447.2, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 0.31564, "high": 0.31605, "low": 0.31508, "close": 0.31555, "volume": 16296.9, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 0.31533, "high": 0.31678, "low": 0.31504, "close": 0.31605, "volume": 16022.7, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 0.31595, "high": 0.31635, "low": 0.31526, "close": 0.31542, "volume": 20862.7, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 0.31547, "high": 0.31709, "low": 0.31547, "close": 0.317, "volume": 5480.6, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 0.31684, "high": 0.31764, "low": 0.31683, "close": 0.31762, "volume": 7044.5, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 0.31736, "high": 0.31843, "low": 0.31725, "close": 0.31794, "volume": 7839.7, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 0.31769, "high": 0.31871, "low": 0.3173, "close": 0.31832, "volume": 23211.3, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 0.31726, "high": 0.31943, "low": 0.31688, "close": 0.31855, "volume": 32574.6, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 0.31764, "high": 0.31826, "low": 0.31601, "close": 0.31673, "volume": 18947.6, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 0.31718, "high": 0.31825, "low": 0.31681, "close": 0.31785, "volume": 24271.4, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 0.31753, "high": 0.31753, "low": 0.31628, "close": 0.31687, "volume": 15112.3, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 0.31678, "high": 0.31783, "low": 0.31677, "close": 0.31702, "volume": 8399.4, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 0.3164, "high": 0.31868, "low": 0.3164, "close": 0.31838, "volume": 20161.7, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 0.31849, "high": 0.31916, "low": 0.31767, "close": 0.31777, "volume": 26507.9, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 0.31797, "high": 0.31797, "low": 0.31703, "close": 0.3174, "volume": 15337.0, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 0.31816, "high": 0.31854, "low": 0.31808, "close": 0.31847, "volume": 12288.2, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 0.31818, "high": 0.31819, "low": 0.31674, "close": 0.31754, "volume": 14676.2, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 0.31765, "high": 0.31867, "low": 0.31765, "close": 0.31835, "volume": 11057.6, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 0.31849, "high": 0.31854, "low": 0.31818, "close": 0.3185, "volume": 20207.1, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 0.31855, "high": 0.31937, "low": 0.31855, "close": 0.3188, "volume": 31359.5, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 0.31835, "high": 0.31835, "low": 0.31152, "close": 0.31237, "volume": 108313.3, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 0.31373, "high": 0.31373, "low": 0.31227, "close": 0.31261, "volume": 107269.6, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 0.31228, "high": 0.31282, "low": 0.3, "close": 0.301, "volume": 328621.2, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 0.30084, "high": 0.30279, "low": 0.30051, "close": 0.30193, "volume": 281544.1, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 0.30175, "high": 0.3046, "low": 0.30175, "close": 0.3046, "volume": 23754.9, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 0.3049, "high": 0.30718, "low": 0.3049, "close": 0.30563, "volume": 27202.6, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 0.3061, "high": 0.30619, "low": 0.30443, "close": 0.30447, "volume": 14596.8, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 0.30434, "high": 0.3058, "low": 0.30357, "close": 0.3058, "volume": 32231.3, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 0.30599, "high": 0.30648, "low": 0.30543, "close": 0.30648, "volume": 16385.1, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 0.30621, "high": 0.30621, "low": 0.30548, "close": 0.30592, "volume": 34344.0, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 0.30621, "high": 0.30648, "low": 0.30536, "close": 0.30557, "volume": 11751.9, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 0.305, "high": 0.30553, "low": 0.30443, "close": 0.30443, "volume": 26084.1, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 0.3044, "high": 0.30551, "low": 0.3044, "close": 0.30467, "volume": 14337.1, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 0.30484, "high": 0.30503, "low": 0.30354, "close": 0.30389, "volume": 29452.3, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 0.30407, "high": 0.30507, "low": 0.30352, "close": 0.30499, "volume": 57084.7, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 0.30527, "high": 0.30831, "low": 0.30474, "close": 0.30592, "volume": 160122.6, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 0.30592, "high": 0.30604, "low": 0.30336, "close": 0.30423, "volume": 38040.4, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 0.30448, "high": 0.30979, "low": 0.30213, "close": 0.3079, "volume": 182848.7, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 0.30906, "high": 0.31091, "low": 0.30738, "close": 0.3076, "volume": 115163.3, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 0.30722, "high": 0.30773, "low": 0.30623, "close": 0.30626, "volume": 27631.7, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 0.30624, "high": 0.30712, "low": 0.305, "close": 0.30668, "volume": 52482.0, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 0.30633, "high": 0.30664, "low": 0.30525, "close": 0.30644, "volume": 106500.7, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 0.30702, "high": 0.30702, "low": 0.30529, "close": 0.30662, "volume": 34171.1, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 0.3065, "high": 0.30714, "low": 0.30632, "close": 0.30632, "volume": 17744.9, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 0.30672, "high": 0.30672, "low": 0.30562, "close": 0.30656, "volume": 33489.5, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 0.30647, "high": 0.30666, "low": 0.30445, "close": 0.30466, "volume": 75405.8, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 0.30508, "high": 0.30834, "low": 0.30508, "close": 0.30798, "volume": 34748.8, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 0.30771, "high": 0.30921, "low": 0.30755, "close": 0.30755, "volume": 38014.2, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 0.30702, "high": 0.30837, "low": 0.30702, "close": 0.30815, "volume": 39501.5, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 0.30846, "high": 0.31156, "low": 0.30846, "close": 0.31077, "volume": 66182.5, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 0.31055, "high": 0.31168, "low": 0.31055, "close": 0.31083, "volume": 19509.7, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 0.31095, "high": 0.31107, "low": 0.31031, "close": 0.31082, "volume": 62015.7, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 0.31157, "high": 0.31173, "low": 0.311, "close": 0.311, "volume": 34639.8, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 0.31154, "high": 0.31252, "low": 0.31039, "close": 0.31186, "volume": 43063.1, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 0.31156, "high": 0.31161, "low": 0.31139, "close": 0.31161, "volume": 6250.2, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 0.31143, "high": 0.31156, "low": 0.31123, "close": 0.31156, "volume": 7537.6, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 0.31113, "high": 0.31167, "low": 0.31073, "close": 0.311, "volume": 9486.0, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 0.3108, "high": 0.31127, "low": 0.31056, "close": 0.31123, "volume": 6476.0, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 0.31084, "high": 0.31084, "low": 0.30823, "close": 0.30895, "volume": 70163.2, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 0.30932, "high": 0.30979, "low": 0.307, "close": 0.30715, "volume": 46917.9, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 0.30814, "high": 0.31013, "low": 0.30782, "close": 0.31007, "volume": 23757.4, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 0.3091, "high": 0.3091, "low": 0.30647, "close": 0.30711, "volume": 50996.2, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 0.30736, "high": 0.30736, "low": 0.30556, "close": 0.3063, "volume": 34688.1, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 0.30653, "high": 0.3083, "low": 0.30619, "close": 0.3083, "volume": 12229.0, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 0.3086, "high": 0.30886, "low": 0.30821, "close": 0.30821, "volume": 16813.2, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 0.30815, "high": 0.30953, "low": 0.30815, "close": 0.30937, "volume": 44785.3, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 0.30925, "high": 0.31111, "low": 0.30925, "close": 0.3098, "volume": 38637.8, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 0.31011, "high": 0.31026, "low": 0.30958, "close": 0.31005, "volume": 7183.9, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 0.31073, "high": 0.31156, "low": 0.3089, "close": 0.3089, "volume": 17933.1, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 0.30937, "high": 0.31836, "low": 0.30867, "close": 0.31836, "volume": 180077.3, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 0.31836, "high": 0.31909, "low": 0.3152, "close": 0.31576, "volume": 111972.8, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 0.31602, "high": 0.31776, "low": 0.31574, "close": 0.31666, "volume": 18985.5, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 0.31579, "high": 0.31579, "low": 0.3129, "close": 0.31311, "volume": 33754.3, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 0.31309, "high": 0.31429, "low": 0.31309, "close": 0.31386, "volume": 28289.8, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 0.31384, "high": 0.31426, "low": 0.3138, "close": 0.31425, "volume": 10228.4, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 0.31411, "high": 0.31411, "low": 0.31328, "close": 0.31385, "volume": 17949.1, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 0.31394, "high": 0.31497, "low": 0.31394, "close": 0.31489, "volume": 33230.0, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 0.31487, "high": 0.31562, "low": 0.31459, "close": 0.31459, "volume": 23873.7, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 0.31431, "high": 0.31498, "low": 0.31334, "close": 0.31417, "volume": 26341.8, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 0.31478, "high": 0.31517, "low": 0.31456, "close": 0.31456, "volume": 8034.8, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 0.31488, "high": 0.31558, "low": 0.31426, "close": 0.31464, "volume": 44954.4, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 0.31484, "high": 0.31484, "low": 0.31311, "close": 0.31311, "volume": 31215.0, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 0.31239, "high": 0.31457, "low": 0.31229, "close": 0.31337, "volume": 23480.9, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 0.31339, "high": 0.31526, "low": 0.31339, "close": 0.31435, "volume": 46515.4, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 0.31391, "high": 0.31451, "low": 0.31371, "close": 0.31448, "volume": 32973.9, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 0.3151, "high": 0.31528, "low": 0.31355, "close": 0.31438, "volume": 40321.0, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 0.31429, "high": 0.31429, "low": 0.3085, "close": 0.31122, "volume": 132309.2, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 0.31096, "high": 0.31473, "low": 0.31007, "close": 0.31266, "volume": 60477.2, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 0.31367, "high": 0.3164, "low": 0.31367, "close": 0.31452, "volume": 165909.1, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 0.31453, "high": 0.31652, "low": 0.31435, "close": 0.31649, "volume": 24157.2, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 0.31687, "high": 0.32081, "low": 0.31663, "close": 0.32081, "volume": 82705.5, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 0.31992, "high": 0.32005, "low": 0.31883, "close": 0.31939, "volume": 18605.4, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 0.31969, "high": 0.32054, "low": 0.31874, "close": 0.31892, "volume": 40656.3, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 0.31883, "high": 0.31908, "low": 0.31709, "close": 0.31783, "volume": 49536.4, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 0.31771, "high": 0.31779, "low": 0.31685, "close": 0.31691, "volume": 32443.5, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 0.31665, "high": 0.31706, "low": 0.31554, "close": 0.3168, "volume": 16887.2, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 0.31667, "high": 0.31749, "low": 0.31629, "close": 0.31749, "volume": 23713.1, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 0.31733, "high": 0.31821, "low": 0.31706, "close": 0.31789, "volume": 26860.8, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 0.31751, "high": 0.31789, "low": 0.31434, "close": 0.31434, "volume": 22821.3, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 0.31602, "high": 0.31654, "low": 0.31575, "close": 0.31654, "volume": 14740.0, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 0.31608, "high": 0.31613, "low": 0.3148, "close": 0.3148, "volume": 15714.2, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 0.31502, "high": 0.31502, "low": 0.31448, "close": 0.315, "volume": 2874.8, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 0.3152, "high": 0.31664, "low": 0.3152, "close": 0.31664, "volume": 2634.3, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 0.31699, "high": 0.31784, "low": 0.31669, "close": 0.31735, "volume": 6948.7, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 0.31702, "high": 0.31736, "low": 0.31659, "close": 0.31736, "volume": 8867.6, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 0.31769, "high": 0.31871, "low": 0.31751, "close": 0.31822, "volume": 20421.0, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 0.31828, "high": 0.31983, "low": 0.31461, "close": 0.31461, "volume": 74481.8, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 0.31635, "high": 0.31729, "low": 0.31475, "close": 0.31729, "volume": 48647.4, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 0.31734, "high": 0.31762, "low": 0.31274, "close": 0.31555, "volume": 60154.8, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 0.31575, "high": 0.31575, "low": 0.31425, "close": 0.31517, "volume": 14249.5, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 0.31495, "high": 0.31565, "low": 0.31495, "close": 0.31537, "volume": 3847.0, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 0.31586, "high": 0.31678, "low": 0.31494, "close": 0.31494, "volume": 63656.4, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 0.31442, "high": 0.31501, "low": 0.31432, "close": 0.3147, "volume": 26997.1, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 0.31486, "high": 0.31549, "low": 0.31466, "close": 0.31478, "volume": 36315.5, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 0.31369, "high": 0.31458, "low": 0.31304, "close": 0.31458, "volume": 13063.7, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 0.31427, "high": 0.3155, "low": 0.31427, "close": 0.31505, "volume": 10789.8, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 0.31557, "high": 0.31557, "low": 0.31368, "close": 0.31404, "volume": 7651.6, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 0.31456, "high": 0.31593, "low": 0.3138, "close": 0.3155, "volume": 23269.0, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 0.31554, "high": 0.31554, "low": 0.31073, "close": 0.31306, "volume": 38105.8, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 0.31322, "high": 0.31394, "low": 0.31105, "close": 0.31289, "volume": 25275.9, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 0.31356, "high": 0.31417, "low": 0.31258, "close": 0.31258, "volume": 16722.2, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 0.31219, "high": 0.31349, "low": 0.31109, "close": 0.31349, "volume": 17690.9, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 0.31384, "high": 0.31427, "low": 0.31271, "close": 0.31292, "volume": 8658.2, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 0.31308, "high": 0.31387, "low": 0.31266, "close": 0.31271, "volume": 7840.3, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 0.3126, "high": 0.31386, "low": 0.3126, "close": 0.3137, "volume": 18684.7, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 0.31373, "high": 0.31441, "low": 0.31362, "close": 0.31441, "volume": 6019.9, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 0.31476, "high": 0.31549, "low": 0.31458, "close": 0.31507, "volume": 21914.1, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 0.31571, "high": 0.31698, "low": 0.31571, "close": 0.31698, "volume": 25949.2, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 0.31703, "high": 0.31854, "low": 0.31652, "close": 0.31764, "volume": 13259.0, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 0.31722, "high": 0.31739, "low": 0.31687, "close": 0.31701, "volume": 7932.7, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 0.31788, "high": 0.31788, "low": 0.31388, "close": 0.31506, "volume": 43262.0, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 0.31451, "high": 0.31675, "low": 0.31421, "close": 0.31643, "volume": 24329.6, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 0.31681, "high": 0.31797, "low": 0.31624, "close": 0.31705, "volume": 40894.4, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 0.31646, "high": 0.31651, "low": 0.31576, "close": 0.3164, "volume": 36448.2, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 0.3164, "high": 0.31757, "low": 0.3164, "close": 0.31643, "volume": 45501.4, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 0.3167, "high": 0.31796, "low": 0.3167, "close": 0.31785, "volume": 21816.0, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 0.3182, "high": 0.31962, "low": 0.31798, "close": 0.31962, "volume": 36643.3, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 0.3194, "high": 0.3196, "low": 0.31846, "close": 0.31927, "volume": 33987.8, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 0.31958, "high": 0.31969, "low": 0.31914, "close": 0.31914, "volume": 10176.5, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 0.31906, "high": 0.3195, "low": 0.3181, "close": 0.31889, "volume": 45228.4, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 0.31903, "high": 0.31942, "low": 0.31856, "close": 0.31906, "volume": 18477.3, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 0.31894, "high": 0.32109, "low": 0.31795, "close": 0.31846, "volume": 135986.2, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 0.31877, "high": 0.31908, "low": 0.3174, "close": 0.31885, "volume": 63434.8, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 0.31913, "high": 0.31956, "low": 0.31835, "close": 0.31922, "volume": 10990.7, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 0.31912, "high": 0.32021, "low": 0.31912, "close": 0.31925, "volume": 28813.1, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 0.31916, "high": 0.3198, "low": 0.31877, "close": 0.31877, "volume": 10716.5, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 0.31813, "high": 0.31948, "low": 0.31794, "close": 0.31814, "volume": 86258.1, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 0.3183, "high": 0.31835, "low": 0.31648, "close": 0.31695, "volume": 27025.7, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 0.31707, "high": 0.31808, "low": 0.31707, "close": 0.31808, "volume": 15484.4, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 0.31811, "high": 0.31939, "low": 0.31781, "close": 0.31888, "volume": 13202.3, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 0.31841, "high": 0.32598, "low": 0.31841, "close": 0.325, "volume": 159006.9, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 0.32532, "high": 0.32586, "low": 0.32146, "close": 0.32236, "volume": 101820.2, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 0.32213, "high": 0.3234, "low": 0.32079, "close": 0.32331, "volume": 38575.2, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 0.32343, "high": 0.32343, "low": 0.32143, "close": 0.32259, "volume": 23492.5, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 0.3227, "high": 0.32425, "low": 0.32242, "close": 0.32372, "volume": 89892.8, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 0.3236, "high": 0.32594, "low": 0.32218, "close": 0.3242, "volume": 105699.9, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 0.32419, "high": 0.32553, "low": 0.32416, "close": 0.32546, "volume": 45777.0, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 0.3254, "high": 0.32577, "low": 0.32323, "close": 0.32334, "volume": 39869.1, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 0.32334, "high": 0.32444, "low": 0.32307, "close": 0.32432, "volume": 22405.4, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 0.32377, "high": 0.32421, "low": 0.32363, "close": 0.32421, "volume": 33649.5, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 0.32407, "high": 0.32407, "low": 0.32255, "close": 0.32347, "volume": 20060.5, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 0.32322, "high": 0.32324, "low": 0.32259, "close": 0.32263, "volume": 12403.9, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 0.32263, "high": 0.32263, "low": 0.32102, "close": 0.32187, "volume": 48009.8, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 0.32197, "high": 0.32198, "low": 0.3172, "close": 0.31848, "volume": 83194.5, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 0.31846, "high": 0.31969, "low": 0.31818, "close": 0.31953, "volume": 33495.7, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 0.32015, "high": 0.32315, "low": 0.32015, "close": 0.32086, "volume": 72574.9, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 0.32119, "high": 0.32385, "low": 0.32094, "close": 0.32165, "volume": 18485.2, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 0.32175, "high": 0.32301, "low": 0.32175, "close": 0.32245, "volume": 12752.0, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 0.32236, "high": 0.32243, "low": 0.32181, "close": 0.32181, "volume": 25878.4, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 0.32231, "high": 0.32263, "low": 0.32161, "close": 0.32246, "volume": 9254.4, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 0.3227, "high": 0.32293, "low": 0.32176, "close": 0.32191, "volume": 18350.7, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 0.32179, "high": 0.32179, "low": 0.32062, "close": 0.32121, "volume": 10653.9, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 0.32068, "high": 0.32215, "low": 0.31933, "close": 0.31933, "volume": 57238.3, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 0.31957, "high": 0.32079, "low": 0.31847, "close": 0.32026, "volume": 37849.6, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 0.32042, "high": 0.32097, "low": 0.32031, "close": 0.32031, "volume": 10016.6, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 0.32012, "high": 0.32057, "low": 0.32006, "close": 0.32047, "volume": 8046.6, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 0.32045, "high": 0.32045, "low": 0.31867, "close": 0.31899, "volume": 11061.1, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 0.31946, "high": 0.31965, "low": 0.31918, "close": 0.31965, "volume": 3492.9, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 0.31952, "high": 0.31993, "low": 0.31822, "close": 0.31822, "volume": 19247.6, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 0.31928, "high": 0.32064, "low": 0.31855, "close": 0.32063, "volume": 59640.8, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 0.32072, "high": 0.32255, "low": 0.32007, "close": 0.32255, "volume": 35184.7, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 0.32237, "high": 0.32291, "low": 0.32131, "close": 0.32197, "volume": 116475.2, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 0.32181, "high": 0.32287, "low": 0.32122, "close": 0.32287, "volume": 34015.2, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 0.32346, "high": 0.32385, "low": 0.32184, "close": 0.32261, "volume": 63132.8, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 0.32247, "high": 0.32353, "low": 0.32247, "close": 0.32353, "volume": 9086.6, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 0.32361, "high": 0.32361, "low": 0.32258, "close": 0.32322, "volume": 21171.9, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 0.3229, "high": 0.32327, "low": 0.32244, "close": 0.32324, "volume": 6119.8, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 0.32296, "high": 0.32322, "low": 0.32211, "close": 0.32211, "volume": 6205.4, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 0.32251, "high": 0.32266, "low": 0.32196, "close": 0.32261, "volume": 9207.0, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 0.32178, "high": 0.32309, "low": 0.32178, "close": 0.32241, "volume": 23902.2, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 0.3227, "high": 0.32345, "low": 0.3221, "close": 0.32345, "volume": 3668.3, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 0.32302, "high": 0.32332, "low": 0.32252, "close": 0.32324, "volume": 39842.8, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 0.32279, "high": 0.32497, "low": 0.3227, "close": 0.32458, "volume": 25380.4, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 0.32382, "high": 0.32595, "low": 0.32376, "close": 0.32547, "volume": 41746.8, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 0.32581, "high": 0.32665, "low": 0.32551, "close": 0.32574, "volume": 29897.6, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 0.32597, "high": 0.32611, "low": 0.3246, "close": 0.32467, "volume": 32041.3, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 0.32487, "high": 0.32632, "low": 0.32466, "close": 0.32627, "volume": 42694.3, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 0.32573, "high": 0.32895, "low": 0.32573, "close": 0.32753, "volume": 102142.0, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 0.32754, "high": 0.32754, "low": 0.32623, "close": 0.32655, "volume": 12107.1, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 0.32731, "high": 0.32752, "low": 0.32657, "close": 0.32661, "volume": 15905.3, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 0.32644, "high": 0.32706, "low": 0.32644, "close": 0.32706, "volume": 8517.7, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 0.32713, "high": 0.32713, "low": 0.3254, "close": 0.3254, "volume": 5864.2, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 0.32549, "high": 0.32612, "low": 0.32484, "close": 0.32484, "volume": 17064.7, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 0.32459, "high": 0.32583, "low": 0.3243, "close": 0.32505, "volume": 21296.8, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 0.32481, "high": 0.32481, "low": 0.321, "close": 0.32191, "volume": 66599.9, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 0.32129, "high": 0.32182, "low": 0.31906, "close": 0.32026, "volume": 63979.0, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 0.32, "high": 0.32213, "low": 0.32, "close": 0.32136, "volume": 51423.2, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 0.32104, "high": 0.32208, "low": 0.32066, "close": 0.32124, "volume": 42551.3, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 0.32061, "high": 0.32063, "low": 0.31638, "close": 0.31747, "volume": 35033.2, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 0.31742, "high": 0.31839, "low": 0.31734, "close": 0.31824, "volume": 47454.0, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 0.31859, "high": 0.31974, "low": 0.31848, "close": 0.31973, "volume": 21664.1, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 0.31935, "high": 0.31996, "low": 0.31922, "close": 0.31981, "volume": 13319.5, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 0.31949, "high": 0.31999, "low": 0.31815, "close": 0.31944, "volume": 27821.4, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 0.31955, "high": 0.32022, "low": 0.31927, "close": 0.32018, "volume": 25757.5, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 0.3206, "high": 0.32074, "low": 0.31993, "close": 0.32022, "volume": 26707.2, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 0.3201, "high": 0.32101, "low": 0.31983, "close": 0.31984, "volume": 33594.2, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 0.3199, "high": 0.32056, "low": 0.31954, "close": 0.31955, "volume": 14586.7, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 0.31972, "high": 0.31973, "low": 0.31822, "close": 0.31936, "volume": 36017.6, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 0.31912, "high": 0.31931, "low": 0.31796, "close": 0.31814, "volume": 38077.8, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 0.31814, "high": 0.31864, "low": 0.31797, "close": 0.31852, "volume": 10952.7, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 0.31816, "high": 0.31845, "low": 0.31748, "close": 0.31792, "volume": 4665.2, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 0.31787, "high": 0.31869, "low": 0.31713, "close": 0.31759, "volume": 13803.2, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 0.31752, "high": 0.31753, "low": 0.3164, "close": 0.31647, "volume": 27086.1, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 0.31634, "high": 0.31725, "low": 0.31603, "close": 0.31716, "volume": 28139.7, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 0.31696, "high": 0.31712, "low": 0.31437, "close": 0.31619, "volume": 28257.3, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 0.31629, "high": 0.31706, "low": 0.31617, "close": 0.31679, "volume": 31372.9, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 0.31703, "high": 0.31732, "low": 0.31645, "close": 0.31645, "volume": 26776.9, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 0.31644, "high": 0.31724, "low": 0.31568, "close": 0.31679, "volume": 19506.9, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 0.31583, "high": 0.31726, "low": 0.31473, "close": 0.31688, "volume": 47329.3, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 0.3168, "high": 0.31708, "low": 0.31615, "close": 0.31624, "volume": 17034.2, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 0.31601, "high": 0.31606, "low": 0.31523, "close": 0.31542, "volume": 135258.0, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 0.31545, "high": 0.31545, "low": 0.31373, "close": 0.31535, "volume": 31892.6, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 0.31519, "high": 0.31519, "low": 0.31417, "close": 0.31507, "volume": 27886.9, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 0.31497, "high": 0.3162, "low": 0.31487, "close": 0.31587, "volume": 20576.5, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 0.31587, "high": 0.31646, "low": 0.31587, "close": 0.31617, "volume": 26329.5, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 0.31615, "high": 0.31636, "low": 0.31592, "close": 0.31604, "volume": 10260.3, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 0.31742, "high": 0.31876, "low": 0.31668, "close": 0.31834, "volume": 68652.1, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 0.3182, "high": 0.31963, "low": 0.31742, "close": 0.31889, "volume": 74819.6, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 0.31902, "high": 0.31902, "low": 0.31708, "close": 0.31779, "volume": 40869.3, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 0.31786, "high": 0.31838, "low": 0.31769, "close": 0.31815, "volume": 17829.5, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 0.31753, "high": 0.31768, "low": 0.31739, "close": 0.31747, "volume": 7829.9, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 0.3168, "high": 0.31751, "low": 0.31611, "close": 0.31729, "volume": 19005.3, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 0.31739, "high": 0.31755, "low": 0.31667, "close": 0.31755, "volume": 14023.9, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 0.31643, "high": 0.31643, "low": 0.3132, "close": 0.3132, "volume": 41650.3, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 0.31361, "high": 0.31428, "low": 0.30741, "close": 0.30865, "volume": 255891.1, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 0.3084, "high": 0.30965, "low": 0.30681, "close": 0.30928, "volume": 61405.2, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 0.30948, "high": 0.31087, "low": 0.30938, "close": 0.31082, "volume": 52872.5, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 0.31048, "high": 0.31063, "low": 0.30966, "close": 0.31063, "volume": 24946.1, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 0.31081, "high": 0.31081, "low": 0.30915, "close": 0.30936, "volume": 45705.7, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 0.30955, "high": 0.31056, "low": 0.30955, "close": 0.31044, "volume": 61703.1, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 0.31042, "high": 0.31248, "low": 0.31041, "close": 0.31155, "volume": 59695.8, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 0.31136, "high": 0.3118, "low": 0.31099, "close": 0.31099, "volume": 57536.8, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 0.3113, "high": 0.31167, "low": 0.31035, "close": 0.31111, "volume": 38140.4, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 0.31105, "high": 0.31115, "low": 0.30918, "close": 0.30992, "volume": 20844.2, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 0.30997, "high": 0.3103, "low": 0.30923, "close": 0.30974, "volume": 38581.7, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 0.30912, "high": 0.30982, "low": 0.30766, "close": 0.30788, "volume": 46127.1, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 0.30758, "high": 0.30891, "low": 0.30758, "close": 0.30877, "volume": 29834.1, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 0.30855, "high": 0.30857, "low": 0.30712, "close": 0.30824, "volume": 55752.1, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 0.30788, "high": 0.3086, "low": 0.30747, "close": 0.30828, "volume": 15672.2, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 0.30842, "high": 0.30969, "low": 0.30813, "close": 0.30969, "volume": 21161.8, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 0.30933, "high": 0.3108, "low": 0.30898, "close": 0.31014, "volume": 32422.9, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 0.31016, "high": 0.31062, "low": 0.30809, "close": 0.30809, "volume": 60476.2, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 0.30784, "high": 0.30903, "low": 0.30755, "close": 0.30812, "volume": 37750.2, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 0.30821, "high": 0.30997, "low": 0.30737, "close": 0.30931, "volume": 61678.1, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 0.30952, "high": 0.31027, "low": 0.30939, "close": 0.30943, "volume": 14007.5, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 0.30924, "high": 0.30936, "low": 0.30845, "close": 0.30845, "volume": 18881.2, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 0.30815, "high": 0.30877, "low": 0.30815, "close": 0.30822, "volume": 21057.9, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 0.30866, "high": 0.31033, "low": 0.30849, "close": 0.31033, "volume": 12105.3, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 0.31079, "high": 0.31204, "low": 0.31079, "close": 0.31152, "volume": 15941.8, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 0.31156, "high": 0.3116, "low": 0.31115, "close": 0.31133, "volume": 11940.2, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 0.31022, "high": 0.31027, "low": 0.3099, "close": 0.31027, "volume": 9440.7, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 0.31059, "high": 0.31098, "low": 0.31059, "close": 0.31098, "volume": 4937.6, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 0.31075, "high": 0.31098, "low": 0.3081, "close": 0.31024, "volume": 51869.6, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 0.3111, "high": 0.3111, "low": 0.30957, "close": 0.31012, "volume": 24712.6, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 0.30961, "high": 0.31134, "low": 0.30936, "close": 0.31112, "volume": 44426.3, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 0.31126, "high": 0.3118, "low": 0.31013, "close": 0.31157, "volume": 42935.2, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 0.31189, "high": 0.31259, "low": 0.31115, "close": 0.31126, "volume": 55380.6, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 0.31135, "high": 0.31153, "low": 0.31061, "close": 0.31061, "volume": 44327.2, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 0.31083, "high": 0.31112, "low": 0.31032, "close": 0.31098, "volume": 32056.4, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 0.31048, "high": 0.31521, "low": 0.31048, "close": 0.31482, "volume": 46831.6, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 0.31497, "high": 0.31553, "low": 0.31386, "close": 0.31513, "volume": 33699.6, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 0.31531, "high": 0.31552, "low": 0.31363, "close": 0.31411, "volume": 40960.4, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 0.31409, "high": 0.31427, "low": 0.31382, "close": 0.31427, "volume": 22279.9, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 0.31468, "high": 0.315, "low": 0.31427, "close": 0.31472, "volume": 11830.0, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 0.31499, "high": 0.31512, "low": 0.31455, "close": 0.31476, "volume": 12635.8, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 0.31451, "high": 0.31483, "low": 0.31376, "close": 0.3138, "volume": 19459.3, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 0.31401, "high": 0.31623, "low": 0.31391, "close": 0.31529, "volume": 22761.9, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 0.31503, "high": 0.31524, "low": 0.31395, "close": 0.31416, "volume": 19503.0, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 0.31423, "high": 0.31446, "low": 0.31402, "close": 0.31403, "volume": 13245.4, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 0.31439, "high": 0.3144, "low": 0.31414, "close": 0.31429, "volume": 3050.0, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 0.31415, "high": 0.31415, "low": 0.31372, "close": 0.31377, "volume": 12733.6, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 0.3136, "high": 0.31418, "low": 0.3136, "close": 0.31413, "volume": 9427.4, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 0.3143, "high": 0.31521, "low": 0.3143, "close": 0.31521, "volume": 2887.4, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 0.31486, "high": 0.3149, "low": 0.31441, "close": 0.31462, "volume": 16431.3, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 0.31433, "high": 0.31599, "low": 0.31433, "close": 0.31599, "volume": 19329.1, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 0.31583, "high": 0.31652, "low": 0.31469, "close": 0.31469, "volume": 19485.3, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 0.31482, "high": 0.31482, "low": 0.31441, "close": 0.31441, "volume": 5489.9, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 0.31407, "high": 0.31564, "low": 0.31255, "close": 0.31478, "volume": 55608.8, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 0.31458, "high": 0.3153, "low": 0.31254, "close": 0.31339, "volume": 42405.5, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 0.31285, "high": 0.31354, "low": 0.31189, "close": 0.31284, "volume": 58847.4, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 0.31354, "high": 0.31354, "low": 0.31233, "close": 0.31274, "volume": 30223.2, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 0.31274, "high": 0.3129, "low": 0.31162, "close": 0.31162, "volume": 25223.1, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 0.31117, "high": 0.31174, "low": 0.31095, "close": 0.31105, "volume": 51836.5, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 0.31176, "high": 0.31176, "low": 0.31002, "close": 0.31034, "volume": 67926.0, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 0.31028, "high": 0.31102, "low": 0.30984, "close": 0.31067, "volume": 19703.6, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 0.31032, "high": 0.31032, "low": 0.30878, "close": 0.3094, "volume": 91680.2, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 0.3101, "high": 0.31069, "low": 0.30938, "close": 0.31045, "volume": 26088.7, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 0.31066, "high": 0.31104, "low": 0.31047, "close": 0.31092, "volume": 9695.6, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 0.31166, "high": 0.31187, "low": 0.31148, "close": 0.31148, "volume": 9139.9, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 0.31177, "high": 0.31263, "low": 0.31168, "close": 0.31204, "volume": 17521.7, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 0.31227, "high": 0.31277, "low": 0.31227, "close": 0.31245, "volume": 9899.9, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 0.31189, "high": 0.31189, "low": 0.3111, "close": 0.3111, "volume": 12237.9, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 0.31164, "high": 0.3117, "low": 0.31128, "close": 0.3117, "volume": 3299.1, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 0.31168, "high": 0.31168, "low": 0.31109, "close": 0.31138, "volume": 8716.6, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 0.31145, "high": 0.31155, "low": 0.31145, "close": 0.31155, "volume": 1194.9, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 0.31148, "high": 0.31206, "low": 0.31135, "close": 0.31206, "volume": 43231.7, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 0.31174, "high": 0.31224, "low": 0.31174, "close": 0.31206, "volume": 19204.2, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 0.31202, "high": 0.31213, "low": 0.31145, "close": 0.31145, "volume": 10917.4, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 0.31153, "high": 0.31155, "low": 0.31073, "close": 0.31101, "volume": 18116.0, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 0.31183, "high": 0.31294, "low": 0.31182, "close": 0.31294, "volume": 17760.1, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 0.31303, "high": 0.31322, "low": 0.31291, "close": 0.31322, "volume": 19033.7, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 0.31323, "high": 0.31327, "low": 0.3125, "close": 0.31263, "volume": 16988.5, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 0.31327, "high": 0.31361, "low": 0.31262, "close": 0.31285, "volume": 15685.6, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 0.31334, "high": 0.31404, "low": 0.3132, "close": 0.31387, "volume": 24442.6, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 0.31379, "high": 0.31478, "low": 0.31375, "close": 0.3144, "volume": 23716.9, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 0.3147, "high": 0.3148, "low": 0.3131, "close": 0.3131, "volume": 14240.4, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 0.31329, "high": 0.31329, "low": 0.31179, "close": 0.31179, "volume": 17722.3, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 0.31213, "high": 0.31287, "low": 0.31213, "close": 0.31287, "volume": 5378.0, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 0.31268, "high": 0.31272, "low": 0.31228, "close": 0.31236, "volume": 11424.0, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 0.31234, "high": 0.31263, "low": 0.31203, "close": 0.31245, "volume": 27891.0, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 0.31273, "high": 0.31281, "low": 0.3124, "close": 0.3124, "volume": 10821.5, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 0.31247, "high": 0.3125, "low": 0.31202, "close": 0.31208, "volume": 7447.8, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 0.31238, "high": 0.31277, "low": 0.31201, "close": 0.3125, "volume": 20430.3, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 0.31249, "high": 0.31353, "low": 0.31237, "close": 0.31345, "volume": 52998.9, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 0.31398, "high": 0.31422, "low": 0.31366, "close": 0.31387, "volume": 5100.7, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 0.31379, "high": 0.31379, "low": 0.31342, "close": 0.31342, "volume": 3988.6, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 0.31308, "high": 0.3135, "low": 0.31304, "close": 0.3135, "volume": 10591.7, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 0.31355, "high": 0.31356, "low": 0.31275, "close": 0.31275, "volume": 7656.6, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 0.31324, "high": 0.31324, "low": 0.31295, "close": 0.31297, "volume": 938.6, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 0.31309, "high": 0.31333, "low": 0.31309, "close": 0.31324, "volume": 3284.3, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 0.31271, "high": 0.31292, "low": 0.31271, "close": 0.31284, "volume": 6016.8, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 0.31284, "high": 0.31284, "low": 0.31284, "close": 0.31284, "volume": 0.0, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 0.31214, "high": 0.31214, "low": 0.31196, "close": 0.31203, "volume": 3154.3, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 0.31194, "high": 0.31223, "low": 0.31189, "close": 0.31223, "volume": 2269.8, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 0.31155, "high": 0.3119, "low": 0.31155, "close": 0.31178, "volume": 6532.6, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 0.31187, "high": 0.31238, "low": 0.31175, "close": 0.31238, "volume": 3376.8, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 0.3121, "high": 0.31222, "low": 0.3121, "close": 0.31222, "volume": 1866.5, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 0.31172, "high": 0.31187, "low": 0.31154, "close": 0.31154, "volume": 12820.1, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 0.31218, "high": 0.31276, "low": 0.31218, "close": 0.31276, "volume": 926.4, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 0.31243, "high": 0.31299, "low": 0.31243, "close": 0.31282, "volume": 10107.8, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 0.31303, "high": 0.31303, "low": 0.31277, "close": 0.31277, "volume": 2687.5, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 0.31298, "high": 0.31366, "low": 0.31298, "close": 0.31355, "volume": 12584.2, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 0.31405, "high": 0.31478, "low": 0.31291, "close": 0.31333, "volume": 13752.1, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 0.31273, "high": 0.31288, "low": 0.30981, "close": 0.31028, "volume": 71614.0, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 0.3098, "high": 0.3098, "low": 0.30808, "close": 0.30886, "volume": 75219.7, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 0.30864, "high": 0.30912, "low": 0.30535, "close": 0.30673, "volume": 78438.5, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 0.30627, "high": 0.30758, "low": 0.30627, "close": 0.30758, "volume": 34346.9, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 0.30695, "high": 0.30748, "low": 0.30624, "close": 0.30685, "volume": 23726.2, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 0.30688, "high": 0.30776, "low": 0.30651, "close": 0.30776, "volume": 24392.1, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 0.30752, "high": 0.30754, "low": 0.30042, "close": 0.30182, "volume": 55941.9, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 0.30216, "high": 0.30384, "low": 0.30216, "close": 0.30277, "volume": 34829.5, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 0.30283, "high": 0.30312, "low": 0.30225, "close": 0.30304, "volume": 34472.8, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 0.30247, "high": 0.30279, "low": 0.30237, "close": 0.30237, "volume": 10465.6, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 0.30357, "high": 0.30406, "low": 0.30343, "close": 0.30378, "volume": 31776.6, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 0.30431, "high": 0.30433, "low": 0.30358, "close": 0.30401, "volume": 25176.0, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 0.30415, "high": 0.30425, "low": 0.30331, "close": 0.30384, "volume": 16943.0, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 0.3042, "high": 0.305, "low": 0.3042, "close": 0.30459, "volume": 25007.6, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 0.30523, "high": 0.30604, "low": 0.30523, "close": 0.30604, "volume": 24160.6, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 0.30615, "high": 0.30635, "low": 0.30603, "close": 0.30604, "volume": 10419.0, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 0.30599, "high": 0.30658, "low": 0.30326, "close": 0.30406, "volume": 48543.6, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 0.30391, "high": 0.30465, "low": 0.30391, "close": 0.30404, "volume": 21784.8, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 0.3042, "high": 0.30488, "low": 0.30395, "close": 0.30454, "volume": 16831.1, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 0.30503, "high": 0.30541, "low": 0.30454, "close": 0.30454, "volume": 22660.4, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 0.30453, "high": 0.30471, "low": 0.30382, "close": 0.30406, "volume": 13618.3, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 0.30409, "high": 0.30458, "low": 0.30387, "close": 0.304, "volume": 19614.1, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 0.30405, "high": 0.30461, "low": 0.30384, "close": 0.30435, "volume": 9021.3, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 0.30412, "high": 0.30438, "low": 0.30341, "close": 0.30438, "volume": 70145.4, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 0.30473, "high": 0.30544, "low": 0.3041, "close": 0.30544, "volume": 4674.0, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 0.3055, "high": 0.30773, "low": 0.30517, "close": 0.30704, "volume": 19644.1, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 0.30726, "high": 0.30727, "low": 0.30499, "close": 0.30543, "volume": 17969.4, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 0.30567, "high": 0.30646, "low": 0.30563, "close": 0.30623, "volume": 9620.5, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 0.30627, "high": 0.30673, "low": 0.30587, "close": 0.30596, "volume": 6288.7, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 0.30595, "high": 0.30628, "low": 0.30526, "close": 0.30531, "volume": 7478.1, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 0.30548, "high": 0.30548, "low": 0.30444, "close": 0.30444, "volume": 2482.2, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 0.30467, "high": 0.30496, "low": 0.30384, "close": 0.30384, "volume": 22705.0, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 0.30303, "high": 0.30334, "low": 0.30254, "close": 0.30332, "volume": 2955.1, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 0.30366, "high": 0.30481, "low": 0.30301, "close": 0.30452, "volume": 333762.2, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 0.30442, "high": 0.30484, "low": 0.30346, "close": 0.30346, "volume": 23901.6, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 0.30276, "high": 0.30298, "low": 0.29939, "close": 0.30298, "volume": 147397.0, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 0.3021, "high": 0.3027, "low": 0.30119, "close": 0.30119, "volume": 20835.4, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 0.30171, "high": 0.30649, "low": 0.30171, "close": 0.30649, "volume": 17806.5, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 0.30679, "high": 0.30696, "low": 0.30546, "close": 0.3066, "volume": 44309.8, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 0.3073, "high": 0.30816, "low": 0.2975, "close": 0.30816, "volume": 173655.1, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 0.30846, "high": 0.30852, "low": 0.3077, "close": 0.30776, "volume": 15151.6, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 0.30689, "high": 0.31553, "low": 0.30662, "close": 0.31553, "volume": 85945.8, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 0.31583, "high": 0.31826, "low": 0.31453, "close": 0.31571, "volume": 47288.4, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 0.31477, "high": 0.31491, "low": 0.31256, "close": 0.31256, "volume": 19747.5, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 0.31316, "high": 0.31439, "low": 0.31054, "close": 0.31241, "volume": 388097.2, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 0.31253, "high": 0.31318, "low": 0.30753, "close": 0.30753, "volume": 100772.1, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 0.30923, "high": 0.30967, "low": 0.30837, "close": 0.30837, "volume": 11271.1, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 0.30928, "high": 0.31028, "low": 0.30851, "close": 0.3098, "volume": 1725.1, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 0.31026, "high": 0.31123, "low": 0.31026, "close": 0.31123, "volume": 26904.7, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 0.31114, "high": 0.3115, "low": 0.31089, "close": 0.3115, "volume": 3633.8, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 0.31128, "high": 0.31133, "low": 0.31089, "close": 0.31118, "volume": 13471.0, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 0.31132, "high": 0.31389, "low": 0.31132, "close": 0.31369, "volume": 18740.7, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 0.31404, "high": 0.31553, "low": 0.31394, "close": 0.31496, "volume": 39381.2, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 0.31471, "high": 0.31471, "low": 0.31416, "close": 0.31445, "volume": 23975.5, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 0.31423, "high": 0.31423, "low": 0.31276, "close": 0.31322, "volume": 12866.2, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 0.31295, "high": 0.31388, "low": 0.31291, "close": 0.31309, "volume": 13285.1, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 0.31308, "high": 0.31321, "low": 0.31172, "close": 0.31203, "volume": 20202.5, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 0.31145, "high": 0.31174, "low": 0.30787, "close": 0.30787, "volume": 40510.9, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 0.30826, "high": 0.30936, "low": 0.30557, "close": 0.30885, "volume": 124016.7, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 0.3091, "high": 0.31037, "low": 0.30909, "close": 0.31025, "volume": 5192.9, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 0.31018, "high": 0.31025, "low": 0.30938, "close": 0.31025, "volume": 39041.2, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 0.31062, "high": 0.31109, "low": 0.31026, "close": 0.31026, "volume": 5601.9, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 0.31074, "high": 0.31142, "low": 0.30997, "close": 0.31142, "volume": 16280.2, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 0.31149, "high": 0.31156, "low": 0.30973, "close": 0.30973, "volume": 16457.1, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 0.31081, "high": 0.31198, "low": 0.3108, "close": 0.31173, "volume": 24789.7, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 0.31208, "high": 0.31245, "low": 0.31104, "close": 0.31126, "volume": 20867.0, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 0.31139, "high": 0.3135, "low": 0.31129, "close": 0.31327, "volume": 52771.7, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 0.31346, "high": 0.31362, "low": 0.31279, "close": 0.31349, "volume": 15120.4, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 0.31344, "high": 0.31345, "low": 0.31157, "close": 0.31157, "volume": 43854.2, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 0.31177, "high": 0.31224, "low": 0.31177, "close": 0.31208, "volume": 19666.3, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 0.31213, "high": 0.31351, "low": 0.31059, "close": 0.31149, "volume": 43707.2, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 0.31157, "high": 0.31157, "low": 0.30564, "close": 0.30813, "volume": 218441.8, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 0.30743, "high": 0.30874, "low": 0.30604, "close": 0.30658, "volume": 56279.9, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 0.30706, "high": 0.30884, "low": 0.30706, "close": 0.30833, "volume": 13386.0, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 0.30814, "high": 0.30891, "low": 0.30771, "close": 0.30811, "volume": 11042.4, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 0.30821, "high": 0.30843, "low": 0.3078, "close": 0.30815, "volume": 10573.5, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 0.30793, "high": 0.30837, "low": 0.30725, "close": 0.30725, "volume": 46151.2, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 0.30733, "high": 0.30777, "low": 0.30175, "close": 0.30323, "volume": 130722.8, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 0.30187, "high": 0.30379, "low": 0.30154, "close": 0.30373, "volume": 19417.1, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 0.30396, "high": 0.30489, "low": 0.30374, "close": 0.30432, "volume": 18465.0, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 0.30443, "high": 0.30443, "low": 0.30375, "close": 0.30375, "volume": 3122.4, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 0.30345, "high": 0.30408, "low": 0.30332, "close": 0.30408, "volume": 4340.4, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 0.30396, "high": 0.30474, "low": 0.30365, "close": 0.30365, "volume": 6268.4, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 0.30341, "high": 0.30353, "low": 0.30125, "close": 0.30142, "volume": 101503.2, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 0.30142, "high": 0.30166, "low": 0.3005, "close": 0.30141, "volume": 88612.6, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 0.30109, "high": 0.30192, "low": 0.30109, "close": 0.30179, "volume": 10782.6, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 0.30172, "high": 0.30172, "low": 0.30168, "close": 0.30168, "volume": 2551.0, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 0.30168, "high": 0.30223, "low": 0.30127, "close": 0.30223, "volume": 121321.8, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 0.30191, "high": 0.30251, "low": 0.30184, "close": 0.30251, "volume": 16908.9, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 0.30268, "high": 0.30304, "low": 0.30101, "close": 0.30158, "volume": 31660.1, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 0.30118, "high": 0.30242, "low": 0.30118, "close": 0.30213, "volume": 38161.0, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 0.30243, "high": 0.30243, "low": 0.30117, "close": 0.30148, "volume": 27872.0, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 0.30148, "high": 0.302, "low": 0.30096, "close": 0.30196, "volume": 23919.2, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 0.30171, "high": 0.30216, "low": 0.30033, "close": 0.30083, "volume": 32219.5, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 0.30085, "high": 0.30115, "low": 0.29664, "close": 0.2994, "volume": 120658.0, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 0.29972, "high": 0.30164, "low": 0.29916, "close": 0.30148, "volume": 42395.6, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 0.30137, "high": 0.30192, "low": 0.30124, "close": 0.30192, "volume": 5825.5, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 0.30103, "high": 0.30106, "low": 0.29875, "close": 0.29985, "volume": 27145.8, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 0.2989, "high": 0.299, "low": 0.29827, "close": 0.29898, "volume": 26014.9, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 0.29957, "high": 0.3002, "low": 0.2986, "close": 0.29973, "volume": 11435.0, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 0.30016, "high": 0.30029, "low": 0.29916, "close": 0.30021, "volume": 14579.7, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 0.30037, "high": 0.30045, "low": 0.29924, "close": 0.2994, "volume": 11814.1, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 0.29923, "high": 0.30026, "low": 0.29923, "close": 0.29976, "volume": 2152.9, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 0.30001, "high": 0.30021, "low": 0.29954, "close": 0.30002, "volume": 8319.3, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 0.30003, "high": 0.30003, "low": 0.29906, "close": 0.29906, "volume": 3360.9, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 0.29918, "high": 0.29957, "low": 0.29883, "close": 0.29957, "volume": 9218.0, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 0.29895, "high": 0.2995, "low": 0.29844, "close": 0.2995, "volume": 11412.0, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 0.29972, "high": 0.30117, "low": 0.29972, "close": 0.30084, "volume": 104964.5, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 0.30028, "high": 0.30028, "low": 0.29103, "close": 0.2922, "volume": 100210.4, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 0.29127, "high": 0.29148, "low": 0.28301, "close": 0.28868, "volume": 279296.1, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 0.28776, "high": 0.28776, "low": 0.2852, "close": 0.28562, "volume": 151887.6, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 0.28562, "high": 0.28693, "low": 0.28547, "close": 0.28627, "volume": 17489.8, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 0.28625, "high": 0.28626, "low": 0.28533, "close": 0.28595, "volume": 21420.8, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 0.28611, "high": 0.28613, "low": 0.28353, "close": 0.28353, "volume": 40543.6, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 0.28402, "high": 0.28645, "low": 0.28269, "close": 0.2861, "volume": 33352.1, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 0.28551, "high": 0.28551, "low": 0.28374, "close": 0.28456, "volume": 55740.1, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 0.28371, "high": 0.28371, "low": 0.28, "close": 0.28193, "volume": 122102.6, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 0.28356, "high": 0.28442, "low": 0.28337, "close": 0.28385, "volume": 31715.9, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 0.28372, "high": 0.28465, "low": 0.28372, "close": 0.28465, "volume": 11879.1, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 0.28444, "high": 0.28447, "low": 0.28393, "close": 0.28447, "volume": 6253.0, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 0.28483, "high": 0.28597, "low": 0.28427, "close": 0.28519, "volume": 13404.7, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 0.2853, "high": 0.2853, "low": 0.28171, "close": 0.28221, "volume": 28649.9, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 0.28208, "high": 0.28263, "low": 0.26666, "close": 0.26945, "volume": 597126.5, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 0.27073, "high": 0.27076, "low": 0.26123, "close": 0.2637, "volume": 290796.6, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 0.26329, "high": 0.26679, "low": 0.26304, "close": 0.26472, "volume": 54136.4, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 0.26454, "high": 0.2646, "low": 0.26232, "close": 0.26243, "volume": 30418.6, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 0.26183, "high": 0.26257, "low": 0.25888, "close": 0.26187, "volume": 170910.4, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 0.26182, "high": 0.26217, "low": 0.25972, "close": 0.26032, "volume": 46194.7, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 0.26062, "high": 0.2621, "low": 0.26012, "close": 0.2621, "volume": 77028.6, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 0.26193, "high": 0.2625, "low": 0.26145, "close": 0.26148, "volume": 26944.7, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 0.26157, "high": 0.2647, "low": 0.26072, "close": 0.26292, "volume": 93803.1, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 0.26332, "high": 0.26525, "low": 0.26299, "close": 0.26469, "volume": 28414.9, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 0.26494, "high": 0.26568, "low": 0.26473, "close": 0.26545, "volume": 14633.9, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 0.2657, "high": 0.26649, "low": 0.26533, "close": 0.26562, "volume": 10073.2, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 0.26602, "high": 0.26747, "low": 0.26545, "close": 0.26713, "volume": 29556.4, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 0.26738, "high": 0.26738, "low": 0.26548, "close": 0.26632, "volume": 36373.4, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 0.2663, "high": 0.26663, "low": 0.265, "close": 0.26604, "volume": 165511.5, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 0.26583, "high": 0.26593, "low": 0.26433, "close": 0.26433, "volume": 73382.8, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 0.26473, "high": 0.26542, "low": 0.26393, "close": 0.26437, "volume": 24775.1, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 0.26422, "high": 0.2652, "low": 0.26391, "close": 0.26452, "volume": 31801.7, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 0.26414, "high": 0.26414, "low": 0.26288, "close": 0.26288, "volume": 50716.1, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 0.2635, "high": 0.2635, "low": 0.2616, "close": 0.26275, "volume": 6950.3, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 0.26231, "high": 0.26452, "low": 0.26209, "close": 0.26452, "volume": 16766.4, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 0.26398, "high": 0.26569, "low": 0.26282, "close": 0.26346, "volume": 322723.7, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 0.26299, "high": 0.26347, "low": 0.26294, "close": 0.26344, "volume": 21901.3, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 0.26325, "high": 0.26413, "low": 0.26324, "close": 0.26405, "volume": 14549.7, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 0.26357, "high": 0.26628, "low": 0.26336, "close": 0.26628, "volume": 107541.9, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 0.26597, "high": 0.26749, "low": 0.26529, "close": 0.26707, "volume": 86498.0, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 0.26733, "high": 0.271, "low": 0.26733, "close": 0.26846, "volume": 182532.7, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 0.26847, "high": 0.2685, "low": 0.26753, "close": 0.26781, "volume": 8022.7, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 0.26736, "high": 0.26878, "low": 0.26726, "close": 0.26835, "volume": 30149.9, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 0.26823, "high": 0.26869, "low": 0.26801, "close": 0.2685, "volume": 22457.3, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 0.26848, "high": 0.2697, "low": 0.26846, "close": 0.26909, "volume": 29353.9, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 0.26801, "high": 0.26801, "low": 0.26761, "close": 0.26776, "volume": 9557.1, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 0.26771, "high": 0.26797, "low": 0.26707, "close": 0.26772, "volume": 6120.9, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 0.26761, "high": 0.26784, "low": 0.26751, "close": 0.26766, "volume": 12326.1, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 0.26751, "high": 0.26751, "low": 0.26548, "close": 0.26589, "volume": 188710.0, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 0.2657, "high": 0.2657, "low": 0.2633, "close": 0.26381, "volume": 7422.8, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 0.26394, "high": 0.26446, "low": 0.26385, "close": 0.2644, "volume": 3316.2, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 0.26529, "high": 0.26536, "low": 0.26494, "close": 0.26494, "volume": 8727.5, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 0.2659, "high": 0.26595, "low": 0.26559, "close": 0.26578, "volume": 14783.6, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 0.26567, "high": 0.26567, "low": 0.26428, "close": 0.26443, "volume": 3649.4, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 0.26529, "high": 0.26549, "low": 0.26478, "close": 0.26478, "volume": 2709.2, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 0.26422, "high": 0.26439, "low": 0.26421, "close": 0.26421, "volume": 1093.7, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 0.26388, "high": 0.26411, "low": 0.26368, "close": 0.26409, "volume": 16486.1, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 0.2642, "high": 0.26538, "low": 0.2642, "close": 0.26515, "volume": 6138.2, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 0.26628, "high": 0.26821, "low": 0.26628, "close": 0.26689, "volume": 12534.2, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 0.26729, "high": 0.26755, "low": 0.26642, "close": 0.26722, "volume": 7584.2, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 0.26685, "high": 0.26823, "low": 0.26684, "close": 0.26823, "volume": 9767.8, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 0.26782, "high": 0.26782, "low": 0.26618, "close": 0.26618, "volume": 16712.3, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 0.26615, "high": 0.26777, "low": 0.26579, "close": 0.26694, "volume": 28738.4, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 0.26848, "high": 0.26848, "low": 0.26564, "close": 0.26564, "volume": 4389.6, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 0.26587, "high": 0.26825, "low": 0.26587, "close": 0.26783, "volume": 8917.4, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 0.26834, "high": 0.26905, "low": 0.26814, "close": 0.26851, "volume": 9767.7, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 0.2685, "high": 0.26866, "low": 0.26656, "close": 0.26656, "volume": 3827.0, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 0.26664, "high": 0.26682, "low": 0.26351, "close": 0.26506, "volume": 31798.0, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 0.26529, "high": 0.2658, "low": 0.26496, "close": 0.26567, "volume": 13864.2, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 0.26522, "high": 0.26523, "low": 0.26451, "close": 0.26451, "volume": 1260.1, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 0.26443, "high": 0.26464, "low": 0.26424, "close": 0.26464, "volume": 1474.6, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 0.26427, "high": 0.26427, "low": 0.26267, "close": 0.2629, "volume": 14883.5, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 0.26358, "high": 0.26384, "low": 0.26349, "close": 0.26384, "volume": 1735.7, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 0.26352, "high": 0.26384, "low": 0.26352, "close": 0.26354, "volume": 2928.4, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 0.26384, "high": 0.26384, "low": 0.26384, "close": 0.26384, "volume": 1679.9, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 0.26348, "high": 0.26349, "low": 0.26298, "close": 0.2633, "volume": 3764.0, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 0.26324, "high": 0.26455, "low": 0.26324, "close": 0.26454, "volume": 5213.5, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 0.26422, "high": 0.26422, "low": 0.26326, "close": 0.26359, "volume": 3872.5, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 0.26355, "high": 0.2648, "low": 0.26228, "close": 0.26356, "volume": 22216.6, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 0.26417, "high": 0.26419, "low": 0.26372, "close": 0.26396, "volume": 6513.6, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 0.26249, "high": 0.26249, "low": 0.25933, "close": 0.26147, "volume": 20453.9, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 0.2603, "high": 0.2603, "low": 0.25487, "close": 0.25709, "volume": 243195.9, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 0.25684, "high": 0.25722, "low": 0.25111, "close": 0.25334, "volume": 81894.3, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 0.25352, "high": 0.25515, "low": 0.25312, "close": 0.25493, "volume": 29958.7, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 0.25539, "high": 0.25634, "low": 0.25539, "close": 0.25634, "volume": 8391.9, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 0.2561, "high": 0.25712, "low": 0.25554, "close": 0.25554, "volume": 12467.7, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 0.25554, "high": 0.25554, "low": 0.24905, "close": 0.25135, "volume": 106016.5, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 0.2521, "high": 0.2528, "low": 0.25202, "close": 0.2525, "volume": 13356.6, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 0.25267, "high": 0.25407, "low": 0.25186, "close": 0.25276, "volume": 23677.6, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 0.25266, "high": 0.25547, "low": 0.25248, "close": 0.25452, "volume": 39409.9, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 0.25429, "high": 0.25688, "low": 0.25429, "close": 0.25607, "volume": 13414.4, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 0.25534, "high": 0.25573, "low": 0.25511, "close": 0.2552, "volume": 9682.8, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 0.25508, "high": 0.25786, "low": 0.2541, "close": 0.25641, "volume": 59308.9, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 0.25703, "high": 0.25703, "low": 0.25618, "close": 0.25633, "volume": 14617.4, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 0.25708, "high": 0.25782, "low": 0.25708, "close": 0.25782, "volume": 12625.1, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 0.25779, "high": 0.25792, "low": 0.25711, "close": 0.25711, "volume": 4243.3, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 0.25791, "high": 0.25825, "low": 0.25733, "close": 0.25825, "volume": 7499.8, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 0.2584, "high": 0.25922, "low": 0.25823, "close": 0.25835, "volume": 4394.1, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 0.25849, "high": 0.25849, "low": 0.25762, "close": 0.25808, "volume": 5441.3, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 0.25776, "high": 0.25878, "low": 0.25773, "close": 0.25795, "volume": 118955.3, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 0.25907, "high": 0.25907, "low": 0.25837, "close": 0.25892, "volume": 9273.8, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 0.25877, "high": 0.25877, "low": 0.25748, "close": 0.25794, "volume": 16089.0, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 0.25769, "high": 0.25876, "low": 0.25613, "close": 0.25876, "volume": 79303.9, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 0.25919, "high": 0.2617, "low": 0.25892, "close": 0.26012, "volume": 21633.6, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 0.25988, "high": 0.25988, "low": 0.25807, "close": 0.25815, "volume": 6392.6, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 0.25808, "high": 0.25813, "low": 0.25807, "close": 0.25813, "volume": 400.4, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 0.25818, "high": 0.2584, "low": 0.25804, "close": 0.2584, "volume": 1319.1, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 0.25853, "high": 0.25855, "low": 0.25814, "close": 0.25814, "volume": 21228.6, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 0.25863, "high": 0.25907, "low": 0.25817, "close": 0.25817, "volume": 11591.1, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 0.25826, "high": 0.25883, "low": 0.25807, "close": 0.25883, "volume": 10591.7, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 0.25835, "high": 0.25903, "low": 0.2577, "close": 0.2577, "volume": 43703.2, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 0.25854, "high": 0.25947, "low": 0.25854, "close": 0.25867, "volume": 14726.0, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 0.25861, "high": 0.25914, "low": 0.25718, "close": 0.25758, "volume": 31627.2, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 0.25674, "high": 0.25733, "low": 0.25666, "close": 0.25708, "volume": 7209.1, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 0.25662, "high": 0.25684, "low": 0.25582, "close": 0.25622, "volume": 13940.9, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 0.25528, "high": 0.25543, "low": 0.25402, "close": 0.25402, "volume": 33455.9, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 0.25411, "high": 0.25411, "low": 0.249, "close": 0.24966, "volume": 58518.8, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 0.249, "high": 0.25138, "low": 0.24816, "close": 0.25138, "volume": 115386.5, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 0.25102, "high": 0.25173, "low": 0.25087, "close": 0.25156, "volume": 9995.1, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 0.25158, "high": 0.25338, "low": 0.25143, "close": 0.25264, "volume": 17155.6, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 0.25236, "high": 0.25456, "low": 0.25134, "close": 0.25377, "volume": 20114.7, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 0.25362, "high": 0.25395, "low": 0.25279, "close": 0.25354, "volume": 18959.2, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 0.25358, "high": 0.25429, "low": 0.25341, "close": 0.25372, "volume": 9648.1, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 0.25372, "high": 0.25372, "low": 0.25372, "close": 0.25372, "volume": 0.0, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 0.25371, "high": 0.25371, "low": 0.25204, "close": 0.25242, "volume": 3696.8, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 0.25306, "high": 0.25306, "low": 0.2523, "close": 0.25265, "volume": 4936.1, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 0.25278, "high": 0.25362, "low": 0.25163, "close": 0.25163, "volume": 10125.1, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 0.252, "high": 0.25274, "low": 0.252, "close": 0.25212, "volume": 4137.2, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 0.25216, "high": 0.25216, "low": 0.25168, "close": 0.25172, "volume": 4090.6, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 0.25056, "high": 0.25083, "low": 0.24997, "close": 0.25083, "volume": 20903.9, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 0.25044, "high": 0.25073, "low": 0.25027, "close": 0.25027, "volume": 31326.8, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 0.25065, "high": 0.25099, "low": 0.24983, "close": 0.24983, "volume": 13026.9, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 0.24945, "high": 0.25062, "low": 0.24938, "close": 0.25062, "volume": 23823.6, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 0.25142, "high": 0.25149, "low": 0.25098, "close": 0.25149, "volume": 1123.6, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 0.25136, "high": 0.25162, "low": 0.25122, "close": 0.25122, "volume": 8679.2, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 0.25246, "high": 0.25339, "low": 0.25245, "close": 0.25339, "volume": 3223.2, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 0.25387, "high": 0.25387, "low": 0.25244, "close": 0.25373, "volume": 42233.0, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 0.25345, "high": 0.25351, "low": 0.25339, "close": 0.25347, "volume": 4380.2, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 0.25325, "high": 0.25333, "low": 0.25325, "close": 0.25333, "volume": 2736.6, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 0.25323, "high": 0.25363, "low": 0.25308, "close": 0.25354, "volume": 4558.9, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 0.25342, "high": 0.25373, "low": 0.25322, "close": 0.25322, "volume": 4235.3, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 0.25296, "high": 0.25313, "low": 0.25247, "close": 0.25247, "volume": 118779.8, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 0.25247, "high": 0.25247, "low": 0.25247, "close": 0.25247, "volume": 0.0, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 0.25118, "high": 0.25194, "low": 0.25118, "close": 0.25194, "volume": 777.8, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 0.25188, "high": 0.25239, "low": 0.25188, "close": 0.25239, "volume": 1200.0, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 0.25319, "high": 0.25319, "low": 0.25318, "close": 0.25318, "volume": 1637.7, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 0.25278, "high": 0.25278, "low": 0.25257, "close": 0.2526, "volume": 1317.3, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 0.25214, "high": 0.25266, "low": 0.25214, "close": 0.25266, "volume": 1192.9, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 0.25316, "high": 0.2533, "low": 0.25295, "close": 0.25295, "volume": 1894.2, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 0.25286, "high": 0.25286, "low": 0.25188, "close": 0.25217, "volume": 8050.4, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 0.25175, "high": 0.25175, "low": 0.24948, "close": 0.24948, "volume": 9552.5, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 0.24874, "high": 0.24922, "low": 0.24679, "close": 0.24848, "volume": 147161.8, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 0.2487, "high": 0.25113, "low": 0.24837, "close": 0.25113, "volume": 24922.0, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 0.25098, "high": 0.25142, "low": 0.24978, "close": 0.2504, "volume": 32263.0, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 0.24995, "high": 0.25064, "low": 0.24995, "close": 0.25031, "volume": 54105.0, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 0.25051, "high": 0.25088, "low": 0.25051, "close": 0.25075, "volume": 9019.1, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 0.25086, "high": 0.25598, "low": 0.25086, "close": 0.25372, "volume": 21590.0, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 0.25488, "high": 0.25628, "low": 0.25471, "close": 0.25628, "volume": 27960.0, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 0.25667, "high": 0.25702, "low": 0.25591, "close": 0.25591, "volume": 6680.9, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 0.25668, "high": 0.25692, "low": 0.25592, "close": 0.25607, "volume": 3761.9, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 0.25674, "high": 0.25774, "low": 0.25537, "close": 0.25614, "volume": 25918.6, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 0.25592, "high": 0.25817, "low": 0.25592, "close": 0.25752, "volume": 15363.6, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 0.25805, "high": 0.26381, "low": 0.25805, "close": 0.26007, "volume": 31192.1, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 0.26036, "high": 0.26174, "low": 0.26032, "close": 0.26172, "volume": 25204.9, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 0.26113, "high": 0.26113, "low": 0.2602, "close": 0.26052, "volume": 8631.7, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 0.25994, "high": 0.26047, "low": 0.25863, "close": 0.25863, "volume": 21418.4, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 0.25899, "high": 0.25905, "low": 0.25869, "close": 0.25905, "volume": 10730.8, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 0.25884, "high": 0.26018, "low": 0.25878, "close": 0.26018, "volume": 10811.4, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 0.25942, "high": 0.25978, "low": 0.25924, "close": 0.25924, "volume": 3265.1, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 0.2598, "high": 0.2598, "low": 0.25946, "close": 0.25946, "volume": 1993.4, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 0.2601, "high": 0.26055, "low": 0.2601, "close": 0.26055, "volume": 3673.4, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 0.2609, "high": 0.2609, "low": 0.25838, "close": 0.25838, "volume": 6333.4, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 0.25938, "high": 0.25938, "low": 0.25861, "close": 0.25927, "volume": 6304.8, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 0.25803, "high": 0.25934, "low": 0.25626, "close": 0.25838, "volume": 40728.1, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 0.25781, "high": 0.25794, "low": 0.25675, "close": 0.25675, "volume": 9065.4, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 0.2574, "high": 0.258, "low": 0.2574, "close": 0.25793, "volume": 2158.8, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 0.25828, "high": 0.25838, "low": 0.25777, "close": 0.25777, "volume": 3141.1, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 0.25861, "high": 0.25976, "low": 0.25861, "close": 0.25923, "volume": 8977.0, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 0.26036, "high": 0.26036, "low": 0.2595, "close": 0.2595, "volume": 8530.1, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 0.25969, "high": 0.26015, "low": 0.25957, "close": 0.25957, "volume": 1345.9, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 0.25975, "high": 0.2601, "low": 0.25855, "close": 0.25855, "volume": 19698.8, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 0.25897, "high": 0.25922, "low": 0.25865, "close": 0.25921, "volume": 6018.5, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 0.25903, "high": 0.25909, "low": 0.25903, "close": 0.25906, "volume": 3344.8, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 0.25931, "high": 0.25931, "low": 0.25915, "close": 0.25929, "volume": 2986.2, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 0.25931, "high": 0.25932, "low": 0.25917, "close": 0.25929, "volume": 1857.0, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 0.25907, "high": 0.25935, "low": 0.25907, "close": 0.25935, "volume": 1143.4, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 0.25944, "high": 0.25944, "low": 0.25925, "close": 0.25925, "volume": 8053.3, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 0.26012, "high": 0.26019, "low": 0.25993, "close": 0.26009, "volume": 2863.4, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 0.26016, "high": 0.26042, "low": 0.25946, "close": 0.25946, "volume": 3234.2, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 0.25962, "high": 0.25988, "low": 0.25881, "close": 0.25881, "volume": 4214.0, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 0.2594, "high": 0.2594, "low": 0.25857, "close": 0.25898, "volume": 5006.7, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 0.25881, "high": 0.2592, "low": 0.25881, "close": 0.2592, "volume": 944.1, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 0.25851, "high": 0.25851, "low": 0.25719, "close": 0.25719, "volume": 23623.0, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 0.25699, "high": 0.25741, "low": 0.25699, "close": 0.25741, "volume": 75773.9, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 0.25755, "high": 0.25791, "low": 0.25755, "close": 0.25765, "volume": 6041.9, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 0.25765, "high": 0.25765, "low": 0.25765, "close": 0.25765, "volume": 0.0, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 0.25771, "high": 0.25786, "low": 0.25766, "close": 0.25779, "volume": 643.6, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 0.25822, "high": 0.25841, "low": 0.25822, "close": 0.25826, "volume": 7973.3, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 0.25812, "high": 0.25812, "low": 0.25784, "close": 0.25784, "volume": 1513.3, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 0.25821, "high": 0.25856, "low": 0.25787, "close": 0.25856, "volume": 6680.9, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 0.25805, "high": 0.25805, "low": 0.25789, "close": 0.25789, "volume": 496.7, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 0.25773, "high": 0.25848, "low": 0.25772, "close": 0.25848, "volume": 2359.7, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 0.25818, "high": 0.25835, "low": 0.25811, "close": 0.25811, "volume": 1040.1, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 0.25865, "high": 0.25941, "low": 0.25864, "close": 0.25891, "volume": 6193.2, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 0.25881, "high": 0.2592, "low": 0.25881, "close": 0.25919, "volume": 2187.3, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 0.25922, "high": 0.25922, "low": 0.25861, "close": 0.25861, "volume": 16338.9, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 0.25847, "high": 0.2587, "low": 0.25824, "close": 0.25846, "volume": 14194.0, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 0.25867, "high": 0.2597, "low": 0.25867, "close": 0.25918, "volume": 2792.6, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 0.25896, "high": 0.25956, "low": 0.25887, "close": 0.25956, "volume": 4461.6, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 0.25956, "high": 0.25956, "low": 0.25956, "close": 0.25956, "volume": 0.0, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 0.25967, "high": 0.25967, "low": 0.25867, "close": 0.25867, "volume": 21899.2, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 0.25896, "high": 0.25941, "low": 0.25896, "close": 0.25932, "volume": 1527.7, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 0.25934, "high": 0.25936, "low": 0.25907, "close": 0.25913, "volume": 3121.1, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 0.25892, "high": 0.25892, "low": 0.25892, "close": 0.25892, "volume": 1786.9, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 0.25931, "high": 0.2595, "low": 0.2591, "close": 0.2591, "volume": 2136.9, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 0.25923, "high": 0.25923, "low": 0.25884, "close": 0.25884, "volume": 916.4, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 0.25883, "high": 0.25896, "low": 0.25883, "close": 0.25896, "volume": 2426.8, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 0.25857, "high": 0.25892, "low": 0.25857, "close": 0.25892, "volume": 1250.9, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 0.25844, "high": 0.25844, "low": 0.25741, "close": 0.25797, "volume": 11193.6, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 0.25802, "high": 0.25854, "low": 0.2579, "close": 0.2584, "volume": 8178.6, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 0.25846, "high": 0.25864, "low": 0.25846, "close": 0.25864, "volume": 2547.5, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 0.2583, "high": 0.2583, "low": 0.25828, "close": 0.25828, "volume": 550.0, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 0.2575, "high": 0.2575, "low": 0.25572, "close": 0.25658, "volume": 64707.7, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 0.25692, "high": 0.25696, "low": 0.25692, "close": 0.25696, "volume": 582.2, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 0.25643, "high": 0.25698, "low": 0.25617, "close": 0.25698, "volume": 7931.2, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 0.25666, "high": 0.25666, "low": 0.25591, "close": 0.25591, "volume": 4319.4, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 0.25564, "high": 0.25591, "low": 0.25564, "close": 0.25591, "volume": 2798.9, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 0.25536, "high": 0.25718, "low": 0.25484, "close": 0.25606, "volume": 26940.9, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 0.25662, "high": 0.25678, "low": 0.25659, "close": 0.25678, "volume": 1532.5, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 0.25669, "high": 0.2587, "low": 0.25669, "close": 0.2587, "volume": 997.4, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 0.25931, "high": 0.25958, "low": 0.2578, "close": 0.25802, "volume": 12400.7, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 0.25822, "high": 0.25912, "low": 0.25822, "close": 0.25912, "volume": 2921.5, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 0.25912, "high": 0.25919, "low": 0.25836, "close": 0.2584, "volume": 2660.6, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 0.25788, "high": 0.25857, "low": 0.25788, "close": 0.25857, "volume": 14279.7, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 0.25893, "high": 0.2617, "low": 0.25893, "close": 0.2617, "volume": 150968.3, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 0.26173, "high": 0.2622, "low": 0.2604, "close": 0.26076, "volume": 31317.7, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 0.26148, "high": 0.26148, "low": 0.25969, "close": 0.26016, "volume": 107441.3, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 0.25988, "high": 0.25999, "low": 0.25988, "close": 0.25999, "volume": 2235.8, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 0.2599, "high": 0.26013, "low": 0.25897, "close": 0.25931, "volume": 25379.8, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 0.25922, "high": 0.25927, "low": 0.25922, "close": 0.25923, "volume": 8729.4, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 0.25916, "high": 0.25925, "low": 0.25916, "close": 0.25916, "volume": 5410.8, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 0.25916, "high": 0.25916, "low": 0.25916, "close": 0.25916, "volume": 731.6, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 0.26047, "high": 0.26128, "low": 0.26047, "close": 0.26089, "volume": 15052.3, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 0.26095, "high": 0.26108, "low": 0.26095, "close": 0.26108, "volume": 3407.4, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 0.26087, "high": 0.2618, "low": 0.26087, "close": 0.2618, "volume": 14081.2, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 0.26149, "high": 0.2622, "low": 0.26129, "close": 0.26158, "volume": 15588.9, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 0.26195, "high": 0.26285, "low": 0.26123, "close": 0.26136, "volume": 18158.3, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 0.26153, "high": 0.26177, "low": 0.26126, "close": 0.26126, "volume": 1021.8, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 0.26105, "high": 0.26167, "low": 0.26096, "close": 0.26118, "volume": 12366.9, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 0.26108, "high": 0.26148, "low": 0.26093, "close": 0.26148, "volume": 5597.2, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 0.26147, "high": 0.26169, "low": 0.26127, "close": 0.26144, "volume": 5155.1, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 0.26209, "high": 0.26343, "low": 0.26209, "close": 0.26302, "volume": 26898.9, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 0.26281, "high": 0.26281, "low": 0.26266, "close": 0.26268, "volume": 2909.2, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 0.2637, "high": 0.26448, "low": 0.26255, "close": 0.26255, "volume": 15810.1, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 0.26356, "high": 0.2637, "low": 0.26356, "close": 0.26356, "volume": 5926.8, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 0.26346, "high": 0.26548, "low": 0.26346, "close": 0.26535, "volume": 127041.9, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 0.26559, "high": 0.26613, "low": 0.26366, "close": 0.26381, "volume": 14454.5, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 0.26402, "high": 0.26436, "low": 0.26377, "close": 0.26391, "volume": 13389.2, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 0.26435, "high": 0.26436, "low": 0.26401, "close": 0.26436, "volume": 6470.9, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 0.26423, "high": 0.26432, "low": 0.26384, "close": 0.26385, "volume": 1502.4, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 0.26416, "high": 0.26416, "low": 0.26319, "close": 0.26354, "volume": 3406.9, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 0.26335, "high": 0.26344, "low": 0.26298, "close": 0.26335, "volume": 7748.7, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 0.26329, "high": 0.26401, "low": 0.26329, "close": 0.26401, "volume": 10448.3, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 0.26387, "high": 0.26387, "low": 0.26387, "close": 0.26387, "volume": 84.5, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 0.26377, "high": 0.26392, "low": 0.26311, "close": 0.26311, "volume": 929.4, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 0.26215, "high": 0.26474, "low": 0.26177, "close": 0.26474, "volume": 7045.9, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 0.26472, "high": 0.26475, "low": 0.26404, "close": 0.26404, "volume": 12868.9, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 0.26422, "high": 0.26433, "low": 0.26306, "close": 0.26306, "volume": 12562.7, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 0.26282, "high": 0.26282, "low": 0.26189, "close": 0.26189, "volume": 2952.9, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 0.2614, "high": 0.26199, "low": 0.2614, "close": 0.26152, "volume": 12981.8, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 0.26197, "high": 0.26209, "low": 0.25973, "close": 0.26, "volume": 117864.8, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 0.26012, "high": 0.26137, "low": 0.26012, "close": 0.26055, "volume": 7575.5, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 0.26003, "high": 0.26052, "low": 0.25894, "close": 0.25906, "volume": 24778.8, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 0.25908, "high": 0.25908, "low": 0.25733, "close": 0.2575, "volume": 17393.7, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 0.25732, "high": 0.25824, "low": 0.25727, "close": 0.25777, "volume": 4459.7, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 0.25796, "high": 0.25874, "low": 0.25773, "close": 0.25868, "volume": 7140.0, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 0.25876, "high": 0.25977, "low": 0.25834, "close": 0.25916, "volume": 24580.0, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 0.259, "high": 0.25923, "low": 0.25855, "close": 0.25883, "volume": 4594.8, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 0.25889, "high": 0.25929, "low": 0.25884, "close": 0.2592, "volume": 3844.7, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 0.26028, "high": 0.26054, "low": 0.25978, "close": 0.26009, "volume": 6247.9, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 0.26091, "high": 0.26098, "low": 0.25939, "close": 0.25943, "volume": 14662.1, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 0.25748, "high": 0.25896, "low": 0.25742, "close": 0.25764, "volume": 29147.3, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 0.25752, "high": 0.25762, "low": 0.25716, "close": 0.25742, "volume": 6093.8, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 0.2567, "high": 0.25671, "low": 0.25382, "close": 0.2553, "volume": 47510.2, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 0.25548, "high": 0.2555, "low": 0.25547, "close": 0.2555, "volume": 11393.0, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 0.25497, "high": 0.25521, "low": 0.25031, "close": 0.25144, "volume": 59462.0, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 0.25139, "high": 0.25194, "low": 0.25104, "close": 0.25139, "volume": 27663.7, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 0.25155, "high": 0.25176, "low": 0.25082, "close": 0.25124, "volume": 39928.4, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 0.25126, "high": 0.25126, "low": 0.25073, "close": 0.25087, "volume": 5964.3, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 0.25077, "high": 0.2515, "low": 0.25027, "close": 0.2515, "volume": 101501.3, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 0.25191, "high": 0.2524, "low": 0.25058, "close": 0.25082, "volume": 9443.9, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 0.25101, "high": 0.25113, "low": 0.25075, "close": 0.25113, "volume": 22567.9, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 0.25178, "high": 0.25246, "low": 0.25178, "close": 0.25234, "volume": 10794.5, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 0.25255, "high": 0.25255, "low": 0.2522, "close": 0.25253, "volume": 1537.6, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 0.25285, "high": 0.25456, "low": 0.25285, "close": 0.25438, "volume": 10015.1, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 0.25496, "high": 0.25499, "low": 0.25055, "close": 0.25055, "volume": 13340.2, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 0.25031, "high": 0.25157, "low": 0.25031, "close": 0.25094, "volume": 2564.9, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 0.25094, "high": 0.25227, "low": 0.25094, "close": 0.25227, "volume": 1908.3, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 0.25273, "high": 0.25273, "low": 0.25232, "close": 0.25232, "volume": 4116.5, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 0.25241, "high": 0.25242, "low": 0.25133, "close": 0.2517, "volume": 10034.4, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 0.25108, "high": 0.25152, "low": 0.25099, "close": 0.25127, "volume": 6895.8, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 0.25151, "high": 0.25151, "low": 0.24682, "close": 0.24845, "volume": 141717.1, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 0.24797, "high": 0.24852, "low": 0.24797, "close": 0.24817, "volume": 17236.0, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 0.24863, "high": 0.24903, "low": 0.2483, "close": 0.24833, "volume": 16881.0, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 0.24814, "high": 0.24814, "low": 0.24445, "close": 0.24658, "volume": 199749.5, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 0.24687, "high": 0.24689, "low": 0.24553, "close": 0.24556, "volume": 11149.9, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 0.24397, "high": 0.24462, "low": 0.24207, "close": 0.2444, "volume": 59327.7, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 0.24497, "high": 0.24602, "low": 0.24464, "close": 0.24593, "volume": 32598.2, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 0.24548, "high": 0.2463, "low": 0.24548, "close": 0.2463, "volume": 4291.9, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 0.24551, "high": 0.24551, "low": 0.24538, "close": 0.24538, "volume": 2569.8, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 0.24582, "high": 0.24582, "low": 0.24526, "close": 0.24567, "volume": 3297.2, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 0.24528, "high": 0.24528, "low": 0.24435, "close": 0.24484, "volume": 15523.8, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 0.24484, "high": 0.24484, "low": 0.24345, "close": 0.24408, "volume": 30569.7, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 0.24384, "high": 0.2443, "low": 0.24373, "close": 0.2443, "volume": 8269.3, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 0.24535, "high": 0.24597, "low": 0.24534, "close": 0.24591, "volume": 23277.7, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 0.24629, "high": 0.24629, "low": 0.24571, "close": 0.24587, "volume": 5916.5, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 0.2461, "high": 0.2461, "low": 0.24541, "close": 0.24546, "volume": 781.7, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 0.24542, "high": 0.24593, "low": 0.24501, "close": 0.24593, "volume": 42889.4, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 0.24564, "high": 0.24579, "low": 0.24564, "close": 0.24579, "volume": 3239.5, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 0.24574, "high": 0.24652, "low": 0.24567, "close": 0.24603, "volume": 4486.8, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 0.24578, "high": 0.24623, "low": 0.24516, "close": 0.24616, "volume": 77919.8, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 0.24564, "high": 0.24581, "low": 0.24463, "close": 0.24478, "volume": 13554.9, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 0.24478, "high": 0.24517, "low": 0.24436, "close": 0.24517, "volume": 15411.1, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 0.24538, "high": 0.24551, "low": 0.24311, "close": 0.24311, "volume": 64046.1, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 0.2437, "high": 0.2437, "low": 0.24, "close": 0.24251, "volume": 33856.4, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 0.24174, "high": 0.24193, "low": 0.2412, "close": 0.2416, "volume": 28909.5, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 0.24104, "high": 0.24249, "low": 0.24097, "close": 0.24219, "volume": 5400.0, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 0.24327, "high": 0.24435, "low": 0.24327, "close": 0.2442, "volume": 19519.3, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 0.24383, "high": 0.24476, "low": 0.24357, "close": 0.24452, "volume": 7667.3, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 0.24506, "high": 0.24528, "low": 0.24337, "close": 0.24367, "volume": 4230.1, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 0.24374, "high": 0.24403, "low": 0.2437, "close": 0.24398, "volume": 443.9, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 0.24465, "high": 0.24465, "low": 0.2442, "close": 0.2442, "volume": 3479.8, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 0.24409, "high": 0.24445, "low": 0.24409, "close": 0.24436, "volume": 2376.5, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 0.24369, "high": 0.24389, "low": 0.24282, "close": 0.24283, "volume": 20586.6, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 0.24237, "high": 0.24261, "low": 0.2421, "close": 0.24247, "volume": 4789.8, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 0.24159, "high": 0.24173, "low": 0.23933, "close": 0.24022, "volume": 19704.7, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 0.24034, "high": 0.24156, "low": 0.24034, "close": 0.24152, "volume": 4874.0, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 0.24173, "high": 0.24181, "low": 0.24162, "close": 0.24162, "volume": 6812.0, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 0.24226, "high": 0.24243, "low": 0.24139, "close": 0.24139, "volume": 4179.0, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 0.24148, "high": 0.24168, "low": 0.24148, "close": 0.24168, "volume": 1494.0, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 0.24126, "high": 0.24191, "low": 0.241, "close": 0.24141, "volume": 6069.8, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 0.24194, "high": 0.24194, "low": 0.24088, "close": 0.24088, "volume": 7970.4, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 0.24141, "high": 0.24181, "low": 0.24002, "close": 0.24096, "volume": 50166.3, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 0.24091, "high": 0.24348, "low": 0.24077, "close": 0.24332, "volume": 31960.7, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 0.24348, "high": 0.24419, "low": 0.2434, "close": 0.24387, "volume": 15196.8, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 0.24438, "high": 0.24438, "low": 0.24328, "close": 0.24374, "volume": 1272547.9, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 0.24376, "high": 0.24435, "low": 0.24374, "close": 0.24435, "volume": 429166.7, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 0.24422, "high": 0.24425, "low": 0.24385, "close": 0.24423, "volume": 10148.9, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 0.2438, "high": 0.24555, "low": 0.24379, "close": 0.24555, "volume": 14511.3, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 0.246, "high": 0.24614, "low": 0.24525, "close": 0.24525, "volume": 18619.3, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 0.2452, "high": 0.2452, "low": 0.24418, "close": 0.24418, "volume": 7320.4, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 0.24456, "high": 0.24531, "low": 0.24456, "close": 0.24531, "volume": 7487.4, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 0.24566, "high": 0.24566, "low": 0.24515, "close": 0.24515, "volume": 2627.7, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 0.24484, "high": 0.24495, "low": 0.24472, "close": 0.24483, "volume": 5779.7, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 0.24441, "high": 0.24529, "low": 0.24435, "close": 0.24529, "volume": 11485.4, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 0.24529, "high": 0.24529, "low": 0.24529, "close": 0.24529, "volume": 0.0, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 0.24465, "high": 0.24499, "low": 0.24465, "close": 0.24499, "volume": 1864.7, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 0.24497, "high": 0.24498, "low": 0.24392, "close": 0.24416, "volume": 3850.4, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 0.24435, "high": 0.24467, "low": 0.24435, "close": 0.24451, "volume": 2908.5, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 0.24446, "high": 0.24462, "low": 0.24445, "close": 0.24445, "volume": 4315.5, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 0.24461, "high": 0.24521, "low": 0.24461, "close": 0.24521, "volume": 5583.9, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 0.24541, "high": 0.24658, "low": 0.24541, "close": 0.24613, "volume": 10337.8, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 0.24667, "high": 0.24708, "low": 0.24651, "close": 0.24651, "volume": 12214.7, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 0.24699, "high": 0.24699, "low": 0.24644, "close": 0.2467, "volume": 2595.3, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 0.24651, "high": 0.24653, "low": 0.24651, "close": 0.24653, "volume": 800.0, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 0.24679, "high": 0.24748, "low": 0.24675, "close": 0.24742, "volume": 7102.1, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 0.24767, "high": 0.24884, "low": 0.24695, "close": 0.24845, "volume": 61913.1, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 0.24875, "high": 0.25192, "low": 0.24874, "close": 0.25008, "volume": 79935.7, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 0.25016, "high": 0.25016, "low": 0.24897, "close": 0.24913, "volume": 25788.0, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 0.24896, "high": 0.24896, "low": 0.2476, "close": 0.24785, "volume": 15319.7, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 0.24804, "high": 0.24821, "low": 0.24738, "close": 0.24738, "volume": 8038.4, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 0.24732, "high": 0.24827, "low": 0.24732, "close": 0.24805, "volume": 21550.7, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 0.24852, "high": 0.24907, "low": 0.24835, "close": 0.24898, "volume": 8447.4, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 0.24903, "high": 0.24907, "low": 0.24747, "close": 0.24792, "volume": 127587.3, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 0.24791, "high": 0.24791, "low": 0.24566, "close": 0.24618, "volume": 88233.4, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 0.24597, "high": 0.24638, "low": 0.24507, "close": 0.24546, "volume": 93045.4, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 0.24547, "high": 0.24547, "low": 0.2438, "close": 0.24437, "volume": 67951.3, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 0.2444, "high": 0.24491, "low": 0.2444, "close": 0.2449, "volume": 3199.0, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 0.24507, "high": 0.24585, "low": 0.24507, "close": 0.24539, "volume": 9264.3, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 0.2453, "high": 0.24544, "low": 0.24493, "close": 0.24522, "volume": 12954.4, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 0.2451, "high": 0.2453, "low": 0.24446, "close": 0.24464, "volume": 6298.9, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 0.24466, "high": 0.24508, "low": 0.24463, "close": 0.24463, "volume": 3693.9, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 0.24447, "high": 0.24447, "low": 0.24412, "close": 0.24412, "volume": 3900.2, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 0.2448, "high": 0.24514, "low": 0.2448, "close": 0.24514, "volume": 2652.8, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 0.24473, "high": 0.24473, "low": 0.24468, "close": 0.24468, "volume": 1342.0, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 0.24447, "high": 0.24479, "low": 0.24361, "close": 0.24479, "volume": 2921.2, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 0.24479, "high": 0.24479, "low": 0.24479, "close": 0.24479, "volume": 0.0, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 0.24586, "high": 0.24586, "low": 0.24586, "close": 0.24586, "volume": 41.4, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 0.24593, "high": 0.24593, "low": 0.24531, "close": 0.24531, "volume": 1634.9, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 0.2458, "high": 0.24586, "low": 0.24534, "close": 0.24536, "volume": 2563.8, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 0.24586, "high": 0.24586, "low": 0.24568, "close": 0.24568, "volume": 1743.5, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 0.24565, "high": 0.2461, "low": 0.24565, "close": 0.2461, "volume": 8973.2, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 0.24671, "high": 0.24695, "low": 0.24671, "close": 0.24695, "volume": 773.4, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 0.24738, "high": 0.24863, "low": 0.24738, "close": 0.24855, "volume": 5629.1, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 0.24836, "high": 0.24928, "low": 0.24836, "close": 0.24872, "volume": 5202.2, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 0.24915, "high": 0.24943, "low": 0.24823, "close": 0.24852, "volume": 4769.3, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 0.24863, "high": 0.24926, "low": 0.24857, "close": 0.24885, "volume": 6669.6, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 0.24862, "high": 0.24943, "low": 0.24848, "close": 0.24928, "volume": 14609.9, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 0.24878, "high": 0.24943, "low": 0.24877, "close": 0.24936, "volume": 5671.0, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 0.2492, "high": 0.24989, "low": 0.24918, "close": 0.24989, "volume": 2371.3, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 0.24993, "high": 0.25035, "low": 0.24885, "close": 0.24912, "volume": 6552.4, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 0.24745, "high": 0.24835, "low": 0.24721, "close": 0.24783, "volume": 18217.4, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 0.24742, "high": 0.24862, "low": 0.2474, "close": 0.24826, "volume": 3910.8, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 0.24839, "high": 0.25, "low": 0.24839, "close": 0.25, "volume": 51586.2, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 0.2495, "high": 0.24953, "low": 0.24918, "close": 0.24918, "volume": 4346.2, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 0.24999, "high": 0.25019, "low": 0.24999, "close": 0.25019, "volume": 46269.6, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 0.25036, "high": 0.25061, "low": 0.24954, "close": 0.24954, "volume": 4896.9, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 0.25019, "high": 0.25546, "low": 0.25019, "close": 0.25445, "volume": 168008.2, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 0.25411, "high": 0.25594, "low": 0.25397, "close": 0.25415, "volume": 8307.7, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 0.25453, "high": 0.25548, "low": 0.25388, "close": 0.25388, "volume": 3656.1, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 0.2537, "high": 0.25446, "low": 0.25367, "close": 0.25378, "volume": 4911.1, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 0.25368, "high": 0.25401, "low": 0.25368, "close": 0.25398, "volume": 8428.3, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 0.25426, "high": 0.25442, "low": 0.25412, "close": 0.25427, "volume": 6736.8, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 0.25396, "high": 0.25396, "low": 0.25368, "close": 0.25368, "volume": 4917.3, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 0.25287, "high": 0.25287, "low": 0.25263, "close": 0.25284, "volume": 6927.0, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 0.25337, "high": 0.25491, "low": 0.25322, "close": 0.2548, "volume": 11579.7, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 0.25469, "high": 0.25491, "low": 0.25457, "close": 0.25457, "volume": 8975.9, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 0.25437, "high": 0.25477, "low": 0.25437, "close": 0.25474, "volume": 2087.2, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 0.25442, "high": 0.25497, "low": 0.25421, "close": 0.25496, "volume": 1062.5, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 0.25495, "high": 0.25513, "low": 0.25477, "close": 0.25477, "volume": 10670.3, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 0.25511, "high": 0.25511, "low": 0.25451, "close": 0.25451, "volume": 4274.9, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 0.25471, "high": 0.25622, "low": 0.25462, "close": 0.25585, "volume": 23794.7, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 0.25523, "high": 0.25554, "low": 0.2535, "close": 0.25379, "volume": 53091.3, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 0.25326, "high": 0.25336, "low": 0.25326, "close": 0.25336, "volume": 1914.6, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 0.2538, "high": 0.25443, "low": 0.25339, "close": 0.25426, "volume": 12784.8, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 0.2539, "high": 0.2539, "low": 0.25221, "close": 0.2527, "volume": 18060.4, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 0.25296, "high": 0.25327, "low": 0.25228, "close": 0.25228, "volume": 3797.8, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 0.25228, "high": 0.25313, "low": 0.25228, "close": 0.25306, "volume": 13529.2, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 0.25318, "high": 0.25318, "low": 0.25252, "close": 0.25252, "volume": 4769.8, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 0.25252, "high": 0.25252, "low": 0.25252, "close": 0.25252, "volume": 0.0, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 0.25405, "high": 0.25492, "low": 0.25405, "close": 0.25463, "volume": 7665.7, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 0.2537, "high": 0.2537, "low": 0.2531, "close": 0.25315, "volume": 8686.5, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 0.2535, "high": 0.25369, "low": 0.25251, "close": 0.25251, "volume": 5173.6, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 0.25391, "high": 0.25479, "low": 0.25391, "close": 0.25479, "volume": 9079.2, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 0.25479, "high": 0.25479, "low": 0.25479, "close": 0.25479, "volume": 0.0, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 2403.0, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 0.25389, "high": 0.25403, "low": 0.25357, "close": 0.25357, "volume": 13168.3, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 0.25419, "high": 0.25419, "low": 0.25343, "close": 0.25343, "volume": 11438.7, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 0.25421, "high": 0.25508, "low": 0.25256, "close": 0.25256, "volume": 51909.2, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 0.25349, "high": 0.25392, "low": 0.25318, "close": 0.25348, "volume": 31229.2, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 0.25306, "high": 0.25366, "low": 0.25089, "close": 0.25106, "volume": 31912.5, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 0.25159, "high": 0.25159, "low": 0.25084, "close": 0.25086, "volume": 14034.1, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 0.25115, "high": 0.2514, "low": 0.25094, "close": 0.2514, "volume": 17328.5, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 0.25142, "high": 0.25142, "low": 0.25051, "close": 0.25086, "volume": 10273.3, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 0.25059, "high": 0.25152, "low": 0.25057, "close": 0.2515, "volume": 1856.4, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 0.25148, "high": 0.25189, "low": 0.25141, "close": 0.25183, "volume": 8923.4, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 0.25183, "high": 0.25184, "low": 0.25087, "close": 0.25167, "volume": 18211.7, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 0.2524, "high": 0.25298, "low": 0.2524, "close": 0.25297, "volume": 6292.6, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 0.253, "high": 0.253, "low": 0.25185, "close": 0.25234, "volume": 20116.5, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 0.25263, "high": 0.2548, "low": 0.25263, "close": 0.25477, "volume": 9009.6, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 0.25545, "high": 0.26, "low": 0.25532, "close": 0.26, "volume": 53705.2, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 0.26008, "high": 0.26543, "low": 0.25931, "close": 0.26538, "volume": 211845.7, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 0.26285, "high": 0.26455, "low": 0.26243, "close": 0.26455, "volume": 17363.8, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 0.26332, "high": 0.26399, "low": 0.26327, "close": 0.26366, "volume": 3378.4, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 0.26385, "high": 0.26388, "low": 0.26369, "close": 0.26369, "volume": 1065.8, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 0.26379, "high": 0.26559, "low": 0.26369, "close": 0.26559, "volume": 20894.8, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 0.2654, "high": 0.26732, "low": 0.26456, "close": 0.26522, "volume": 57648.9, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 0.26683, "high": 0.26717, "low": 0.26528, "close": 0.26546, "volume": 22609.8, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 0.2651, "high": 0.26546, "low": 0.26481, "close": 0.26481, "volume": 965.1, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 0.26432, "high": 0.26482, "low": 0.26389, "close": 0.26482, "volume": 9803.3, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 0.26441, "high": 0.2649, "low": 0.26365, "close": 0.26365, "volume": 6344.3, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 0.26504, "high": 0.26557, "low": 0.26478, "close": 0.26555, "volume": 20296.9, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 0.26573, "high": 0.26573, "low": 0.26504, "close": 0.26504, "volume": 144.2, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 0.26544, "high": 0.26862, "low": 0.26388, "close": 0.26812, "volume": 23936.8, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 0.2679, "high": 0.26992, "low": 0.26692, "close": 0.26821, "volume": 42300.5, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 0.26792, "high": 0.2703, "low": 0.26781, "close": 0.26868, "volume": 50237.3, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 0.26895, "high": 0.26933, "low": 0.26868, "close": 0.26929, "volume": 100662.5, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 0.26919, "high": 0.26959, "low": 0.26481, "close": 0.26614, "volume": 77470.2, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 0.26589, "high": 0.26589, "low": 0.26237, "close": 0.26412, "volume": 60054.4, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 0.26448, "high": 0.2647, "low": 0.26428, "close": 0.2647, "volume": 15469.6, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 0.26503, "high": 0.26726, "low": 0.26498, "close": 0.2672, "volume": 19812.8, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 0.26667, "high": 0.26801, "low": 0.2666, "close": 0.26796, "volume": 128582.7, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 0.26789, "high": 0.26848, "low": 0.26627, "close": 0.26627, "volume": 9706.2, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 0.26543, "high": 0.26743, "low": 0.26488, "close": 0.26643, "volume": 43719.4, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 0.26647, "high": 0.26723, "low": 0.26605, "close": 0.26688, "volume": 9812.5, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 0.26707, "high": 0.26708, "low": 0.26518, "close": 0.26535, "volume": 10230.5, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 0.26524, "high": 0.2668, "low": 0.26524, "close": 0.26648, "volume": 6038.7, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 0.26728, "high": 0.271, "low": 0.26728, "close": 0.26854, "volume": 91828.0, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 0.26815, "high": 0.26819, "low": 0.26646, "close": 0.26676, "volume": 5797.4, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 0.2666, "high": 0.2666, "low": 0.26491, "close": 0.26528, "volume": 6889.1, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 0.26587, "high": 0.26587, "low": 0.26538, "close": 0.26538, "volume": 7912.5, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 0.26508, "high": 0.2654, "low": 0.26368, "close": 0.26395, "volume": 30059.0, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 0.26551, "high": 0.26612, "low": 0.26551, "close": 0.26612, "volume": 17527.9, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 0.26595, "high": 0.26595, "low": 0.26489, "close": 0.26489, "volume": 5545.9, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 0.26602, "high": 0.26724, "low": 0.26584, "close": 0.26698, "volume": 8707.1, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 0.26687, "high": 0.26691, "low": 0.26507, "close": 0.2654, "volume": 14297.3, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 0.26616, "high": 0.26616, "low": 0.26502, "close": 0.26525, "volume": 6549.7, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 0.26683, "high": 0.26683, "low": 0.26614, "close": 0.26623, "volume": 3381.3, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 0.26533, "high": 0.26581, "low": 0.26523, "close": 0.26523, "volume": 4202.4, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 0.2655, "high": 0.2656, "low": 0.2655, "close": 0.2656, "volume": 393.6, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 0.26565, "high": 0.26746, "low": 0.26565, "close": 0.26746, "volume": 13801.8, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 0.26823, "high": 0.26955, "low": 0.26812, "close": 0.26891, "volume": 22836.8, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 0.26977, "high": 0.2703, "low": 0.26895, "close": 0.2703, "volume": 21002.8, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 0.26957, "high": 0.26993, "low": 0.26817, "close": 0.26934, "volume": 5451.5, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 0.26934, "high": 0.26934, "low": 0.26814, "close": 0.26814, "volume": 8570.0, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 0.26887, "high": 0.26938, "low": 0.26803, "close": 0.26891, "volume": 26179.9, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 0.26952, "high": 0.277, "low": 0.26907, "close": 0.27449, "volume": 359230.3, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 0.27388, "high": 0.275, "low": 0.27206, "close": 0.27266, "volume": 52292.7, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 0.27244, "high": 0.27271, "low": 0.27081, "close": 0.27187, "volume": 243831.0, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 0.27102, "high": 0.275, "low": 0.27091, "close": 0.27392, "volume": 103562.4, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 0.27437, "high": 0.27486, "low": 0.27253, "close": 0.27253, "volume": 38074.1, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 0.27267, "high": 0.2749, "low": 0.27165, "close": 0.27284, "volume": 162437.6, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 0.27395, "high": 0.27473, "low": 0.27333, "close": 0.27363, "volume": 37037.7, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 0.27312, "high": 0.27312, "low": 0.2707, "close": 0.27143, "volume": 36501.8, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 0.27266, "high": 0.27266, "low": 0.27181, "close": 0.27181, "volume": 4278.9, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 0.27159, "high": 0.27243, "low": 0.27077, "close": 0.27243, "volume": 34431.1, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 0.27195, "high": 0.27274, "low": 0.27063, "close": 0.27103, "volume": 56948.4, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 0.27117, "high": 0.27117, "low": 0.26877, "close": 0.27031, "volume": 43951.1, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 0.26923, "high": 0.26956, "low": 0.26784, "close": 0.26864, "volume": 10152.8, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 0.26827, "high": 0.2722, "low": 0.26743, "close": 0.27113, "volume": 47319.3, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 0.27093, "high": 0.27093, "low": 0.26913, "close": 0.26958, "volume": 18632.1, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 0.27048, "high": 0.27409, "low": 0.27046, "close": 0.27347, "volume": 109143.3, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 0.27397, "high": 0.27438, "low": 0.27212, "close": 0.27342, "volume": 18916.0, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 0.27266, "high": 0.27354, "low": 0.27216, "close": 0.27317, "volume": 15953.0, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 0.27408, "high": 0.27429, "low": 0.27321, "close": 0.27321, "volume": 11331.0, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 0.27392, "high": 0.27623, "low": 0.27315, "close": 0.27623, "volume": 38705.9, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 0.27639, "high": 0.277, "low": 0.27315, "close": 0.27315, "volume": 133734.3, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 0.27423, "high": 0.27554, "low": 0.27407, "close": 0.27554, "volume": 14907.5, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 0.27534, "high": 0.27623, "low": 0.27521, "close": 0.27623, "volume": 7973.9, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 0.27669, "high": 0.27972, "low": 0.27616, "close": 0.27897, "volume": 189519.3, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 0.27872, "high": 0.28046, "low": 0.27769, "close": 0.27798, "volume": 36115.0, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 0.27791, "high": 0.27801, "low": 0.27692, "close": 0.27744, "volume": 17101.2, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 0.2778, "high": 0.27802, "low": 0.27715, "close": 0.27747, "volume": 9640.5, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 0.27754, "high": 0.27754, "low": 0.2762, "close": 0.27647, "volume": 6486.0, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 0.27712, "high": 0.27739, "low": 0.27708, "close": 0.27713, "volume": 7333.4, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 0.27713, "high": 0.27713, "low": 0.27713, "close": 0.27713, "volume": 0.0, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 0.27738, "high": 0.27738, "low": 0.27594, "close": 0.2771, "volume": 17430.0, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 0.27711, "high": 0.27711, "low": 0.27644, "close": 0.27672, "volume": 7823.0, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 0.27639, "high": 0.27639, "low": 0.27472, "close": 0.27485, "volume": 103972.1, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 0.27518, "high": 0.27518, "low": 0.27447, "close": 0.27494, "volume": 6138.2, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 0.27462, "high": 0.27463, "low": 0.27388, "close": 0.27388, "volume": 588.7, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 0.27388, "high": 0.27473, "low": 0.27359, "close": 0.27473, "volume": 2234.1, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 0.27357, "high": 0.27379, "low": 0.2727, "close": 0.27373, "volume": 7287.8, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 0.27344, "high": 0.2737, "low": 0.27298, "close": 0.27323, "volume": 8280.4, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 0.27266, "high": 0.27378, "low": 0.27266, "close": 0.27366, "volume": 12322.8, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 0.27347, "high": 0.2746, "low": 0.27347, "close": 0.2746, "volume": 20228.4, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 0.2754, "high": 0.27554, "low": 0.27399, "close": 0.27432, "volume": 6020.1, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 0.27367, "high": 0.2747, "low": 0.27367, "close": 0.27454, "volume": 6149.6, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 0.275, "high": 0.27579, "low": 0.275, "close": 0.27579, "volume": 852.5, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 0.27583, "high": 0.27764, "low": 0.27583, "close": 0.27764, "volume": 92116.9, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 0.27773, "high": 0.27828, "low": 0.27693, "close": 0.27697, "volume": 8171.1, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 0.27678, "high": 0.27678, "low": 0.27588, "close": 0.27588, "volume": 3960.3, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 0.27595, "high": 0.27779, "low": 0.27586, "close": 0.27779, "volume": 16198.8, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 0.27786, "high": 0.27786, "low": 0.27648, "close": 0.27676, "volume": 910.5, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 0.27809, "high": 0.27881, "low": 0.27453, "close": 0.27649, "volume": 31248.6, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 0.27674, "high": 0.27723, "low": 0.27537, "close": 0.27616, "volume": 14519.4, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 0.27542, "high": 0.27542, "low": 0.27456, "close": 0.27456, "volume": 1685.1, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 0.27513, "high": 0.27591, "low": 0.27513, "close": 0.27591, "volume": 8499.9, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 0.2759, "high": 0.27661, "low": 0.27537, "close": 0.27537, "volume": 13706.1, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 0.27571, "high": 0.27581, "low": 0.27541, "close": 0.27581, "volume": 8326.4, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 0.27637, "high": 0.27681, "low": 0.27637, "close": 0.27681, "volume": 1709.4, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 0.277, "high": 0.2772, "low": 0.27642, "close": 0.27657, "volume": 6296.0, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 0.27646, "high": 0.27757, "low": 0.27646, "close": 0.27754, "volume": 18685.2, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 0.27782, "high": 0.28681, "low": 0.27753, "close": 0.28223, "volume": 442282.0, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 0.28277, "high": 0.28417, "low": 0.28242, "close": 0.28365, "volume": 19573.4, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 0.28365, "high": 0.28783, "low": 0.28365, "close": 0.2861, "volume": 218250.9, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 0.28581, "high": 0.28948, "low": 0.28581, "close": 0.28803, "volume": 62162.3, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 0.28804, "high": 0.28898, "low": 0.28691, "close": 0.28772, "volume": 133030.1, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 0.28801, "high": 0.28801, "low": 0.28607, "close": 0.28784, "volume": 40699.5, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 0.2877, "high": 0.28833, "low": 0.28704, "close": 0.28816, "volume": 26272.6, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 0.28816, "high": 0.28816, "low": 0.28589, "close": 0.28733, "volume": 39018.0, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 0.28756, "high": 0.29356, "low": 0.28756, "close": 0.2893, "volume": 185706.0, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 0.28902, "high": 0.29026, "low": 0.28787, "close": 0.28817, "volume": 38587.6, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 0.28873, "high": 0.29052, "low": 0.28873, "close": 0.28974, "volume": 24965.9, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 0.28984, "high": 0.2933, "low": 0.28975, "close": 0.29257, "volume": 56361.6, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 0.29214, "high": 0.29214, "low": 0.29064, "close": 0.29064, "volume": 37346.7, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 0.29089, "high": 0.29112, "low": 0.28999, "close": 0.29059, "volume": 28498.8, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 0.29166, "high": 0.29846, "low": 0.29166, "close": 0.29674, "volume": 201439.4, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 0.29673, "high": 0.31248, "low": 0.29586, "close": 0.31154, "volume": 368026.5, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 0.31155, "high": 0.34544, "low": 0.31129, "close": 0.33778, "volume": 1683642.5, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 0.33784, "high": 0.33887, "low": 0.32786, "close": 0.32862, "volume": 627613.4, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 0.32865, "high": 0.3297, "low": 0.32553, "close": 0.32918, "volume": 359537.6, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 0.32991, "high": 0.33215, "low": 0.32939, "close": 0.32939, "volume": 54025.1, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 0.32992, "high": 0.33142, "low": 0.32992, "close": 0.33029, "volume": 33484.5, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 0.32977, "high": 0.32999, "low": 0.32594, "close": 0.32596, "volume": 177300.6, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 0.32565, "high": 0.32735, "low": 0.32365, "close": 0.32556, "volume": 111834.5, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 0.32582, "high": 0.32669, "low": 0.32233, "close": 0.3249, "volume": 75000.5, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 0.32383, "high": 0.3285, "low": 0.32383, "close": 0.32694, "volume": 26762.8, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 0.3261, "high": 0.32845, "low": 0.32431, "close": 0.32431, "volume": 43300.3, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 0.32381, "high": 0.32415, "low": 0.32156, "close": 0.32167, "volume": 46194.4, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 0.32225, "high": 0.32444, "low": 0.3221, "close": 0.32443, "volume": 21124.8, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 0.32398, "high": 0.32516, "low": 0.31824, "close": 0.31915, "volume": 103604.6, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 0.32, "high": 0.32105, "low": 0.31682, "close": 0.32105, "volume": 106863.4, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 0.32074, "high": 0.3238, "low": 0.32058, "close": 0.32058, "volume": 72525.9, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 0.32088, "high": 0.32468, "low": 0.32088, "close": 0.32285, "volume": 189649.5, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 0.32126, "high": 0.32337, "low": 0.32094, "close": 0.32141, "volume": 119625.9, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 0.32201, "high": 0.32221, "low": 0.31429, "close": 0.31639, "volume": 159794.9, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 0.3171, "high": 0.31768, "low": 0.31475, "close": 0.31768, "volume": 39686.0, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 0.31589, "high": 0.31629, "low": 0.31048, "close": 0.31114, "volume": 324837.4, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 0.31199, "high": 0.31826, "low": 0.31104, "close": 0.31394, "volume": 171541.2, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 0.31486, "high": 0.31826, "low": 0.3145, "close": 0.3181, "volume": 30853.8, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 0.31664, "high": 0.31727, "low": 0.31397, "close": 0.3167, "volume": 112055.7, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 0.31723, "high": 0.32126, "low": 0.31693, "close": 0.31865, "volume": 128286.7, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 0.31872, "high": 0.31895, "low": 0.31782, "close": 0.31856, "volume": 32962.0, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 0.31826, "high": 0.31886, "low": 0.30651, "close": 0.31066, "volume": 211127.2, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 0.31178, "high": 0.31355, "low": 0.31071, "close": 0.31352, "volume": 106774.5, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 0.31404, "high": 0.31529, "low": 0.31243, "close": 0.31529, "volume": 35291.5, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 0.31506, "high": 0.31623, "low": 0.31501, "close": 0.31595, "volume": 20013.8, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 0.31625, "high": 0.31628, "low": 0.31496, "close": 0.31496, "volume": 10968.1, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 0.31599, "high": 0.31599, "low": 0.31488, "close": 0.315, "volume": 6763.0, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 0.31486, "high": 0.3195, "low": 0.31476, "close": 0.3183, "volume": 21306.1, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 0.31799, "high": 0.31842, "low": 0.31652, "close": 0.31652, "volume": 15580.0, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 0.31698, "high": 0.32045, "low": 0.31698, "close": 0.31915, "volume": 26738.6, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 0.31975, "high": 0.32005, "low": 0.31707, "close": 0.31707, "volume": 9338.8, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 0.31801, "high": 0.31801, "low": 0.31404, "close": 0.31404, "volume": 45716.6, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 0.31461, "high": 0.31595, "low": 0.31346, "close": 0.31595, "volume": 15925.7, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 0.31635, "high": 0.31846, "low": 0.31404, "close": 0.31563, "volume": 13203.6, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 0.31696, "high": 0.32155, "low": 0.31696, "close": 0.32035, "volume": 56503.3, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 0.32014, "high": 0.32048, "low": 0.31539, "close": 0.31778, "volume": 366390.5, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 0.31752, "high": 0.31935, "low": 0.31751, "close": 0.31935, "volume": 140804.4, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 0.31936, "high": 0.3223, "low": 0.31936, "close": 0.32215, "volume": 81623.1, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 0.32227, "high": 0.32445, "low": 0.32222, "close": 0.32379, "volume": 18486.5, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 0.32345, "high": 0.325, "low": 0.32211, "close": 0.32285, "volume": 15111.3, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 0.32305, "high": 0.32366, "low": 0.32243, "close": 0.32303, "volume": 12903.7, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 0.3225, "high": 0.3225, "low": 0.32109, "close": 0.32165, "volume": 4969.3, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 0.32157, "high": 0.3228, "low": 0.32143, "close": 0.32222, "volume": 11262.1, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 0.32178, "high": 0.32225, "low": 0.32046, "close": 0.32178, "volume": 29041.0, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 0.32209, "high": 0.32319, "low": 0.32017, "close": 0.32164, "volume": 12769.2, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 0.32165, "high": 0.32165, "low": 0.31455, "close": 0.31485, "volume": 96004.3, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 0.31515, "high": 0.31642, "low": 0.31267, "close": 0.3146, "volume": 105661.4, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 0.31428, "high": 0.31524, "low": 0.31288, "close": 0.31304, "volume": 11222.7, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 0.31492, "high": 0.31492, "low": 0.31439, "close": 0.31448, "volume": 3743.4, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 0.3147, "high": 0.3164, "low": 0.3147, "close": 0.3164, "volume": 14012.1, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 0.31612, "high": 0.31615, "low": 0.31551, "close": 0.31551, "volume": 302995.5, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 0.31384, "high": 0.31426, "low": 0.31292, "close": 0.31426, "volume": 4508.1, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 0.31476, "high": 0.31593, "low": 0.31476, "close": 0.31518, "volume": 4663.2, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 0.31585, "high": 0.31586, "low": 0.315, "close": 0.3153, "volume": 7823.4, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 0.31487, "high": 0.31541, "low": 0.31394, "close": 0.3142, "volume": 1615.8, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 0.31396, "high": 0.31451, "low": 0.31266, "close": 0.31358, "volume": 4883.8, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 0.31383, "high": 0.31383, "low": 0.31048, "close": 0.31195, "volume": 22955.2, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 0.31183, "high": 0.31234, "low": 0.30894, "close": 0.31224, "volume": 13558.0, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 0.31212, "high": 0.31215, "low": 0.30793, "close": 0.30929, "volume": 41551.8, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 0.30863, "high": 0.3092, "low": 0.30863, "close": 0.3092, "volume": 836.9, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 0.30824, "high": 0.31012, "low": 0.30824, "close": 0.30989, "volume": 8302.8, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 0.31029, "high": 0.31257, "low": 0.31029, "close": 0.3125, "volume": 15703.9, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 0.31295, "high": 0.31768, "low": 0.31295, "close": 0.31768, "volume": 24116.5, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 0.31826, "high": 0.31936, "low": 0.31525, "close": 0.31652, "volume": 20546.8, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 0.31622, "high": 0.31671, "low": 0.31454, "close": 0.31518, "volume": 31848.5, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 0.31547, "high": 0.31685, "low": 0.31362, "close": 0.31647, "volume": 67262.1, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 0.31645, "high": 0.32305, "low": 0.31605, "close": 0.32288, "volume": 263619.9, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 0.3234, "high": 0.32861, "low": 0.3206, "close": 0.32776, "volume": 251299.7, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 0.32775, "high": 0.32775, "low": 0.32373, "close": 0.32494, "volume": 511290.0, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 0.32509, "high": 0.32635, "low": 0.32271, "close": 0.32271, "volume": 140197.5, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 0.3241, "high": 0.32759, "low": 0.3241, "close": 0.3274, "volume": 185103.0, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 0.32761, "high": 0.32985, "low": 0.32743, "close": 0.32824, "volume": 54770.1, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 0.32824, "high": 0.32874, "low": 0.32428, "close": 0.32428, "volume": 60577.4, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 0.32467, "high": 0.32504, "low": 0.32381, "close": 0.32414, "volume": 26674.6, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 0.32443, "high": 0.32493, "low": 0.32294, "close": 0.3246, "volume": 33627.4, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 0.32405, "high": 0.32415, "low": 0.3222, "close": 0.32325, "volume": 51559.3, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 0.32349, "high": 0.3235, "low": 0.3225, "close": 0.32252, "volume": 40846.4, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 0.32244, "high": 0.3229, "low": 0.32026, "close": 0.32229, "volume": 87833.9, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 0.32167, "high": 0.32211, "low": 0.32119, "close": 0.32133, "volume": 28237.9, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 0.32117, "high": 0.3237, "low": 0.31985, "close": 0.32361, "volume": 208928.4, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 0.32356, "high": 0.33487, "low": 0.31723, "close": 0.33078, "volume": 645902.3, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 0.33078, "high": 0.33364, "low": 0.31966, "close": 0.32217, "volume": 509787.8, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 0.32173, "high": 0.32416, "low": 0.32173, "close": 0.32259, "volume": 148827.4, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 0.32193, "high": 0.32346, "low": 0.32177, "close": 0.32326, "volume": 29757.3, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 0.32335, "high": 0.33067, "low": 0.32321, "close": 0.33037, "volume": 156578.6, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 0.33136, "high": 0.33207, "low": 0.32777, "close": 0.33005, "volume": 163883.7, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 0.329, "high": 0.33217, "low": 0.32885, "close": 0.331, "volume": 111933.4, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 0.3306, "high": 0.33136, "low": 0.3299, "close": 0.33122, "volume": 119123.5, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 0.3312, "high": 0.33185, "low": 0.32838, "close": 0.32983, "volume": 41498.7, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 0.32975, "high": 0.32975, "low": 0.32781, "close": 0.32871, "volume": 24484.1, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 0.32848, "high": 0.33001, "low": 0.32848, "close": 0.32946, "volume": 102522.3, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 0.32987, "high": 0.3308, "low": 0.3247, "close": 0.32681, "volume": 287387.8, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 0.327, "high": 0.327, "low": 0.32381, "close": 0.32467, "volume": 34089.7, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 0.32512, "high": 0.32565, "low": 0.32455, "close": 0.32548, "volume": 14829.8, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 0.32567, "high": 0.32896, "low": 0.32567, "close": 0.32896, "volume": 53151.9, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 0.32906, "high": 0.33039, "low": 0.32872, "close": 0.32973, "volume": 60047.5, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 0.32899, "high": 0.32963, "low": 0.32663, "close": 0.32678, "volume": 20275.0, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 0.32688, "high": 0.32909, "low": 0.32688, "close": 0.32829, "volume": 17034.6, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 0.32829, "high": 0.32829, "low": 0.32667, "close": 0.3277, "volume": 28838.8, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 0.32793, "high": 0.33095, "low": 0.32775, "close": 0.33093, "volume": 55064.1, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 0.33033, "high": 0.33489, "low": 0.33033, "close": 0.33366, "volume": 66014.5, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 0.33346, "high": 0.33394, "low": 0.32975, "close": 0.33333, "volume": 89333.3, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 0.33306, "high": 0.33306, "low": 0.32974, "close": 0.33079, "volume": 59718.8, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 0.33071, "high": 0.33165, "low": 0.3276, "close": 0.32792, "volume": 54353.3, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 0.32848, "high": 0.32865, "low": 0.32641, "close": 0.32699, "volume": 54795.2, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 0.32684, "high": 0.32857, "low": 0.32639, "close": 0.32778, "volume": 47198.6, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 0.32782, "high": 0.33208, "low": 0.3276, "close": 0.33184, "volume": 48364.3, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 0.33239, "high": 0.3324, "low": 0.32793, "close": 0.33032, "volume": 153009.9, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 0.3308, "high": 0.3326, "low": 0.33, "close": 0.33104, "volume": 35352.4, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 0.33173, "high": 0.33181, "low": 0.33086, "close": 0.33133, "volume": 16134.4, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 0.33085, "high": 0.33436, "low": 0.33035, "close": 0.33409, "volume": 87386.7, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 0.33468, "high": 0.3385, "low": 0.33283, "close": 0.33779, "volume": 112712.2, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 0.33783, "high": 0.35033, "low": 0.33566, "close": 0.34761, "volume": 685960.9, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 0.3479, "high": 0.34937, "low": 0.34065, "close": 0.34297, "volume": 143686.9, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 0.34341, "high": 0.34565, "low": 0.34309, "close": 0.3455, "volume": 50629.0, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 0.34544, "high": 0.3629, "low": 0.34534, "close": 0.35146, "volume": 1096415.4, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 0.35147, "high": 0.36112, "low": 0.349, "close": 0.35997, "volume": 821795.7, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 0.36028, "high": 0.3634, "low": 0.3566, "close": 0.3592, "volume": 349693.7, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 0.35911, "high": 0.35934, "low": 0.35373, "close": 0.35766, "volume": 139716.8, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 0.35782, "high": 0.35874, "low": 0.35394, "close": 0.35464, "volume": 197763.2, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 0.3544, "high": 0.35831, "low": 0.35228, "close": 0.35762, "volume": 282080.7, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 0.35752, "high": 0.36858, "low": 0.35743, "close": 0.36858, "volume": 360119.8, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 0.36892, "high": 0.36947, "low": 0.36112, "close": 0.36325, "volume": 257801.2, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 0.36331, "high": 0.36924, "low": 0.36322, "close": 0.36698, "volume": 161811.6, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 0.36681, "high": 0.36681, "low": 0.33358, "close": 0.34969, "volume": 1626805.6, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 0.34957, "high": 0.35016, "low": 0.34244, "close": 0.34864, "volume": 296675.9, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 0.34797, "high": 0.35124, "low": 0.34742, "close": 0.35011, "volume": 166816.3, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 0.35033, "high": 0.35321, "low": 0.34714, "close": 0.35164, "volume": 126586.3, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 0.3515, "high": 0.35196, "low": 0.34851, "close": 0.35167, "volume": 103664.8, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 0.35203, "high": 0.35621, "low": 0.34396, "close": 0.34962, "volume": 507427.8, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 0.34956, "high": 0.35195, "low": 0.348, "close": 0.35171, "volume": 288656.4, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 0.35197, "high": 0.35279, "low": 0.34999, "close": 0.35107, "volume": 114716.7, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 0.35107, "high": 0.35362, "low": 0.34904, "close": 0.34904, "volume": 232121.1, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 0.35008, "high": 0.35073, "low": 0.3479, "close": 0.34954, "volume": 214279.0, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 0.34974, "high": 0.35151, "low": 0.34753, "close": 0.34905, "volume": 111933.6, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 0.34863, "high": 0.34968, "low": 0.34794, "close": 0.34954, "volume": 53267.4, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 0.34992, "high": 0.34992, "low": 0.346, "close": 0.3485, "volume": 156078.5, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 0.34837, "high": 0.35112, "low": 0.34788, "close": 0.35112, "volume": 7665.9, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 0.35063, "high": 0.35407, "low": 0.35002, "close": 0.35307, "volume": 109680.3, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 0.35266, "high": 0.35372, "low": 0.34239, "close": 0.34806, "volume": 230894.0, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 0.34791, "high": 0.34881, "low": 0.3437, "close": 0.34802, "volume": 41230.4, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 0.3477, "high": 0.34775, "low": 0.34298, "close": 0.34309, "volume": 38030.6, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 0.34307, "high": 0.34703, "low": 0.34191, "close": 0.34702, "volume": 122240.6, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 0.34702, "high": 0.34702, "low": 0.34577, "close": 0.34587, "volume": 23362.9, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 0.34596, "high": 0.34846, "low": 0.34589, "close": 0.34792, "volume": 15356.8, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 0.34805, "high": 0.34805, "low": 0.34494, "close": 0.34494, "volume": 6960.3, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 0.34447, "high": 0.34578, "low": 0.34304, "close": 0.34578, "volume": 25599.5, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 0.34615, "high": 0.34643, "low": 0.33893, "close": 0.34049, "volume": 105212.2, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 0.34041, "high": 0.34469, "low": 0.33914, "close": 0.34382, "volume": 22501.5, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 0.34337, "high": 0.34447, "low": 0.34294, "close": 0.34414, "volume": 10046.9, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 0.34395, "high": 0.34562, "low": 0.34336, "close": 0.34562, "volume": 10492.8, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 0.34502, "high": 0.34624, "low": 0.34325, "close": 0.34325, "volume": 40423.7, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 0.34468, "high": 0.34744, "low": 0.34374, "close": 0.34386, "volume": 35839.3, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 0.34508, "high": 0.34944, "low": 0.34493, "close": 0.34784, "volume": 22975.9, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 0.34884, "high": 0.35169, "low": 0.34819, "close": 0.35097, "volume": 83113.6, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 0.35078, "high": 0.35148, "low": 0.34799, "close": 0.35013, "volume": 37332.0, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 0.35033, "high": 0.35342, "low": 0.3481, "close": 0.3507, "volume": 51742.1, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 0.34977, "high": 0.35078, "low": 0.34626, "close": 0.35024, "volume": 143216.7, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 0.34987, "high": 0.35065, "low": 0.34904, "close": 0.34919, "volume": 30747.7, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 0.34893, "high": 0.35061, "low": 0.34754, "close": 0.35036, "volume": 15686.2, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 0.34972, "high": 0.35112, "low": 0.34964, "close": 0.34996, "volume": 23493.0, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 0.35036, "high": 0.35145, "low": 0.34788, "close": 0.35145, "volume": 13205.1, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 0.34995, "high": 0.3511, "low": 0.34934, "close": 0.35034, "volume": 39469.3, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 0.34969, "high": 0.35257, "low": 0.348, "close": 0.35168, "volume": 31040.8, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 0.35175, "high": 0.35861, "low": 0.35156, "close": 0.35856, "volume": 147850.8, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 0.35846, "high": 0.36149, "low": 0.35663, "close": 0.35836, "volume": 79659.7, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 0.35845, "high": 0.3593, "low": 0.3558, "close": 0.35645, "volume": 48199.7, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 0.3569, "high": 0.36068, "low": 0.35683, "close": 0.36068, "volume": 36239.1, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 0.36092, "high": 0.36382, "low": 0.36024, "close": 0.36138, "volume": 37414.5, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 0.36195, "high": 0.36219, "low": 0.35838, "close": 0.35904, "volume": 89761.5, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 0.3592, "high": 0.35921, "low": 0.35655, "close": 0.357, "volume": 43411.2, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 0.35757, "high": 0.35757, "low": 0.34697, "close": 0.34813, "volume": 285402.6, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 0.34727, "high": 0.35062, "low": 0.34714, "close": 0.35033, "volume": 12531.4, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 0.35068, "high": 0.35219, "low": 0.34976, "close": 0.34976, "volume": 913.0, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 0.35002, "high": 0.35031, "low": 0.34878, "close": 0.34982, "volume": 14472.5, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 0.34982, "high": 0.34991, "low": 0.34715, "close": 0.34721, "volume": 12963.2, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 0.34804, "high": 0.34953, "low": 0.3463, "close": 0.3466, "volume": 243020.1, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 0.34742, "high": 0.34795, "low": 0.34396, "close": 0.3465, "volume": 65872.4, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 0.34641, "high": 0.34744, "low": 0.33789, "close": 0.34683, "volume": 196086.3, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 0.34742, "high": 0.34881, "low": 0.34628, "close": 0.34732, "volume": 55980.8, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 0.34784, "high": 0.34928, "low": 0.347, "close": 0.34872, "volume": 312246.1, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 0.34894, "high": 0.35263, "low": 0.34832, "close": 0.35263, "volume": 26849.3, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 0.35229, "high": 0.35555, "low": 0.35181, "close": 0.35376, "volume": 74447.9, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 0.35376, "high": 0.35483, "low": 0.35165, "close": 0.352, "volume": 70110.3, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 0.35182, "high": 0.35182, "low": 0.34894, "close": 0.35112, "volume": 29464.9, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 0.35105, "high": 0.35224, "low": 0.3502, "close": 0.35041, "volume": 43492.6, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 0.34953, "high": 0.35082, "low": 0.3479, "close": 0.35022, "volume": 17766.5, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 0.3505, "high": 0.35297, "low": 0.34771, "close": 0.34884, "volume": 164638.7, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 0.34864, "high": 0.34963, "low": 0.34326, "close": 0.34661, "volume": 116553.4, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 0.34694, "high": 0.34744, "low": 0.34586, "close": 0.34715, "volume": 19064.6, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 0.34724, "high": 0.34828, "low": 0.34717, "close": 0.34817, "volume": 27952.9, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 0.34769, "high": 0.35024, "low": 0.34764, "close": 0.34892, "volume": 49715.9, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 0.34938, "high": 0.34975, "low": 0.34874, "close": 0.34961, "volume": 31354.4, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 0.3496, "high": 0.34969, "low": 0.34844, "close": 0.34859, "volume": 4030.5, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 0.34791, "high": 0.35086, "low": 0.34791, "close": 0.35028, "volume": 12076.4, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 0.35095, "high": 0.35112, "low": 0.35012, "close": 0.35112, "volume": 8950.8, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 0.35106, "high": 0.35209, "low": 0.35045, "close": 0.35209, "volume": 15772.2, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 0.35182, "high": 0.35182, "low": 0.34996, "close": 0.35173, "volume": 77791.8, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 0.35164, "high": 0.35344, "low": 0.35164, "close": 0.35286, "volume": 9804.4, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 0.35363, "high": 0.35465, "low": 0.35244, "close": 0.35396, "volume": 41439.9, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 0.35367, "high": 0.35394, "low": 0.35155, "close": 0.35165, "volume": 28649.0, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 0.35239, "high": 0.35733, "low": 0.35076, "close": 0.3549, "volume": 96307.8, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 0.35466, "high": 0.35589, "low": 0.35165, "close": 0.35239, "volume": 30871.6, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 0.35264, "high": 0.35266, "low": 0.35131, "close": 0.35236, "volume": 21897.8, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 0.3505, "high": 0.35144, "low": 0.35026, "close": 0.35144, "volume": 1540.9, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 0.35158, "high": 0.3533, "low": 0.35144, "close": 0.35296, "volume": 23299.5, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 0.35315, "high": 0.35355, "low": 0.35235, "close": 0.35332, "volume": 15119.9, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 0.35332, "high": 0.35337, "low": 0.3519, "close": 0.35286, "volume": 12819.7, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 0.35226, "high": 0.35231, "low": 0.35084, "close": 0.35133, "volume": 9205.5, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 0.35078, "high": 0.35078, "low": 0.34641, "close": 0.34738, "volume": 72504.1, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 0.34751, "high": 0.34809, "low": 0.34463, "close": 0.3452, "volume": 111568.1, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 0.34543, "high": 0.34718, "low": 0.34447, "close": 0.34644, "volume": 56350.5, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 0.34617, "high": 0.34814, "low": 0.34617, "close": 0.3472, "volume": 48307.8, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 0.34849, "high": 0.35169, "low": 0.34806, "close": 0.35096, "volume": 106585.0, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 0.35111, "high": 0.35232, "low": 0.35023, "close": 0.35026, "volume": 85536.1, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 0.35019, "high": 0.35039, "low": 0.34909, "close": 0.34981, "volume": 54210.5, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 0.34969, "high": 0.35175, "low": 0.34959, "close": 0.35172, "volume": 10395.3, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 0.35157, "high": 0.35163, "low": 0.3507, "close": 0.35094, "volume": 162123.1, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 0.35126, "high": 0.35153, "low": 0.34949, "close": 0.35038, "volume": 89244.6, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 0.35072, "high": 0.35082, "low": 0.34528, "close": 0.34698, "volume": 101930.9, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 0.34642, "high": 0.34756, "low": 0.3442, "close": 0.34727, "volume": 121241.2, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 0.34701, "high": 0.34709, "low": 0.34527, "close": 0.34531, "volume": 34409.8, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 0.3461, "high": 0.34746, "low": 0.3461, "close": 0.34726, "volume": 21810.2, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 0.34736, "high": 0.34857, "low": 0.34716, "close": 0.34818, "volume": 51839.8, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 0.34855, "high": 0.35169, "low": 0.34715, "close": 0.35091, "volume": 119705.0, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 0.35127, "high": 0.35525, "low": 0.35031, "close": 0.35295, "volume": 178399.9, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 0.35316, "high": 0.35404, "low": 0.3351, "close": 0.33833, "volume": 278341.4, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 0.33799, "high": 0.33799, "low": 0.32494, "close": 0.33246, "volume": 840328.2, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 0.33253, "high": 0.33887, "low": 0.33064, "close": 0.33617, "volume": 360271.7, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 0.33626, "high": 0.34106, "low": 0.33622, "close": 0.33817, "volume": 352149.9, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 0.33786, "high": 0.33786, "low": 0.33497, "close": 0.33497, "volume": 142523.5, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 0.33464, "high": 0.33574, "low": 0.32845, "close": 0.32882, "volume": 551429.3, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 0.32941, "high": 0.33179, "low": 0.32897, "close": 0.32915, "volume": 185299.1, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 0.32888, "high": 0.32981, "low": 0.32597, "close": 0.32976, "volume": 119366.3, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 0.32925, "high": 0.3293, "low": 0.32559, "close": 0.32658, "volume": 261375.4, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 0.32643, "high": 0.33307, "low": 0.32573, "close": 0.33036, "volume": 150600.2, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 0.3305, "high": 0.33173, "low": 0.32807, "close": 0.32847, "volume": 52963.1, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 0.32854, "high": 0.33034, "low": 0.32813, "close": 0.33001, "volume": 29668.5, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 0.33043, "high": 0.33082, "low": 0.32953, "close": 0.32963, "volume": 12977.8, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 0.33015, "high": 0.33261, "low": 0.33009, "close": 0.3317, "volume": 52078.2, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 0.33224, "high": 0.33224, "low": 0.33134, "close": 0.33217, "volume": 26551.3, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 0.33221, "high": 0.33336, "low": 0.33186, "close": 0.333, "volume": 15700.6, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 0.33227, "high": 0.33227, "low": 0.33105, "close": 0.33107, "volume": 9592.5, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 0.3319, "high": 0.33741, "low": 0.33122, "close": 0.33359, "volume": 45544.8, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 0.33343, "high": 0.33365, "low": 0.3321, "close": 0.33342, "volume": 14617.6, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 0.33336, "high": 0.33351, "low": 0.33219, "close": 0.33249, "volume": 31053.6, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 0.33226, "high": 0.33226, "low": 0.32998, "close": 0.33106, "volume": 25905.9, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 0.33065, "high": 0.33169, "low": 0.32842, "close": 0.33018, "volume": 466037.6, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 0.33034, "high": 0.33125, "low": 0.32717, "close": 0.33087, "volume": 229768.5, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 0.33117, "high": 0.33325, "low": 0.32943, "close": 0.33275, "volume": 118404.0, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 0.33276, "high": 0.33596, "low": 0.33276, "close": 0.33449, "volume": 89825.6, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 0.33462, "high": 0.33819, "low": 0.33313, "close": 0.33618, "volume": 69316.3, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 0.33729, "high": 0.33782, "low": 0.33355, "close": 0.33457, "volume": 145886.7, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 0.33449, "high": 0.33718, "low": 0.33372, "close": 0.33705, "volume": 50001.1, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 0.33713, "high": 0.34066, "low": 0.33681, "close": 0.34017, "volume": 62929.5, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 0.33995, "high": 0.34291, "low": 0.33995, "close": 0.34107, "volume": 70548.1, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 0.34119, "high": 0.34212, "low": 0.33666, "close": 0.33696, "volume": 155027.4, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 0.33722, "high": 0.33907, "low": 0.33722, "close": 0.33877, "volume": 28891.4, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 0.33954, "high": 0.33957, "low": 0.33786, "close": 0.3381, "volume": 17812.7, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 0.33762, "high": 0.33788, "low": 0.33575, "close": 0.33716, "volume": 109699.7, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 0.33699, "high": 0.34041, "low": 0.3368, "close": 0.34025, "volume": 43564.2, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 0.34019, "high": 0.34118, "low": 0.33936, "close": 0.33999, "volume": 61692.6, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 0.33976, "high": 0.3404, "low": 0.3393, "close": 0.33961, "volume": 12794.9, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 0.33918, "high": 0.34042, "low": 0.33725, "close": 0.33735, "volume": 36602.0, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 0.33735, "high": 0.33767, "low": 0.33596, "close": 0.33596, "volume": 34802.0, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 0.33575, "high": 0.33575, "low": 0.33392, "close": 0.33404, "volume": 30790.6, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 0.33414, "high": 0.33605, "low": 0.33376, "close": 0.33557, "volume": 37391.6, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 0.33516, "high": 0.33582, "low": 0.33452, "close": 0.33533, "volume": 18725.9, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 0.3354, "high": 0.33695, "low": 0.3354, "close": 0.33687, "volume": 20656.0, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 0.33714, "high": 0.33714, "low": 0.3366, "close": 0.3366, "volume": 4433.3, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 0.3371, "high": 0.3371, "low": 0.33513, "close": 0.3357, "volume": 20386.4, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 0.33587, "high": 0.33891, "low": 0.33587, "close": 0.33806, "volume": 37297.8, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 0.33786, "high": 0.33866, "low": 0.33686, "close": 0.33686, "volume": 46257.9, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 0.33656, "high": 0.33985, "low": 0.33592, "close": 0.33937, "volume": 80766.2, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 0.33955, "high": 0.34229, "low": 0.33955, "close": 0.34142, "volume": 133024.0, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 0.34152, "high": 0.34517, "low": 0.34055, "close": 0.34363, "volume": 122790.3, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 0.34461, "high": 0.34641, "low": 0.3434, "close": 0.34615, "volume": 953923.3, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 0.34554, "high": 0.34905, "low": 0.34499, "close": 0.34786, "volume": 259256.1, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 0.34786, "high": 0.35064, "low": 0.3471, "close": 0.35064, "volume": 348287.5, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 0.35084, "high": 0.36068, "low": 0.35079, "close": 0.35996, "volume": 355146.5, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 0.36, "high": 0.36192, "low": 0.35793, "close": 0.36033, "volume": 416733.8, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 0.36037, "high": 0.36093, "low": 0.34564, "close": 0.35875, "volume": 539498.0, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 0.35874, "high": 0.36582, "low": 0.35861, "close": 0.36506, "volume": 203535.9, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 0.36527, "high": 0.36896, "low": 0.36117, "close": 0.36139, "volume": 488165.7, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 0.36146, "high": 0.36316, "low": 0.36146, "close": 0.36227, "volume": 119875.1, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 0.36247, "high": 0.36465, "low": 0.3595, "close": 0.36068, "volume": 318442.3, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 0.36114, "high": 0.36114, "low": 0.35781, "close": 0.35959, "volume": 39298.1, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 0.35986, "high": 0.36304, "low": 0.35986, "close": 0.36266, "volume": 38345.9, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 0.3634, "high": 0.3638, "low": 0.36056, "close": 0.36056, "volume": 42694.0, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 0.36165, "high": 0.36482, "low": 0.36152, "close": 0.36447, "volume": 26364.0, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 0.36478, "high": 0.36565, "low": 0.36324, "close": 0.36324, "volume": 46014.1, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 0.3632, "high": 0.36592, "low": 0.36318, "close": 0.36318, "volume": 7549.8, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 0.36283, "high": 0.36943, "low": 0.36168, "close": 0.36866, "volume": 125938.4, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 0.36788, "high": 0.37382, "low": 0.35881, "close": 0.36026, "volume": 545552.7, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 0.36116, "high": 0.36443, "low": 0.35877, "close": 0.36375, "volume": 69101.6, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 0.36448, "high": 0.36765, "low": 0.36448, "close": 0.36735, "volume": 33480.5, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 0.36759, "high": 0.37513, "low": 0.36527, "close": 0.37206, "volume": 366585.8, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 0.37197, "high": 0.37237, "low": 0.36391, "close": 0.36731, "volume": 209910.6, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 0.36679, "high": 0.37974, "low": 0.36667, "close": 0.37023, "volume": 427390.8, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 0.37112, "high": 0.38027, "low": 0.3711, "close": 0.37645, "volume": 434231.9, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 0.37749, "high": 0.38058, "low": 0.37478, "close": 0.37695, "volume": 135735.2, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 0.37752, "high": 0.37838, "low": 0.37578, "close": 0.37689, "volume": 23577.8, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 0.37736, "high": 0.37786, "low": 0.37482, "close": 0.37594, "volume": 160269.0, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 0.3758, "high": 0.3758, "low": 0.37247, "close": 0.37524, "volume": 380099.6, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 0.37444, "high": 0.37529, "low": 0.3731, "close": 0.37413, "volume": 51610.7, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 0.37397, "high": 0.37423, "low": 0.36851, "close": 0.36851, "volume": 66137.9, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 0.36846, "high": 0.37153, "low": 0.36626, "close": 0.36853, "volume": 189512.3, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 0.36852, "high": 0.37607, "low": 0.36826, "close": 0.37261, "volume": 117940.6, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 0.3723, "high": 0.3723, "low": 0.36569, "close": 0.36767, "volume": 94590.5, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 0.36796, "high": 0.36857, "low": 0.36346, "close": 0.36448, "volume": 79356.2, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 0.36412, "high": 0.36734, "low": 0.36412, "close": 0.36432, "volume": 95295.7, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 0.36413, "high": 0.36671, "low": 0.36328, "close": 0.36602, "volume": 48052.6, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 0.36724, "high": 0.36937, "low": 0.36624, "close": 0.36937, "volume": 53129.4, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 0.36937, "high": 0.37372, "low": 0.36928, "close": 0.37167, "volume": 149370.6, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 0.37242, "high": 0.37519, "low": 0.3717, "close": 0.37343, "volume": 102905.7, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 0.37316, "high": 0.38635, "low": 0.37131, "close": 0.37991, "volume": 583168.2, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 0.38007, "high": 0.38265, "low": 0.37875, "close": 0.38072, "volume": 197703.4, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 0.38098, "high": 0.38481, "low": 0.3799, "close": 0.38286, "volume": 204177.1, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 0.38194, "high": 0.38256, "low": 0.37963, "close": 0.38072, "volume": 76021.1, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 0.38124, "high": 0.38591, "low": 0.37882, "close": 0.3843, "volume": 104834.9, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 0.38364, "high": 0.38373, "low": 0.38043, "close": 0.3805, "volume": 45225.9, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 0.38002, "high": 0.38334, "low": 0.3795, "close": 0.38334, "volume": 111970.3, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 0.3824, "high": 0.38383, "low": 0.37558, "close": 0.38124, "volume": 243272.7, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 0.38088, "high": 0.38481, "low": 0.37888, "close": 0.38102, "volume": 153821.8, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 0.38124, "high": 0.38481, "low": 0.37994, "close": 0.38166, "volume": 117259.7, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 0.38153, "high": 0.38682, "low": 0.37711, "close": 0.38117, "volume": 420536.8, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 0.38052, "high": 0.38323, "low": 0.3795, "close": 0.38265, "volume": 79848.2, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 0.38105, "high": 0.38361, "low": 0.37416, "close": 0.3746, "volume": 355092.1, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 0.37477, "high": 0.37686, "low": 0.37171, "close": 0.37488, "volume": 281570.8, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 0.37525, "high": 0.37525, "low": 0.37329, "close": 0.37447, "volume": 43984.9, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 0.37517, "high": 0.37806, "low": 0.37447, "close": 0.37663, "volume": 138062.4, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 0.37644, "high": 0.38358, "low": 0.3751, "close": 0.38073, "volume": 123014.7, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 0.38037, "high": 0.38279, "low": 0.37973, "close": 0.37973, "volume": 50251.0, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 0.37984, "high": 0.38125, "low": 0.37258, "close": 0.37601, "volume": 572145.4, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 0.37632, "high": 0.3771, "low": 0.36901, "close": 0.3704, "volume": 377113.9, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 0.37061, "high": 0.37302, "low": 0.37043, "close": 0.37251, "volume": 84288.8, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 0.37312, "high": 0.37346, "low": 0.37042, "close": 0.37197, "volume": 65762.9, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 0.37171, "high": 0.37657, "low": 0.37044, "close": 0.37644, "volume": 140784.8, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 0.37601, "high": 0.37665, "low": 0.37308, "close": 0.37407, "volume": 68235.6, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 0.37344, "high": 0.3793, "low": 0.37286, "close": 0.37602, "volume": 189290.1, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 0.37526, "high": 0.37838, "low": 0.37492, "close": 0.37654, "volume": 39486.0, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 0.37741, "high": 0.38, "low": 0.37741, "close": 0.37972, "volume": 50643.6, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 0.37911, "high": 0.3795, "low": 0.37699, "close": 0.37794, "volume": 225677.7, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 0.37769, "high": 0.37855, "low": 0.3741, "close": 0.3773, "volume": 218384.2, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 0.37733, "high": 0.37786, "low": 0.37249, "close": 0.37438, "volume": 92182.4, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 0.3747, "high": 0.37998, "low": 0.37155, "close": 0.37356, "volume": 262024.9, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 0.37279, "high": 0.37867, "low": 0.37211, "close": 0.37684, "volume": 126370.8, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 0.37851, "high": 0.37903, "low": 0.37561, "close": 0.37705, "volume": 101949.8, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 0.37713, "high": 0.37765, "low": 0.37423, "close": 0.37753, "volume": 45681.8, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 0.37709, "high": 0.37955, "low": 0.37639, "close": 0.37639, "volume": 129311.2, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 0.37621, "high": 0.37716, "low": 0.3697, "close": 0.37427, "volume": 114247.0, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 0.37417, "high": 0.3763, "low": 0.37407, "close": 0.37607, "volume": 147918.4, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 0.37591, "high": 0.37644, "low": 0.37526, "close": 0.37644, "volume": 19479.2, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 0.3764, "high": 0.37719, "low": 0.37549, "close": 0.37549, "volume": 88133.7, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 0.37523, "high": 0.37591, "low": 0.37389, "close": 0.37458, "volume": 341540.3, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 0.37493, "high": 0.37767, "low": 0.37315, "close": 0.37767, "volume": 147497.7, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 0.37695, "high": 0.37867, "low": 0.37602, "close": 0.37839, "volume": 142259.1, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 0.37839, "high": 0.37958, "low": 0.37787, "close": 0.37851, "volume": 234480.6, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 0.37875, "high": 0.37905, "low": 0.37756, "close": 0.37905, "volume": 28323.9, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 0.37905, "high": 0.3792, "low": 0.37739, "close": 0.37841, "volume": 49235.3, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 0.37727, "high": 0.38147, "low": 0.37727, "close": 0.38063, "volume": 27051.7, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 0.38008, "high": 0.38213, "low": 0.38008, "close": 0.38073, "volume": 15544.8, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 0.38216, "high": 0.38281, "low": 0.38013, "close": 0.38262, "volume": 50643.1, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 0.38192, "high": 0.38192, "low": 0.38079, "close": 0.38181, "volume": 26214.3, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 0.38012, "high": 0.38093, "low": 0.37778, "close": 0.3779, "volume": 80727.9, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 0.37823, "high": 0.37964, "low": 0.377, "close": 0.3783, "volume": 8611.1, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 0.37828, "high": 0.37834, "low": 0.37617, "close": 0.37794, "volume": 34097.8, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 0.37806, "high": 0.37806, "low": 0.37526, "close": 0.37625, "volume": 19795.7, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 0.37573, "high": 0.3776, "low": 0.37404, "close": 0.37556, "volume": 43531.1, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 0.3755, "high": 0.37589, "low": 0.37283, "close": 0.37487, "volume": 116176.3, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 0.37336, "high": 0.37717, "low": 0.37336, "close": 0.37698, "volume": 11533.9, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 0.37673, "high": 0.37911, "low": 0.37497, "close": 0.37497, "volume": 30640.1, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 0.37444, "high": 0.3747, "low": 0.37168, "close": 0.37355, "volume": 372363.7, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 0.37338, "high": 0.37719, "low": 0.37312, "close": 0.37695, "volume": 102015.2, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 0.37683, "high": 0.37867, "low": 0.37683, "close": 0.37864, "volume": 11973.4, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 0.37864, "high": 0.37875, "low": 0.37615, "close": 0.37845, "volume": 74252.5, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 0.37911, "high": 0.38072, "low": 0.37173, "close": 0.37243, "volume": 81839.3, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 0.37152, "high": 0.37214, "low": 0.35822, "close": 0.36077, "volume": 538896.7, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 0.36115, "high": 0.36246, "low": 0.3555, "close": 0.35886, "volume": 219709.6, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 0.35729, "high": 0.35729, "low": 0.35049, "close": 0.35407, "volume": 278459.1, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 0.35344, "high": 0.35344, "low": 0.34739, "close": 0.35162, "volume": 361800.6, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 0.35145, "high": 0.35331, "low": 0.35145, "close": 0.3525, "volume": 29538.7, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 0.3525, "high": 0.35472, "low": 0.3525, "close": 0.35414, "volume": 212607.4, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 0.3539, "high": 0.35425, "low": 0.353, "close": 0.35405, "volume": 33657.8, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 0.35376, "high": 0.35425, "low": 0.353, "close": 0.35389, "volume": 195582.7, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 0.3533, "high": 0.35771, "low": 0.35274, "close": 0.35771, "volume": 22702.1, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 0.35738, "high": 0.35949, "low": 0.35738, "close": 0.35949, "volume": 61965.7, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 0.35945, "high": 0.36068, "low": 0.35912, "close": 0.3596, "volume": 16128.9, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 0.3586, "high": 0.35876, "low": 0.3559, "close": 0.3559, "volume": 23719.3, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 0.35559, "high": 0.35628, "low": 0.35425, "close": 0.35612, "volume": 196126.2, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 0.35594, "high": 0.35676, "low": 0.3551, "close": 0.35561, "volume": 13027.6, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 0.35564, "high": 0.36037, "low": 0.35564, "close": 0.35915, "volume": 63562.8, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 0.3593, "high": 0.36156, "low": 0.35776, "close": 0.35886, "volume": 82763.0, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 0.35871, "high": 0.35872, "low": 0.35425, "close": 0.35456, "volume": 24446.5, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 0.35385, "high": 0.35581, "low": 0.35246, "close": 0.35501, "volume": 150367.9, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 0.35501, "high": 0.35793, "low": 0.35401, "close": 0.35793, "volume": 29436.4, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 0.35717, "high": 0.35722, "low": 0.35556, "close": 0.35705, "volume": 6333.9, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 0.35689, "high": 0.35889, "low": 0.35676, "close": 0.35869, "volume": 44150.5, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 0.35894, "high": 0.3613, "low": 0.35886, "close": 0.36098, "volume": 99155.3, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 0.36103, "high": 0.36695, "low": 0.36103, "close": 0.36684, "volume": 679233.8, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 0.36698, "high": 0.37727, "low": 0.36304, "close": 0.37602, "volume": 530097.4, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 0.37657, "high": 0.37948, "low": 0.36688, "close": 0.36757, "volume": 232774.8, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 0.36726, "high": 0.37427, "low": 0.36726, "close": 0.37284, "volume": 79140.6, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 0.37412, "high": 0.38872, "low": 0.37409, "close": 0.38594, "volume": 294906.8, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 0.38599, "high": 0.38758, "low": 0.37878, "close": 0.3791, "volume": 740334.9, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 0.38093, "high": 0.38133, "low": 0.3764, "close": 0.37689, "volume": 124566.4, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 0.37722, "high": 0.37972, "low": 0.37722, "close": 0.37967, "volume": 115308.1, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 0.37951, "high": 0.38249, "low": 0.37866, "close": 0.38158, "volume": 31841.2, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 0.38264, "high": 0.38277, "low": 0.37892, "close": 0.38005, "volume": 53994.6, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 0.38045, "high": 0.38244, "low": 0.37652, "close": 0.38004, "volume": 135430.8, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 0.37935, "high": 0.37935, "low": 0.37607, "close": 0.37653, "volume": 60629.6, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 0.3775, "high": 0.3775, "low": 0.37474, "close": 0.37522, "volume": 10836.8, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 0.37546, "high": 0.37633, "low": 0.37389, "close": 0.37554, "volume": 8851.8, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 0.37546, "high": 0.37573, "low": 0.37145, "close": 0.37437, "volume": 29886.0, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 0.37352, "high": 0.37402, "low": 0.37305, "close": 0.37401, "volume": 22036.5, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 0.37395, "high": 0.37787, "low": 0.37395, "close": 0.37775, "volume": 46373.8, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 0.37798, "high": 0.38222, "low": 0.37389, "close": 0.38205, "volume": 98074.8, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 0.38182, "high": 0.38412, "low": 0.37763, "close": 0.37814, "volume": 124496.8, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 0.37934, "high": 0.38257, "low": 0.37575, "close": 0.37647, "volume": 189455.1, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 0.37647, "high": 0.37998, "low": 0.3734, "close": 0.37745, "volume": 109859.0, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 0.37725, "high": 0.37911, "low": 0.37575, "close": 0.37603, "volume": 134586.1, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 0.37619, "high": 0.37911, "low": 0.3751, "close": 0.37806, "volume": 64856.7, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 0.37753, "high": 0.38198, "low": 0.37724, "close": 0.38108, "volume": 114464.5, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 0.38068, "high": 0.38268, "low": 0.37923, "close": 0.38177, "volume": 106917.1, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 0.38118, "high": 0.38118, "low": 0.3775, "close": 0.37998, "volume": 78940.5, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 0.37924, "high": 0.38105, "low": 0.37924, "close": 0.38025, "volume": 142180.6, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 0.38017, "high": 0.38095, "low": 0.37833, "close": 0.37994, "volume": 69696.5, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 0.38029, "high": 0.38153, "low": 0.37389, "close": 0.37469, "volume": 104892.7, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 0.37553, "high": 0.37679, "low": 0.36895, "close": 0.37138, "volume": 268979.3, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 0.3703, "high": 0.37326, "low": 0.37028, "close": 0.3726, "volume": 105992.4, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 0.37263, "high": 0.37263, "low": 0.37157, "close": 0.37157, "volume": 9768.8, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 0.372, "high": 0.37364, "low": 0.372, "close": 0.37221, "volume": 15505.2, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 0.37301, "high": 0.37542, "low": 0.37176, "close": 0.37488, "volume": 50576.8, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 0.37513, "high": 0.37749, "low": 0.37419, "close": 0.37749, "volume": 56132.1, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 0.37753, "high": 0.38, "low": 0.37671, "close": 0.38, "volume": 28452.4, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 0.38027, "high": 0.38082, "low": 0.37675, "close": 0.37675, "volume": 58510.3, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 0.37716, "high": 0.37928, "low": 0.37658, "close": 0.37879, "volume": 26205.7, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 0.37955, "high": 0.37955, "low": 0.37658, "close": 0.37658, "volume": 11719.9, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 0.3777, "high": 0.3786, "low": 0.37591, "close": 0.37591, "volume": 49301.9, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 0.37648, "high": 0.37733, "low": 0.37458, "close": 0.37488, "volume": 44328.8, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 0.3754, "high": 0.37798, "low": 0.37295, "close": 0.37599, "volume": 227581.9, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 0.37624, "high": 0.37951, "low": 0.37478, "close": 0.37838, "volume": 96754.4, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 0.37839, "high": 0.38066, "low": 0.37786, "close": 0.37882, "volume": 94915.5, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 0.37842, "high": 0.38176, "low": 0.37831, "close": 0.38083, "volume": 85790.0, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 0.38082, "high": 0.38344, "low": 0.38038, "close": 0.38297, "volume": 385453.5, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 0.38283, "high": 0.38367, "low": 0.3817, "close": 0.38313, "volume": 23434.3, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 0.38281, "high": 0.3831, "low": 0.38197, "close": 0.38301, "volume": 56241.4, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 0.38308, "high": 0.3867, "low": 0.38137, "close": 0.3818, "volume": 131912.9, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 0.38348, "high": 0.38949, "low": 0.38218, "close": 0.38595, "volume": 109164.2, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 0.38602, "high": 0.3874, "low": 0.38265, "close": 0.38502, "volume": 61037.1, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 0.38497, "high": 0.39057, "low": 0.38497, "close": 0.38894, "volume": 105331.4, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 0.38984, "high": 0.39768, "low": 0.38984, "close": 0.39636, "volume": 763292.5, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 0.39697, "high": 0.39742, "low": 0.38872, "close": 0.39232, "volume": 394351.2, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 0.39301, "high": 0.39354, "low": 0.38706, "close": 0.38788, "volume": 119386.2, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 0.38844, "high": 0.38952, "low": 0.38698, "close": 0.38892, "volume": 28487.3, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 0.38933, "high": 0.3921, "low": 0.38933, "close": 0.39137, "volume": 94600.7, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 0.39137, "high": 0.3938, "low": 0.39137, "close": 0.3938, "volume": 154691.7, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 0.3938, "high": 0.3938, "low": 0.39033, "close": 0.39154, "volume": 38134.0, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 0.39138, "high": 0.39139, "low": 0.38645, "close": 0.38816, "volume": 58010.6, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 0.38869, "high": 0.38869, "low": 0.385, "close": 0.38619, "volume": 31630.9, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 0.38516, "high": 0.38665, "low": 0.38419, "close": 0.38659, "volume": 12196.0, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 0.38707, "high": 0.38727, "low": 0.38508, "close": 0.38516, "volume": 12924.3, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 0.38533, "high": 0.38697, "low": 0.38444, "close": 0.38697, "volume": 10652.3, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 0.38694, "high": 0.38694, "low": 0.38284, "close": 0.38403, "volume": 66459.6, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 0.38393, "high": 0.38393, "low": 0.37842, "close": 0.38167, "volume": 106212.8, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 0.38178, "high": 0.38266, "low": 0.38002, "close": 0.3805, "volume": 14690.1, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 0.38, "high": 0.38383, "low": 0.37908, "close": 0.38382, "volume": 29426.1, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 0.384, "high": 0.3862, "low": 0.384, "close": 0.38559, "volume": 12065.4, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 0.38646, "high": 0.38646, "low": 0.38216, "close": 0.38299, "volume": 29903.9, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 0.38364, "high": 0.38417, "low": 0.38273, "close": 0.38386, "volume": 9250.9, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 0.38428, "high": 0.3853, "low": 0.38362, "close": 0.38382, "volume": 6755.5, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 0.38291, "high": 0.38291, "low": 0.37964, "close": 0.37966, "volume": 11982.8, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 0.37965, "high": 0.38231, "low": 0.37951, "close": 0.3823, "volume": 18880.9, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 0.38201, "high": 0.38201, "low": 0.37989, "close": 0.37989, "volume": 5175.7, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 0.38029, "high": 0.38217, "low": 0.37936, "close": 0.38217, "volume": 58898.1, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 0.38157, "high": 0.38431, "low": 0.37707, "close": 0.38319, "volume": 121851.6, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 0.38308, "high": 0.39011, "low": 0.38308, "close": 0.38762, "volume": 312495.3, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 0.38737, "high": 0.38823, "low": 0.38332, "close": 0.38563, "volume": 297568.1, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 0.38601, "high": 0.38668, "low": 0.38574, "close": 0.38615, "volume": 13430.4, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 0.38651, "high": 0.38729, "low": 0.38403, "close": 0.38568, "volume": 35739.1, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 0.38614, "high": 0.38736, "low": 0.38574, "close": 0.38668, "volume": 20925.8, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 0.38665, "high": 0.38665, "low": 0.38498, "close": 0.38498, "volume": 13844.6, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 0.38551, "high": 0.3864, "low": 0.38489, "close": 0.38588, "volume": 8701.7, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 0.38624, "high": 0.38648, "low": 0.38551, "close": 0.38551, "volume": 17855.5, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 0.38565, "high": 0.38826, "low": 0.38528, "close": 0.3873, "volume": 54292.0, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 0.38795, "high": 0.39023, "low": 0.38795, "close": 0.38964, "volume": 54165.7, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 0.38958, "high": 0.3911, "low": 0.38773, "close": 0.39005, "volume": 409454.3, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 0.39058, "high": 0.39061, "low": 0.38865, "close": 0.39007, "volume": 14081.2, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 0.38904, "high": 0.39122, "low": 0.38768, "close": 0.38843, "volume": 79408.1, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 0.38816, "high": 0.3893, "low": 0.38714, "close": 0.38898, "volume": 21900.6, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 0.38898, "high": 0.39001, "low": 0.38868, "close": 0.38897, "volume": 87382.1, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 0.38818, "high": 0.39274, "low": 0.38786, "close": 0.39064, "volume": 55033.2, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 0.39078, "high": 0.3943, "low": 0.39031, "close": 0.39299, "volume": 55814.5, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 0.39282, "high": 0.3943, "low": 0.39167, "close": 0.39421, "volume": 38684.3, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 0.39336, "high": 0.39811, "low": 0.39336, "close": 0.39595, "volume": 41293.8, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 0.39569, "high": 0.39651, "low": 0.39311, "close": 0.39492, "volume": 84118.7, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 0.39466, "high": 0.39538, "low": 0.39427, "close": 0.39511, "volume": 12944.6, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 0.3949, "high": 0.3967, "low": 0.3949, "close": 0.39565, "volume": 11130.1, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 0.39649, "high": 0.39884, "low": 0.39466, "close": 0.39768, "volume": 57417.2, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 0.39803, "high": 0.39809, "low": 0.39451, "close": 0.39623, "volume": 101770.6, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 0.3958, "high": 0.39617, "low": 0.39188, "close": 0.39213, "volume": 155572.8, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 0.39177, "high": 0.39177, "low": 0.3896, "close": 0.39062, "volume": 86962.8, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 0.39053, "high": 0.39256, "low": 0.39042, "close": 0.39216, "volume": 44235.0, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 0.39205, "high": 0.39325, "low": 0.39197, "close": 0.39258, "volume": 21559.7, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 0.39226, "high": 0.39269, "low": 0.39063, "close": 0.39189, "volume": 106903.3, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 0.39189, "high": 0.39278, "low": 0.39116, "close": 0.39156, "volume": 58368.2, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 0.39097, "high": 0.39097, "low": 0.3874, "close": 0.38865, "volume": 102676.0, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 0.38931, "high": 0.39039, "low": 0.38618, "close": 0.38833, "volume": 56148.2, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 0.38614, "high": 0.38614, "low": 0.37493, "close": 0.37493, "volume": 329466.7, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 0.376, "high": 0.38163, "low": 0.37383, "close": 0.37894, "volume": 154665.1, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 0.37876, "high": 0.38177, "low": 0.37851, "close": 0.38018, "volume": 116976.8, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 0.3798, "high": 0.3809, "low": 0.37843, "close": 0.37937, "volume": 69842.6, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 0.37973, "high": 0.38119, "low": 0.37965, "close": 0.38012, "volume": 17257.8, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 0.38063, "high": 0.38523, "low": 0.38063, "close": 0.38523, "volume": 67132.7, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 0.38499, "high": 0.38542, "low": 0.38107, "close": 0.38223, "volume": 80865.4, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 0.3823, "high": 0.38278, "low": 0.37968, "close": 0.3806, "volume": 30732.7, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 0.38116, "high": 0.38362, "low": 0.37984, "close": 0.38056, "volume": 56114.4, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 0.38048, "high": 0.38136, "low": 0.37906, "close": 0.38026, "volume": 131815.9, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 0.37909, "high": 0.37909, "low": 0.3682, "close": 0.37226, "volume": 348565.2, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 0.37225, "high": 0.37304, "low": 0.36707, "close": 0.37014, "volume": 108734.1, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 0.37011, "high": 0.37188, "low": 0.36937, "close": 0.37015, "volume": 104896.4, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 0.37019, "high": 0.37092, "low": 0.36688, "close": 0.37092, "volume": 52409.3, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 0.37128, "high": 0.37237, "low": 0.37056, "close": 0.37237, "volume": 51534.3, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 0.37213, "high": 0.37242, "low": 0.36863, "close": 0.37201, "volume": 123363.4, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 0.37139, "high": 0.37322, "low": 0.37046, "close": 0.37297, "volume": 15437.3, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 0.37277, "high": 0.37369, "low": 0.37242, "close": 0.37247, "volume": 48937.3, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 0.37237, "high": 0.37237, "low": 0.37127, "close": 0.37171, "volume": 23932.2, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 0.37203, "high": 0.37259, "low": 0.37004, "close": 0.37043, "volume": 51850.9, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 0.37014, "high": 0.37153, "low": 0.3688, "close": 0.3688, "volume": 46579.3, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 0.36888, "high": 0.37095, "low": 0.36888, "close": 0.37001, "volume": 16923.3, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 0.36974, "high": 0.37463, "low": 0.36974, "close": 0.37457, "volume": 40698.0, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 0.37467, "high": 0.37495, "low": 0.37307, "close": 0.37392, "volume": 26833.8, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 0.37455, "high": 0.37492, "low": 0.37357, "close": 0.37367, "volume": 19551.3, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 0.37333, "high": 0.37346, "low": 0.37133, "close": 0.37143, "volume": 11755.6, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 0.37252, "high": 0.37366, "low": 0.37197, "close": 0.37263, "volume": 48381.4, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 0.37275, "high": 0.37523, "low": 0.37265, "close": 0.37443, "volume": 729821.9, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 0.3746, "high": 0.37886, "low": 0.3746, "close": 0.37886, "volume": 425585.8, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 0.3789, "high": 0.38187, "low": 0.37802, "close": 0.38101, "volume": 397649.0, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 0.38111, "high": 0.39656, "low": 0.3809, "close": 0.3958, "volume": 473199.6, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 0.39604, "high": 0.39958, "low": 0.38917, "close": 0.38979, "volume": 311525.2, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 0.38935, "high": 0.38938, "low": 0.38611, "close": 0.38696, "volume": 379290.7, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 0.38666, "high": 0.39042, "low": 0.38666, "close": 0.39033, "volume": 78606.5, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 0.38981, "high": 0.39402, "low": 0.38927, "close": 0.39399, "volume": 77845.4, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 0.39404, "high": 0.39404, "low": 0.38923, "close": 0.3895, "volume": 55735.0, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 0.38918, "high": 0.39018, "low": 0.3832, "close": 0.38623, "volume": 206762.9, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 0.38621, "high": 0.3903, "low": 0.38518, "close": 0.38894, "volume": 69665.9, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 0.38892, "high": 0.39155, "low": 0.38729, "close": 0.39052, "volume": 56072.6, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 0.39011, "high": 0.39066, "low": 0.38766, "close": 0.38766, "volume": 59099.2, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 0.38792, "high": 0.38892, "low": 0.38522, "close": 0.38855, "volume": 60640.4, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 0.38809, "high": 0.38831, "low": 0.38645, "close": 0.38796, "volume": 25706.5, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 0.38848, "high": 0.38848, "low": 0.38636, "close": 0.38803, "volume": 16568.5, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 0.38847, "high": 0.38847, "low": 0.3848, "close": 0.38546, "volume": 38723.7, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 0.38596, "high": 0.38782, "low": 0.38514, "close": 0.38515, "volume": 72875.7, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 0.3855, "high": 0.38729, "low": 0.38095, "close": 0.38165, "volume": 121177.1, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 0.38152, "high": 0.38344, "low": 0.3805, "close": 0.38223, "volume": 49128.6, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 0.38229, "high": 0.38229, "low": 0.3783, "close": 0.37949, "volume": 56903.4, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 0.37999, "high": 0.38216, "low": 0.37789, "close": 0.38199, "volume": 16524.9, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 0.38208, "high": 0.38232, "low": 0.37911, "close": 0.38031, "volume": 24839.0, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 0.38165, "high": 0.38297, "low": 0.38165, "close": 0.38258, "volume": 12357.1, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 0.38195, "high": 0.38238, "low": 0.38127, "close": 0.38173, "volume": 28940.3, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 0.38127, "high": 0.38308, "low": 0.37893, "close": 0.38163, "volume": 53848.5, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 0.38189, "high": 0.38318, "low": 0.3799, "close": 0.38229, "volume": 45786.6, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 0.38123, "high": 0.38132, "low": 0.37382, "close": 0.37578, "volume": 252280.1, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 0.37494, "high": 0.37612, "low": 0.37363, "close": 0.37546, "volume": 85866.1, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 0.37585, "high": 0.376, "low": 0.37133, "close": 0.37321, "volume": 61505.4, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 0.3735, "high": 0.37937, "low": 0.37233, "close": 0.37863, "volume": 77925.1, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 0.37933, "high": 0.3917, "low": 0.37417, "close": 0.38722, "volume": 1120876.8, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 0.38814, "high": 0.39312, "low": 0.38671, "close": 0.3925, "volume": 192575.8, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 0.39275, "high": 0.39744, "low": 0.39275, "close": 0.39592, "volume": 146888.7, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 0.39632, "high": 0.40493, "low": 0.39632, "close": 0.39822, "volume": 304605.3, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 0.39831, "high": 0.40166, "low": 0.39619, "close": 0.39714, "volume": 100502.6, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 0.3974, "high": 0.40618, "low": 0.39732, "close": 0.40509, "volume": 389450.2, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 0.40422, "high": 0.40937, "low": 0.40047, "close": 0.40727, "volume": 256701.2, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 0.40777, "high": 0.40901, "low": 0.40541, "close": 0.40861, "volume": 124391.0, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 0.40861, "high": 0.40984, "low": 0.4061, "close": 0.40642, "volume": 248539.2, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 0.40599, "high": 0.4073, "low": 0.40584, "close": 0.40612, "volume": 199588.6, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 0.40629, "high": 0.40785, "low": 0.40414, "close": 0.40414, "volume": 88521.5, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 0.40429, "high": 0.40447, "low": 0.40068, "close": 0.4016, "volume": 114245.9, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 0.40158, "high": 0.40238, "low": 0.3995, "close": 0.4001, "volume": 40902.3, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 0.40002, "high": 0.40422, "low": 0.39764, "close": 0.40018, "volume": 213822.2, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 0.40004, "high": 0.40476, "low": 0.39914, "close": 0.40475, "volume": 71331.6, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 0.40405, "high": 0.40578, "low": 0.40358, "close": 0.40401, "volume": 113378.9, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 0.40439, "high": 0.40654, "low": 0.40439, "close": 0.40525, "volume": 62751.1, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 0.40555, "high": 0.40733, "low": 0.40429, "close": 0.40639, "volume": 91783.3, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 0.40622, "high": 0.40622, "low": 0.40227, "close": 0.40227, "volume": 73724.2, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 0.40319, "high": 0.40601, "low": 0.39937, "close": 0.39945, "volume": 115054.4, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 0.39908, "high": 0.40545, "low": 0.39908, "close": 0.4048, "volume": 71753.5, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 0.40466, "high": 0.40771, "low": 0.40358, "close": 0.40499, "volume": 40015.8, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 0.40495, "high": 0.40683, "low": 0.40352, "close": 0.40601, "volume": 96376.8, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 0.40578, "high": 0.41353, "low": 0.40578, "close": 0.41239, "volume": 263560.0, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 0.41227, "high": 0.41227, "low": 0.40324, "close": 0.40567, "volume": 158974.2, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 0.40513, "high": 0.40588, "low": 0.4031, "close": 0.40588, "volume": 46145.7, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 0.40551, "high": 0.40732, "low": 0.39439, "close": 0.39519, "volume": 424328.4, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 0.39479, "high": 0.40052, "low": 0.394, "close": 0.39989, "volume": 132359.7, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 0.40069, "high": 0.40154, "low": 0.39684, "close": 0.39768, "volume": 135094.5, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 0.39838, "high": 0.40405, "low": 0.39711, "close": 0.4018, "volume": 189055.9, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 0.40191, "high": 0.40237, "low": 0.39994, "close": 0.40031, "volume": 75391.2, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 0.40037, "high": 0.40129, "low": 0.39764, "close": 0.39852, "volume": 61790.9, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 0.39842, "high": 0.39972, "low": 0.39622, "close": 0.39972, "volume": 145828.8, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 0.39962, "high": 0.40119, "low": 0.39902, "close": 0.40029, "volume": 116204.1, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 0.40051, "high": 0.4035, "low": 0.40023, "close": 0.4021, "volume": 239670.7, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 0.40208, "high": 0.40278, "low": 0.40088, "close": 0.40101, "volume": 32581.8, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 0.40089, "high": 0.40171, "low": 0.39843, "close": 0.39976, "volume": 135597.6, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 0.39919, "high": 0.39989, "low": 0.39814, "close": 0.39851, "volume": 30502.2, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 0.39947, "high": 0.39997, "low": 0.39844, "close": 0.39993, "volume": 12890.1, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 0.39947, "high": 0.40202, "low": 0.39915, "close": 0.40115, "volume": 15990.7, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 0.40111, "high": 0.40331, "low": 0.40059, "close": 0.40301, "volume": 35497.5, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 0.40317, "high": 0.40397, "low": 0.4013, "close": 0.40299, "volume": 202960.6, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 0.40277, "high": 0.40309, "low": 0.39621, "close": 0.39782, "volume": 375881.2, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 0.39639, "high": 0.40366, "low": 0.39455, "close": 0.40282, "volume": 211572.4, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 0.40193, "high": 0.40525, "low": 0.39974, "close": 0.40304, "volume": 96297.4, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 0.40379, "high": 0.40601, "low": 0.40286, "close": 0.40286, "volume": 62259.1, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 0.40279, "high": 0.40694, "low": 0.3733, "close": 0.40455, "volume": 443810.8, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 0.40488, "high": 0.40565, "low": 0.40299, "close": 0.40467, "volume": 81810.4, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 0.40486, "high": 0.40583, "low": 0.40335, "close": 0.40335, "volume": 47779.2, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 0.40325, "high": 0.40379, "low": 0.40126, "close": 0.402, "volume": 53970.6, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 0.40217, "high": 0.40299, "low": 0.40109, "close": 0.40254, "volume": 113836.0, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 0.40258, "high": 0.40529, "low": 0.40144, "close": 0.40529, "volume": 23236.6, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 0.40498, "high": 0.40514, "low": 0.40409, "close": 0.40415, "volume": 13557.8, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 0.40362, "high": 0.40382, "low": 0.40106, "close": 0.40152, "volume": 239663.1, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 0.40195, "high": 0.40243, "low": 0.40046, "close": 0.40046, "volume": 72393.5, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 0.40032, "high": 0.40109, "low": 0.39995, "close": 0.40109, "volume": 184289.6, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 0.40109, "high": 0.40115, "low": 0.39995, "close": 0.40023, "volume": 111504.6, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 0.39995, "high": 0.40152, "low": 0.39937, "close": 0.39984, "volume": 169919.8, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 0.40013, "high": 0.40013, "low": 0.39832, "close": 0.39886, "volume": 24907.0, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 0.39886, "high": 0.40014, "low": 0.39764, "close": 0.40014, "volume": 32591.8, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 0.40028, "high": 0.40125, "low": 0.39953, "close": 0.4007, "volume": 47533.2, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 0.40072, "high": 0.40074, "low": 0.39992, "close": 0.39996, "volume": 9491.5, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 0.39928, "high": 0.40012, "low": 0.3992, "close": 0.39977, "volume": 15801.7, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 0.39981, "high": 0.40067, "low": 0.39965, "close": 0.4001, "volume": 20173.1, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 0.39998, "high": 0.40216, "low": 0.39998, "close": 0.40139, "volume": 54580.8, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 0.40088, "high": 0.40206, "low": 0.40021, "close": 0.40194, "volume": 12823.5, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 0.40264, "high": 0.40532, "low": 0.40264, "close": 0.40427, "volume": 86275.8, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 0.40436, "high": 0.40503, "low": 0.40315, "close": 0.40364, "volume": 28720.8, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 0.40385, "high": 0.40393, "low": 0.40269, "close": 0.40368, "volume": 29076.1, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 0.40305, "high": 0.40305, "low": 0.40155, "close": 0.40282, "volume": 55565.6, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 0.40284, "high": 0.4056, "low": 0.40193, "close": 0.40439, "volume": 42143.2, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 0.40475, "high": 0.40514, "low": 0.4021, "close": 0.40363, "volume": 83848.7, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 0.40379, "high": 0.40465, "low": 0.40379, "close": 0.40441, "volume": 36357.7, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 0.40421, "high": 0.40461, "low": 0.40331, "close": 0.40457, "volume": 195237.6, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 0.40439, "high": 0.40473, "low": 0.40291, "close": 0.40301, "volume": 174157.5, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 0.40313, "high": 0.40469, "low": 0.40291, "close": 0.40319, "volume": 30814.2, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 0.40219, "high": 0.40331, "low": 0.39855, "close": 0.39915, "volume": 135400.9, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 0.39932, "high": 0.4002, "low": 0.39411, "close": 0.39476, "volume": 157483.6, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 0.39516, "high": 0.39684, "low": 0.39516, "close": 0.39623, "volume": 60729.6, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 0.39669, "high": 0.39896, "low": 0.39638, "close": 0.39649, "volume": 90394.1, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 0.39612, "high": 0.39772, "low": 0.39612, "close": 0.39677, "volume": 41143.9, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 0.39667, "high": 0.39742, "low": 0.39569, "close": 0.39705, "volume": 11897.3, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 0.39708, "high": 0.39899, "low": 0.39708, "close": 0.39899, "volume": 39455.9, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 0.39904, "high": 0.39995, "low": 0.39762, "close": 0.39937, "volume": 43557.5, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 0.39973, "high": 0.40084, "low": 0.39891, "close": 0.40052, "volume": 19241.9, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 0.40066, "high": 0.40166, "low": 0.3995, "close": 0.40056, "volume": 34072.4, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 0.40103, "high": 0.40103, "low": 0.39978, "close": 0.39978, "volume": 7102.9, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 0.39988, "high": 0.4016, "low": 0.39988, "close": 0.40089, "volume": 23281.8, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 0.40103, "high": 0.40103, "low": 0.39879, "close": 0.39948, "volume": 25760.7, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 0.39948, "high": 0.39984, "low": 0.38948, "close": 0.39112, "volume": 228404.3, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 0.39062, "high": 0.39374, "low": 0.38947, "close": 0.39305, "volume": 208082.6, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 0.39296, "high": 0.39363, "low": 0.39168, "close": 0.39266, "volume": 18941.2, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 0.39371, "high": 0.39371, "low": 0.39016, "close": 0.39085, "volume": 45912.3, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 0.39089, "high": 0.39123, "low": 0.38779, "close": 0.38867, "volume": 81070.0, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 0.38811, "high": 0.38963, "low": 0.38538, "close": 0.38619, "volume": 184292.2, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 0.38566, "high": 0.38753, "low": 0.38526, "close": 0.38606, "volume": 81988.0, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 0.38603, "high": 0.38675, "low": 0.38252, "close": 0.38672, "volume": 106772.6, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 0.38608, "high": 0.38771, "low": 0.38563, "close": 0.38758, "volume": 31920.5, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 0.38724, "high": 0.3876, "low": 0.38488, "close": 0.38689, "volume": 89625.0, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 0.38746, "high": 0.39153, "low": 0.38738, "close": 0.39054, "volume": 23617.8, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 0.39097, "high": 0.39312, "low": 0.39044, "close": 0.39219, "volume": 40171.4, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 0.39322, "high": 0.40377, "low": 0.39289, "close": 0.4, "volume": 532858.0, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 0.3999, "high": 0.39997, "low": 0.39513, "close": 0.39513, "volume": 108233.9, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 0.39631, "high": 0.39672, "low": 0.39239, "close": 0.39256, "volume": 43640.7, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 0.39251, "high": 0.39389, "low": 0.391, "close": 0.39192, "volume": 43346.6, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 0.39198, "high": 0.39352, "low": 0.39129, "close": 0.39129, "volume": 174894.5, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 0.39129, "high": 0.39284, "low": 0.39028, "close": 0.39135, "volume": 46132.3, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 0.39139, "high": 0.39139, "low": 0.39061, "close": 0.39062, "volume": 1402.4, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 0.39, "high": 0.39038, "low": 0.38844, "close": 0.38848, "volume": 15475.3, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 0.3903, "high": 0.39374, "low": 0.38826, "close": 0.39374, "volume": 46957.9, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 0.39401, "high": 0.39637, "low": 0.39181, "close": 0.3931, "volume": 95676.1, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 0.39253, "high": 0.39482, "low": 0.39253, "close": 0.39437, "volume": 66084.9, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 0.39437, "high": 0.39462, "low": 0.39116, "close": 0.39294, "volume": 7545.7, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 0.39277, "high": 0.3945, "low": 0.39186, "close": 0.39242, "volume": 290407.0, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 0.39177, "high": 0.39177, "low": 0.39074, "close": 0.39079, "volume": 9274.7, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 0.39058, "high": 0.39063, "low": 0.3877, "close": 0.3877, "volume": 20784.8, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 0.38773, "high": 0.38834, "low": 0.3861, "close": 0.38625, "volume": 50812.3, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 0.38638, "high": 0.38638, "low": 0.37962, "close": 0.382, "volume": 429936.8, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 0.3817, "high": 0.38367, "low": 0.3817, "close": 0.38294, "volume": 50991.3, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 0.38244, "high": 0.38406, "low": 0.38244, "close": 0.38406, "volume": 98316.6, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 0.38366, "high": 0.38679, "low": 0.38349, "close": 0.38679, "volume": 14749.7, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 0.38672, "high": 0.38702, "low": 0.38599, "close": 0.38629, "volume": 50733.9, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 0.38639, "high": 0.38651, "low": 0.38539, "close": 0.38568, "volume": 38231.0, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 0.38569, "high": 0.38628, "low": 0.38568, "close": 0.38627, "volume": 10409.8, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 0.38626, "high": 0.38859, "low": 0.38592, "close": 0.38765, "volume": 66073.0, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 0.38748, "high": 0.38781, "low": 0.38567, "close": 0.38568, "volume": 27737.5, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 0.38564, "high": 0.38573, "low": 0.38362, "close": 0.38493, "volume": 27100.8, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 0.38505, "high": 0.38881, "low": 0.38505, "close": 0.38865, "volume": 26911.7, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 0.38833, "high": 0.39141, "low": 0.38829, "close": 0.38887, "volume": 42738.4, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 0.38837, "high": 0.39006, "low": 0.38837, "close": 0.38894, "volume": 32945.9, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 0.38912, "high": 0.39123, "low": 0.38838, "close": 0.39123, "volume": 27309.2, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 0.39026, "high": 0.39026, "low": 0.38763, "close": 0.38878, "volume": 30899.6, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 0.38856, "high": 0.38876, "low": 0.38671, "close": 0.38817, "volume": 28978.1, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 0.38659, "high": 0.38675, "low": 0.38442, "close": 0.38562, "volume": 30283.5, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 0.38528, "high": 0.38747, "low": 0.38418, "close": 0.38687, "volume": 29377.6, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 0.38719, "high": 0.39388, "low": 0.38483, "close": 0.3936, "volume": 911340.4, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 0.3935, "high": 0.39684, "low": 0.38262, "close": 0.38648, "volume": 472947.3, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 0.38805, "high": 0.39204, "low": 0.38805, "close": 0.39193, "volume": 497217.4, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 0.39216, "high": 0.39596, "low": 0.39082, "close": 0.39544, "volume": 40366.3, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 0.39558, "high": 0.3959, "low": 0.39432, "close": 0.39562, "volume": 57228.6, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 0.39581, "high": 0.39937, "low": 0.39442, "close": 0.39849, "volume": 64837.8, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 0.39798, "high": 0.39939, "low": 0.39752, "close": 0.39891, "volume": 80208.2, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 0.39955, "high": 0.40264, "low": 0.39907, "close": 0.40153, "volume": 130902.6, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 0.40168, "high": 0.40317, "low": 0.39929, "close": 0.39942, "volume": 83783.0, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 0.39992, "high": 0.39992, "low": 0.39755, "close": 0.39755, "volume": 52562.7, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 0.39759, "high": 0.39902, "low": 0.39759, "close": 0.39902, "volume": 19042.4, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 0.399, "high": 0.39989, "low": 0.399, "close": 0.39989, "volume": 16171.8, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 0.39985, "high": 0.40047, "low": 0.39727, "close": 0.39786, "volume": 51489.0, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 0.39769, "high": 0.39885, "low": 0.39605, "close": 0.39839, "volume": 65650.7, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 0.39834, "high": 0.4001, "low": 0.39834, "close": 0.39978, "volume": 36849.3, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 0.39962, "high": 0.39962, "low": 0.39699, "close": 0.39727, "volume": 20219.3, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 0.39689, "high": 0.3975, "low": 0.39639, "close": 0.39687, "volume": 25384.7, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 0.39728, "high": 0.39785, "low": 0.39607, "close": 0.39785, "volume": 41128.6, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 0.39792, "high": 0.39851, "low": 0.39751, "close": 0.3984, "volume": 33239.5, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 0.39859, "high": 0.39937, "low": 0.39681, "close": 0.39686, "volume": 44494.6, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 0.39788, "high": 0.40007, "low": 0.39746, "close": 0.39997, "volume": 52806.5, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 0.39883, "high": 0.39985, "low": 0.39681, "close": 0.39742, "volume": 113333.5, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 0.39742, "high": 0.39788, "low": 0.39228, "close": 0.39228, "volume": 142708.2, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 0.39218, "high": 0.39311, "low": 0.3855, "close": 0.39252, "volume": 183477.9, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 0.39262, "high": 0.39532, "low": 0.3917, "close": 0.39369, "volume": 154163.9, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 0.39355, "high": 0.39409, "low": 0.39047, "close": 0.39088, "volume": 64253.3, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 0.39125, "high": 0.39353, "low": 0.39112, "close": 0.39344, "volume": 59192.1, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 0.39265, "high": 0.39265, "low": 0.38987, "close": 0.39153, "volume": 23582.2, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 0.39006, "high": 0.39424, "low": 0.39006, "close": 0.39383, "volume": 29635.0, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 0.39383, "high": 0.39486, "low": 0.39308, "close": 0.39413, "volume": 6442.7, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 0.39387, "high": 0.39511, "low": 0.39177, "close": 0.39404, "volume": 19460.2, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 0.3948, "high": 0.39507, "low": 0.39243, "close": 0.39467, "volume": 51399.2, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 0.39515, "high": 0.39569, "low": 0.39177, "close": 0.39177, "volume": 45033.3, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 0.3914, "high": 0.39153, "low": 0.38447, "close": 0.38459, "volume": 69794.4, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 0.38451, "high": 0.38467, "low": 0.37752, "close": 0.38203, "volume": 757233.3, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 0.38202, "high": 0.38358, "low": 0.37888, "close": 0.38245, "volume": 128908.1, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 0.38352, "high": 0.38564, "low": 0.38317, "close": 0.38435, "volume": 102022.6, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 0.38426, "high": 0.3878, "low": 0.38421, "close": 0.38728, "volume": 25108.7, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 0.38739, "high": 0.38739, "low": 0.38574, "close": 0.38734, "volume": 17819.4, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 0.38784, "high": 0.38892, "low": 0.38771, "close": 0.38867, "volume": 15190.1, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 0.38815, "high": 0.38867, "low": 0.38661, "close": 0.38714, "volume": 11245.8, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 0.38764, "high": 0.38764, "low": 0.3856, "close": 0.3856, "volume": 6059.1, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 0.38526, "high": 0.38751, "low": 0.38496, "close": 0.38751, "volume": 13787.5, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 0.38566, "high": 0.38765, "low": 0.38418, "close": 0.38597, "volume": 14760.9, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 0.38609, "high": 0.3883, "low": 0.38609, "close": 0.38811, "volume": 17271.1, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 0.38862, "high": 0.39022, "low": 0.38714, "close": 0.38777, "volume": 167322.4, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 0.38766, "high": 0.38796, "low": 0.38577, "close": 0.38611, "volume": 74173.9, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 0.38627, "high": 0.38737, "low": 0.38082, "close": 0.38196, "volume": 129894.8, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 0.38296, "high": 0.3846, "low": 0.38089, "close": 0.3821, "volume": 55970.3, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 0.38166, "high": 0.38368, "low": 0.3804, "close": 0.3805, "volume": 113392.5, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 0.38084, "high": 0.38084, "low": 0.36738, "close": 0.37202, "volume": 759793.6, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 0.37196, "high": 0.37196, "low": 0.36688, "close": 0.36917, "volume": 233590.2, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 0.36948, "high": 0.36948, "low": 0.36089, "close": 0.36573, "volume": 285034.3, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 0.36527, "high": 0.3671, "low": 0.3559, "close": 0.35908, "volume": 250120.3, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 0.3591, "high": 0.36254, "low": 0.35832, "close": 0.362, "volume": 44273.0, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 0.36086, "high": 0.36177, "low": 0.35886, "close": 0.35926, "volume": 28693.6, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 0.35976, "high": 0.36139, "low": 0.35886, "close": 0.36076, "volume": 21346.6, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 0.36137, "high": 0.36318, "low": 0.36096, "close": 0.36316, "volume": 12427.1, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 0.36348, "high": 0.36348, "low": 0.36066, "close": 0.36086, "volume": 34848.8, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 0.36052, "high": 0.36114, "low": 0.35734, "close": 0.35859, "volume": 66017.8, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 0.35839, "high": 0.35935, "low": 0.35413, "close": 0.35795, "volume": 127721.7, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 0.35795, "high": 0.36207, "low": 0.35795, "close": 0.36195, "volume": 20620.3, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 0.36186, "high": 0.36452, "low": 0.36131, "close": 0.36452, "volume": 18708.0, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 0.36481, "high": 0.36498, "low": 0.3629, "close": 0.36421, "volume": 18771.9, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 0.36373, "high": 0.36494, "low": 0.36187, "close": 0.36187, "volume": 17504.2, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 0.36207, "high": 0.36299, "low": 0.36127, "close": 0.36291, "volume": 24958.6, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 0.36193, "high": 0.36338, "low": 0.35968, "close": 0.35968, "volume": 65449.5, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 0.36026, "high": 0.36115, "low": 0.35863, "close": 0.35865, "volume": 69292.5, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 0.35894, "high": 0.36251, "low": 0.35894, "close": 0.36103, "volume": 28150.3, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 0.36126, "high": 0.36397, "low": 0.3611, "close": 0.36261, "volume": 51877.6, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 0.36222, "high": 0.36401, "low": 0.35708, "close": 0.35943, "volume": 214617.2, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 0.36132, "high": 0.36217, "low": 0.35813, "close": 0.35907, "volume": 85152.7, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 0.35907, "high": 0.36095, "low": 0.35572, "close": 0.36095, "volume": 203603.7, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 0.36112, "high": 0.36225, "low": 0.36006, "close": 0.36223, "volume": 30103.2, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 0.36224, "high": 0.36536, "low": 0.3608, "close": 0.36463, "volume": 51001.0, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 0.36477, "high": 0.36515, "low": 0.36383, "close": 0.36513, "volume": 41774.4, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 0.36502, "high": 0.36502, "low": 0.35566, "close": 0.35847, "volume": 114393.6, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 0.35968, "high": 0.36068, "low": 0.35566, "close": 0.35584, "volume": 71814.3, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 0.35566, "high": 0.35904, "low": 0.35478, "close": 0.358, "volume": 50123.5, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 0.35775, "high": 0.35926, "low": 0.35711, "close": 0.35912, "volume": 20891.3, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 0.35882, "high": 0.35999, "low": 0.35749, "close": 0.35787, "volume": 30822.8, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 0.3585, "high": 0.35997, "low": 0.35799, "close": 0.35896, "volume": 29340.5, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 0.35939, "high": 0.36138, "low": 0.35939, "close": 0.36138, "volume": 30320.9, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 0.36139, "high": 0.36164, "low": 0.36046, "close": 0.36059, "volume": 11637.0, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 0.36075, "high": 0.36079, "low": 0.35922, "close": 0.35922, "volume": 11574.9, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 0.35887, "high": 0.35988, "low": 0.35886, "close": 0.35896, "volume": 2139.8, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 0.35975, "high": 0.35982, "low": 0.35852, "close": 0.35953, "volume": 12443.5, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 0.35912, "high": 0.36018, "low": 0.35906, "close": 0.36004, "volume": 14089.0, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 0.36031, "high": 0.36032, "low": 0.35968, "close": 0.35997, "volume": 9397.6, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 0.35961, "high": 0.35961, "low": 0.35961, "close": 0.35961, "volume": 890.1, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 0.35974, "high": 0.36067, "low": 0.35974, "close": 0.36047, "volume": 3651.7, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 0.36028, "high": 0.36202, "low": 0.3592, "close": 0.35933, "volume": 85160.6, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 0.35959, "high": 0.36111, "low": 0.35927, "close": 0.36111, "volume": 50375.4, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 0.3617, "high": 0.36189, "low": 0.36065, "close": 0.36189, "volume": 25331.3, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 0.36227, "high": 0.36256, "low": 0.36093, "close": 0.3623, "volume": 52077.2, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 0.36221, "high": 0.36222, "low": 0.36072, "close": 0.36193, "volume": 27504.5, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 0.36131, "high": 0.36171, "low": 0.36055, "close": 0.36055, "volume": 13590.0, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 0.36145, "high": 0.36208, "low": 0.35983, "close": 0.36019, "volume": 17496.4, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 0.36122, "high": 0.36205, "low": 0.36096, "close": 0.36205, "volume": 19784.6, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 0.362, "high": 0.36295, "low": 0.362, "close": 0.36282, "volume": 8621.1, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 0.36318, "high": 0.36732, "low": 0.36318, "close": 0.36732, "volume": 34651.4, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 0.36748, "high": 0.36948, "low": 0.36676, "close": 0.36839, "volume": 28745.2, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 0.36783, "high": 0.37009, "low": 0.36736, "close": 0.36845, "volume": 63854.3, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 0.36845, "high": 0.36917, "low": 0.36708, "close": 0.36741, "volume": 25093.6, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 0.36769, "high": 0.36775, "low": 0.36646, "close": 0.3673, "volume": 7705.4, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 0.36717, "high": 0.36736, "low": 0.36652, "close": 0.36736, "volume": 9489.2, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 0.36749, "high": 0.36749, "low": 0.36597, "close": 0.36597, "volume": 5132.3, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 0.36582, "high": 0.36582, "low": 0.36452, "close": 0.36506, "volume": 13375.5, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 0.36541, "high": 0.36634, "low": 0.36531, "close": 0.36622, "volume": 14866.4, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 0.36623, "high": 0.36671, "low": 0.3661, "close": 0.36656, "volume": 16865.4, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 0.36627, "high": 0.36649, "low": 0.36606, "close": 0.36627, "volume": 21214.3, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 0.36617, "high": 0.36725, "low": 0.36617, "close": 0.36632, "volume": 9078.6, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 0.36638, "high": 0.36982, "low": 0.36638, "close": 0.36975, "volume": 29477.8, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 0.36883, "high": 0.36903, "low": 0.36783, "close": 0.36852, "volume": 21950.3, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 0.36879, "high": 0.36907, "low": 0.36825, "close": 0.36867, "volume": 13346.8, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 0.36962, "high": 0.36977, "low": 0.36766, "close": 0.36767, "volume": 27022.5, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 0.3679, "high": 0.3679, "low": 0.367, "close": 0.36709, "volume": 11818.9, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 0.36763, "high": 0.36983, "low": 0.36649, "close": 0.36885, "volume": 26094.3, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 0.36894, "high": 0.37059, "low": 0.36831, "close": 0.36999, "volume": 25067.5, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 0.3701, "high": 0.37201, "low": 0.36925, "close": 0.3715, "volume": 37897.2, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 0.3723, "high": 0.37324, "low": 0.37118, "close": 0.37172, "volume": 27665.5, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 0.37117, "high": 0.37246, "low": 0.37099, "close": 0.37162, "volume": 33250.9, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 0.37162, "high": 0.37302, "low": 0.37085, "close": 0.37299, "volume": 17741.6, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 0.37288, "high": 0.37365, "low": 0.37105, "close": 0.37133, "volume": 20900.4, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 0.37019, "high": 0.37089, "low": 0.36342, "close": 0.36382, "volume": 33863.2, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 0.36355, "high": 0.36505, "low": 0.35972, "close": 0.36479, "volume": 37130.6, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 0.36408, "high": 0.36646, "low": 0.36275, "close": 0.3632, "volume": 52888.6, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 0.36403, "high": 0.36559, "low": 0.36121, "close": 0.36504, "volume": 42297.5, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 0.36245, "high": 0.36288, "low": 0.35832, "close": 0.35982, "volume": 162423.8, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 0.35958, "high": 0.36139, "low": 0.35673, "close": 0.36139, "volume": 83307.0, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 0.36053, "high": 0.36148, "low": 0.36003, "close": 0.36148, "volume": 27071.2, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 0.36183, "high": 0.36454, "low": 0.36157, "close": 0.36292, "volume": 53970.0, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 0.36317, "high": 0.36317, "low": 0.36211, "close": 0.36211, "volume": 13864.6, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 0.36212, "high": 0.36223, "low": 0.36188, "close": 0.3619, "volume": 4335.9, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 0.36151, "high": 0.36411, "low": 0.36151, "close": 0.36294, "volume": 35269.0, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 0.36246, "high": 0.36246, "low": 0.35532, "close": 0.35563, "volume": 115247.6, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 0.35543, "high": 0.35651, "low": 0.34682, "close": 0.35051, "volume": 398692.1, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 0.35059, "high": 0.35257, "low": 0.34834, "close": 0.35239, "volume": 18903.9, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 0.35301, "high": 0.35325, "low": 0.35136, "close": 0.35136, "volume": 10698.5, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 0.3513, "high": 0.3538, "low": 0.35099, "close": 0.35267, "volume": 17731.9, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 0.35295, "high": 0.35295, "low": 0.35127, "close": 0.35127, "volume": 13599.7, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 0.35175, "high": 0.35461, "low": 0.35158, "close": 0.35461, "volume": 34326.6, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 0.3539, "high": 0.35437, "low": 0.35165, "close": 0.35166, "volume": 22313.7, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 0.35196, "high": 0.3529, "low": 0.3479, "close": 0.34888, "volume": 173489.3, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 0.34888, "high": 0.34966, "low": 0.34549, "close": 0.3478, "volume": 78732.9, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 0.34873, "high": 0.35314, "low": 0.34872, "close": 0.35296, "volume": 24234.4, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 0.35344, "high": 0.35438, "low": 0.35245, "close": 0.35279, "volume": 47759.0, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 0.35276, "high": 0.35633, "low": 0.35276, "close": 0.35515, "volume": 26368.4, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 0.35579, "high": 0.35675, "low": 0.35534, "close": 0.35675, "volume": 5945.4, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 0.3569, "high": 0.3569, "low": 0.35559, "close": 0.35664, "volume": 1577.2, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 0.35685, "high": 0.36018, "low": 0.35685, "close": 0.3593, "volume": 162727.3, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 0.35893, "high": 0.35933, "low": 0.35659, "close": 0.35659, "volume": 49302.5, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 0.35677, "high": 0.35723, "low": 0.3552, "close": 0.3552, "volume": 38544.3, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 0.35545, "high": 0.35718, "low": 0.35542, "close": 0.35598, "volume": 23476.5, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 0.35587, "high": 0.35714, "low": 0.35587, "close": 0.35615, "volume": 13971.3, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 0.35612, "high": 0.35679, "low": 0.35574, "close": 0.35574, "volume": 15033.3, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 0.35629, "high": 0.3563, "low": 0.35474, "close": 0.35516, "volume": 44772.5, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 0.35549, "high": 0.35724, "low": 0.35549, "close": 0.3572, "volume": 15301.5, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 0.3573, "high": 0.35958, "low": 0.3573, "close": 0.35958, "volume": 12038.6, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 0.35994, "high": 0.35994, "low": 0.35752, "close": 0.35845, "volume": 30089.0, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 0.35812, "high": 0.36212, "low": 0.35802, "close": 0.36139, "volume": 189570.5, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 0.36153, "high": 0.36208, "low": 0.36078, "close": 0.36151, "volume": 40136.7, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 0.36094, "high": 0.36203, "low": 0.36019, "close": 0.36203, "volume": 59104.6, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 0.36166, "high": 0.36258, "low": 0.36131, "close": 0.36208, "volume": 41628.8, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 0.36187, "high": 0.36392, "low": 0.35772, "close": 0.36033, "volume": 335271.1, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 0.36024, "high": 0.37046, "low": 0.35687, "close": 0.36943, "volume": 271119.0, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 0.36952, "high": 0.38157, "low": 0.36932, "close": 0.37883, "volume": 1377406.9, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 0.37883, "high": 0.38043, "low": 0.3761, "close": 0.38, "volume": 365369.3, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 0.3801, "high": 0.38358, "low": 0.37911, "close": 0.3807, "volume": 89342.5, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 0.38098, "high": 0.38642, "low": 0.38098, "close": 0.38633, "volume": 179692.3, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 0.38671, "high": 0.39278, "low": 0.38583, "close": 0.38908, "volume": 307522.2, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 0.38911, "high": 0.39043, "low": 0.38631, "close": 0.38759, "volume": 145902.4, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 0.38785, "high": 0.38792, "low": 0.38521, "close": 0.38589, "volume": 140133.1, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 0.38647, "high": 0.38662, "low": 0.385, "close": 0.385, "volume": 92637.6, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 0.38791, "high": 0.38805, "low": 0.38616, "close": 0.38642, "volume": 219455.0, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 0.38676, "high": 0.38814, "low": 0.38368, "close": 0.38446, "volume": 124146.4, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 0.3847, "high": 0.3847, "low": 0.38256, "close": 0.38304, "volume": 131836.7, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 0.38317, "high": 0.3839, "low": 0.3824, "close": 0.38286, "volume": 253221.1, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 0.38376, "high": 0.38973, "low": 0.38376, "close": 0.3861, "volume": 214238.1, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 0.38593, "high": 0.38654, "low": 0.38503, "close": 0.38532, "volume": 32654.5, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 0.38526, "high": 0.38601, "low": 0.38418, "close": 0.38508, "volume": 24685.7, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 0.38493, "high": 0.38686, "low": 0.38448, "close": 0.38448, "volume": 17553.1, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 0.38492, "high": 0.38581, "low": 0.38332, "close": 0.38388, "volume": 38536.6, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 0.38365, "high": 0.38365, "low": 0.38202, "close": 0.38343, "volume": 32619.3, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 0.38331, "high": 0.38495, "low": 0.38331, "close": 0.38494, "volume": 18071.2, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 0.3851, "high": 0.3862, "low": 0.38443, "close": 0.38555, "volume": 11017.5, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 0.38591, "high": 0.38949, "low": 0.38551, "close": 0.38938, "volume": 88602.4, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 0.3892, "high": 0.39532, "low": 0.38906, "close": 0.39266, "volume": 119961.3, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 0.39277, "high": 0.39419, "low": 0.39171, "close": 0.39191, "volume": 47948.4, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 0.39144, "high": 0.39215, "low": 0.38947, "close": 0.39032, "volume": 138778.1, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 0.3902, "high": 0.39166, "low": 0.38922, "close": 0.39082, "volume": 24189.1, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 0.39082, "high": 0.39132, "low": 0.38826, "close": 0.38873, "volume": 33213.6, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 0.38867, "high": 0.38948, "low": 0.38744, "close": 0.389, "volume": 131493.6, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 0.38909, "high": 0.39162, "low": 0.389, "close": 0.39098, "volume": 185633.4, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 0.39134, "high": 0.39813, "low": 0.39031, "close": 0.39781, "volume": 228241.4, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 0.39807, "high": 0.40422, "low": 0.39716, "close": 0.40344, "volume": 975731.7, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 0.40366, "high": 0.40464, "low": 0.40148, "close": 0.40177, "volume": 64280.7, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 0.40253, "high": 0.405, "low": 0.40169, "close": 0.40467, "volume": 145737.5, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 0.40337, "high": 0.41962, "low": 0.40278, "close": 0.41823, "volume": 445819.7, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 0.41881, "high": 0.42088, "low": 0.40985, "close": 0.41073, "volume": 920025.7, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 0.41103, "high": 0.41382, "low": 0.40895, "close": 0.41181, "volume": 97519.4, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 0.41148, "high": 0.41177, "low": 0.40884, "close": 0.41023, "volume": 81854.1, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 0.41047, "high": 0.41203, "low": 0.41034, "close": 0.41078, "volume": 67443.5, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 0.41085, "high": 0.41085, "low": 0.40838, "close": 0.41016, "volume": 44239.3, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 0.41043, "high": 0.41091, "low": 0.41005, "close": 0.41048, "volume": 20901.9, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 0.40962, "high": 0.41045, "low": 0.40839, "close": 0.40839, "volume": 66585.8, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 0.40895, "high": 0.40934, "low": 0.40477, "close": 0.40593, "volume": 112345.9, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 0.40631, "high": 0.40687, "low": 0.40519, "close": 0.40579, "volume": 51354.1, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 0.40519, "high": 0.40812, "low": 0.40519, "close": 0.40739, "volume": 55278.8, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 0.40787, "high": 0.40787, "low": 0.40511, "close": 0.40511, "volume": 66196.5, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 0.4059, "high": 0.40672, "low": 0.40325, "close": 0.40451, "volume": 76166.4, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 0.4043, "high": 0.40568, "low": 0.40182, "close": 0.40512, "volume": 97920.1, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 0.40471, "high": 0.40571, "low": 0.39757, "close": 0.39856, "volume": 238742.6, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 0.39868, "high": 0.40213, "low": 0.39804, "close": 0.40169, "volume": 622533.1, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 0.40169, "high": 0.41301, "low": 0.40169, "close": 0.4128, "volume": 784993.0, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 0.41266, "high": 0.41451, "low": 0.40255, "close": 0.40749, "volume": 470075.2, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 0.40696, "high": 0.40997, "low": 0.40521, "close": 0.40995, "volume": 32534.9, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 0.40902, "high": 0.40987, "low": 0.40738, "close": 0.40856, "volume": 33171.9, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 0.40903, "high": 0.40905, "low": 0.40406, "close": 0.40406, "volume": 35568.9, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 0.40454, "high": 0.40454, "low": 0.39644, "close": 0.39926, "volume": 356527.8, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 0.39926, "high": 0.39963, "low": 0.39531, "close": 0.39735, "volume": 71730.9, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 0.39752, "high": 0.39793, "low": 0.38853, "close": 0.39104, "volume": 473944.5, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 0.39236, "high": 0.39236, "low": 0.3864, "close": 0.38773, "volume": 158159.0, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 0.38627, "high": 0.39203, "low": 0.38589, "close": 0.39139, "volume": 59814.0, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 0.39197, "high": 0.39425, "low": 0.39125, "close": 0.39356, "volume": 15251.9, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 0.39392, "high": 0.39631, "low": 0.39306, "close": 0.39589, "volume": 11893.2, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 0.39647, "high": 0.39798, "low": 0.39643, "close": 0.39712, "volume": 13035.8, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 0.39823, "high": 0.39829, "low": 0.39391, "close": 0.39403, "volume": 37388.3, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 0.39414, "high": 0.39421, "low": 0.39296, "close": 0.39384, "volume": 10692.2, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 0.39413, "high": 0.39519, "low": 0.39342, "close": 0.39409, "volume": 48114.1, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 0.39407, "high": 0.39684, "low": 0.39391, "close": 0.39391, "volume": 15884.0, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 0.39371, "high": 0.39948, "low": 0.39288, "close": 0.39404, "volume": 496184.3, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 0.39525, "high": 0.3955, "low": 0.39346, "close": 0.39402, "volume": 17405.3, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 0.39366, "high": 0.39458, "low": 0.39327, "close": 0.39442, "volume": 11674.4, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 0.39432, "high": 0.39592, "low": 0.39432, "close": 0.39592, "volume": 31132.5, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 0.39615, "high": 0.39783, "low": 0.3955, "close": 0.39754, "volume": 16203.2, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 0.39798, "high": 0.39819, "low": 0.39628, "close": 0.39669, "volume": 156746.4, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 0.39649, "high": 0.40181, "low": 0.39531, "close": 0.39768, "volume": 167477.3, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 0.39846, "high": 0.40197, "low": 0.39832, "close": 0.40075, "volume": 196712.2, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 0.40202, "high": 0.40273, "low": 0.39682, "close": 0.39968, "volume": 32539.0, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 0.40093, "high": 0.40694, "low": 0.40093, "close": 0.40363, "volume": 214589.1, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 0.40409, "high": 0.40537, "low": 0.40286, "close": 0.40403, "volume": 14456.4, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 0.40392, "high": 0.40742, "low": 0.4027, "close": 0.40706, "volume": 295723.1, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 0.4077, "high": 0.40968, "low": 0.4066, "close": 0.40731, "volume": 143580.9, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 0.40731, "high": 0.40882, "low": 0.40324, "close": 0.40355, "volume": 328902.5, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 0.40302, "high": 0.40356, "low": 0.39751, "close": 0.40356, "volume": 126838.1, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 0.40366, "high": 0.40476, "low": 0.40295, "close": 0.40323, "volume": 135453.3, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 0.40276, "high": 0.40551, "low": 0.40257, "close": 0.4043, "volume": 176411.7, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 0.40467, "high": 0.40631, "low": 0.40368, "close": 0.40613, "volume": 68516.3, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 0.40616, "high": 0.40649, "low": 0.4035, "close": 0.40371, "volume": 36044.8, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 0.40343, "high": 0.40416, "low": 0.40241, "close": 0.40385, "volume": 39585.1, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 0.40431, "high": 0.40497, "low": 0.40373, "close": 0.40395, "volume": 34199.7, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 0.40385, "high": 0.40408, "low": 0.40335, "close": 0.40366, "volume": 14300.4, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 0.40339, "high": 0.40384, "low": 0.40287, "close": 0.40321, "volume": 21308.1, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 0.40235, "high": 0.40235, "low": 0.39975, "close": 0.40093, "volume": 67016.0, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 0.40005, "high": 0.40154, "low": 0.39927, "close": 0.40151, "volume": 31180.3, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 0.40127, "high": 0.40238, "low": 0.4011, "close": 0.4011, "volume": 25727.5, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 0.40102, "high": 0.40121, "low": 0.39788, "close": 0.39801, "volume": 36971.3, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 0.39808, "high": 0.39935, "low": 0.39798, "close": 0.39874, "volume": 15258.2, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 0.39862, "high": 0.40108, "low": 0.39862, "close": 0.40108, "volume": 48764.7, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 0.40127, "high": 0.40274, "low": 0.4009, "close": 0.40161, "volume": 145569.3, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 0.40059, "high": 0.40241, "low": 0.39995, "close": 0.40151, "volume": 49950.7, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 0.40161, "high": 0.40465, "low": 0.40116, "close": 0.40465, "volume": 65166.0, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 0.40437, "high": 0.41761, "low": 0.40437, "close": 0.40723, "volume": 1032805.9, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 0.40722, "high": 0.40781, "low": 0.40378, "close": 0.40589, "volume": 75760.4, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 0.40611, "high": 0.40718, "low": 0.40366, "close": 0.4059, "volume": 35355.2, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 0.4059, "high": 0.40661, "low": 0.40324, "close": 0.40514, "volume": 32908.4, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 0.40534, "high": 0.40555, "low": 0.40208, "close": 0.40256, "volume": 33033.5, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 0.40259, "high": 0.40508, "low": 0.40259, "close": 0.405, "volume": 22741.1, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 0.40531, "high": 0.40611, "low": 0.40446, "close": 0.40611, "volume": 11754.1, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 0.40527, "high": 0.40685, "low": 0.40527, "close": 0.40585, "volume": 8492.9, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 0.40513, "high": 0.40621, "low": 0.40438, "close": 0.4058, "volume": 11470.8, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 0.40577, "high": 0.40611, "low": 0.40073, "close": 0.40221, "volume": 107596.6, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 0.40297, "high": 0.40376, "low": 0.40252, "close": 0.40317, "volume": 21579.1, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 0.40343, "high": 0.40383, "low": 0.39889, "close": 0.40189, "volume": 255906.5, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 0.40185, "high": 0.40338, "low": 0.40116, "close": 0.40313, "volume": 47124.9, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 0.40243, "high": 0.40518, "low": 0.4023, "close": 0.40426, "volume": 54285.6, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 0.40403, "high": 0.40437, "low": 0.40298, "close": 0.40309, "volume": 41775.3, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 0.40325, "high": 0.40405, "low": 0.40166, "close": 0.40199, "volume": 25416.2, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 0.4016, "high": 0.40283, "low": 0.40118, "close": 0.40249, "volume": 29132.0, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 0.40339, "high": 0.40443, "low": 0.40287, "close": 0.40287, "volume": 23889.9, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 0.40292, "high": 0.40487, "low": 0.40292, "close": 0.40381, "volume": 29650.3, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 0.40376, "high": 0.4056, "low": 0.40328, "close": 0.4056, "volume": 30838.6, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 0.40565, "high": 0.40782, "low": 0.40565, "close": 0.40656, "volume": 73748.2, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 0.40711, "high": 0.40854, "low": 0.40638, "close": 0.40638, "volume": 114205.8, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 0.40663, "high": 0.41216, "low": 0.40644, "close": 0.41039, "volume": 293008.1, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 0.41042, "high": 0.41259, "low": 0.40746, "close": 0.41047, "volume": 428289.7, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 0.41129, "high": 0.41217, "low": 0.40343, "close": 0.40774, "volume": 145388.7, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 0.40759, "high": 0.4092, "low": 0.39916, "close": 0.40031, "volume": 344012.3, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 0.40202, "high": 0.40366, "low": 0.40202, "close": 0.40346, "volume": 19620.0, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 0.40319, "high": 0.40381, "low": 0.40101, "close": 0.40104, "volume": 25354.9, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 0.40086, "high": 0.40087, "low": 0.3969, "close": 0.40059, "volume": 70097.7, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 0.40049, "high": 0.40308, "low": 0.40027, "close": 0.40308, "volume": 40750.8, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 0.40316, "high": 0.40356, "low": 0.4013, "close": 0.40149, "volume": 15898.6, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 0.40254, "high": 0.40254, "low": 0.39914, "close": 0.39968, "volume": 435791.6, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 0.39993, "high": 0.4019, "low": 0.39818, "close": 0.39926, "volume": 48150.9, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 0.39832, "high": 0.39832, "low": 0.38986, "close": 0.39641, "volume": 261606.2, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 0.39607, "high": 0.39909, "low": 0.39561, "close": 0.39897, "volume": 34314.1, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 0.39855, "high": 0.40166, "low": 0.39852, "close": 0.40166, "volume": 42484.2, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 0.40162, "high": 0.40366, "low": 0.40094, "close": 0.40324, "volume": 39793.3, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 0.40336, "high": 0.4037, "low": 0.40244, "close": 0.40304, "volume": 27914.8, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 0.4038, "high": 0.40568, "low": 0.40352, "close": 0.40568, "volume": 38045.0, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 0.40596, "high": 0.40884, "low": 0.40557, "close": 0.40753, "volume": 170421.2, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 0.40794, "high": 0.40935, "low": 0.4053, "close": 0.40625, "volume": 47442.2, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 0.40525, "high": 0.40845, "low": 0.40306, "close": 0.40781, "volume": 109502.0, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 0.40773, "high": 0.40957, "low": 0.40655, "close": 0.40728, "volume": 72975.3, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 0.40815, "high": 0.40845, "low": 0.40565, "close": 0.40793, "volume": 40694.2, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 0.40767, "high": 0.40767, "low": 0.40371, "close": 0.4054, "volume": 29307.8, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 0.40591, "high": 0.40696, "low": 0.40524, "close": 0.40696, "volume": 5416.6, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 0.40696, "high": 0.40883, "low": 0.40511, "close": 0.40883, "volume": 110703.2, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 0.40899, "high": 0.40936, "low": 0.40681, "close": 0.40755, "volume": 35668.9, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 0.4065, "high": 0.40689, "low": 0.40148, "close": 0.40535, "volume": 170159.5, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 0.40547, "high": 0.40619, "low": 0.40411, "close": 0.40508, "volume": 27521.4, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 0.40566, "high": 0.40593, "low": 0.40387, "close": 0.40516, "volume": 22489.1, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 0.40549, "high": 0.40686, "low": 0.40506, "close": 0.40541, "volume": 355363.3, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 0.4054, "high": 0.4054, "low": 0.40311, "close": 0.40339, "volume": 51078.7, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 0.40359, "high": 0.4047, "low": 0.40286, "close": 0.40341, "volume": 22834.6, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 0.40413, "high": 0.40785, "low": 0.40271, "close": 0.40271, "volume": 337031.6, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 0.4027, "high": 0.40391, "low": 0.40227, "close": 0.40306, "volume": 25373.3, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 0.40415, "high": 0.40458, "low": 0.40144, "close": 0.40349, "volume": 113953.6, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 0.40313, "high": 0.40313, "low": 0.40121, "close": 0.40125, "volume": 44234.7, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 0.40105, "high": 0.40518, "low": 0.40055, "close": 0.40251, "volume": 28239.3, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 0.40227, "high": 0.40401, "low": 0.40103, "close": 0.40181, "volume": 42594.5, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 0.40148, "high": 0.40261, "low": 0.40042, "close": 0.40102, "volume": 53884.6, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 0.40151, "high": 0.40206, "low": 0.40096, "close": 0.40206, "volume": 11840.8, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 0.40199, "high": 0.40449, "low": 0.40199, "close": 0.40449, "volume": 38518.6, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 0.40438, "high": 0.40438, "low": 0.40234, "close": 0.40411, "volume": 26906.4, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 0.40387, "high": 0.40531, "low": 0.39327, "close": 0.39498, "volume": 196489.1, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 0.39468, "high": 0.39806, "low": 0.39309, "close": 0.39741, "volume": 40528.9, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 0.39678, "high": 0.39719, "low": 0.39327, "close": 0.39531, "volume": 26905.4, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 0.39509, "high": 0.39641, "low": 0.39391, "close": 0.39493, "volume": 92118.0, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 0.39499, "high": 0.39615, "low": 0.39387, "close": 0.39532, "volume": 30088.2, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 0.39482, "high": 0.3966, "low": 0.39217, "close": 0.39348, "volume": 234167.1, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 0.39362, "high": 0.39612, "low": 0.39305, "close": 0.39409, "volume": 442559.6, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 0.39422, "high": 0.39435, "low": 0.38994, "close": 0.39299, "volume": 79777.4, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 0.39183, "high": 0.39225, "low": 0.39003, "close": 0.39101, "volume": 82588.0, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 0.39087, "high": 0.39534, "low": 0.39067, "close": 0.3952, "volume": 18964.2, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 0.39571, "high": 0.39615, "low": 0.39502, "close": 0.39602, "volume": 23465.9, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 0.39472, "high": 0.39489, "low": 0.39241, "close": 0.39412, "volume": 48579.2, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 0.39419, "high": 0.39598, "low": 0.39124, "close": 0.39186, "volume": 97805.7, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 0.39167, "high": 0.39262, "low": 0.38563, "close": 0.3885, "volume": 291349.4, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 0.3885, "high": 0.39036, "low": 0.3885, "close": 0.38952, "volume": 9092.0, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 0.39, "high": 0.39245, "low": 0.38999, "close": 0.39245, "volume": 9961.8, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 0.39197, "high": 0.39265, "low": 0.389, "close": 0.39124, "volume": 26832.0, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 0.39102, "high": 0.39158, "low": 0.38382, "close": 0.38619, "volume": 167546.0, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 0.38579, "high": 0.38684, "low": 0.38074, "close": 0.38684, "volume": 205892.9, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 0.38624, "high": 0.3887, "low": 0.38624, "close": 0.38823, "volume": 45871.4, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 0.38815, "high": 0.38823, "low": 0.38576, "close": 0.38668, "volume": 38110.6, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 0.38672, "high": 0.38672, "low": 0.38399, "close": 0.3856, "volume": 73113.3, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 0.38532, "high": 0.38616, "low": 0.38232, "close": 0.38237, "volume": 120931.5, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 0.3829, "high": 0.38523, "low": 0.38165, "close": 0.38434, "volume": 68508.7, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 0.38432, "high": 0.38432, "low": 0.37852, "close": 0.37983, "volume": 156166.8, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 0.37957, "high": 0.38599, "low": 0.37943, "close": 0.38529, "volume": 67913.5, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 0.38569, "high": 0.3871, "low": 0.38568, "close": 0.38661, "volume": 39798.1, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 0.38663, "high": 0.38663, "low": 0.3847, "close": 0.38632, "volume": 23821.3, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 0.38543, "high": 0.38739, "low": 0.38523, "close": 0.38541, "volume": 15676.5, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 0.38631, "high": 0.38727, "low": 0.3847, "close": 0.38727, "volume": 14073.9, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 0.38531, "high": 0.38607, "low": 0.38279, "close": 0.38358, "volume": 62291.1, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 0.38356, "high": 0.38356, "low": 0.37713, "close": 0.37955, "volume": 188968.0, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 0.37912, "high": 0.38166, "low": 0.37872, "close": 0.37925, "volume": 160847.0, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 0.37962, "high": 0.37984, "low": 0.37779, "close": 0.37912, "volume": 58775.0, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 0.37913, "high": 0.38216, "low": 0.37913, "close": 0.38132, "volume": 32282.1, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 0.38091, "high": 0.38599, "low": 0.3805, "close": 0.38272, "volume": 170884.6, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 0.38288, "high": 0.38402, "low": 0.3818, "close": 0.38295, "volume": 84323.1, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 0.38352, "high": 0.3847, "low": 0.38247, "close": 0.38409, "volume": 97636.0, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 0.38442, "high": 0.38729, "low": 0.38405, "close": 0.38729, "volume": 58385.0, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 0.38739, "high": 0.38892, "low": 0.38739, "close": 0.38892, "volume": 22874.6, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 0.38904, "high": 0.38966, "low": 0.3882, "close": 0.38863, "volume": 21678.2, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 0.38883, "high": 0.3901, "low": 0.3888, "close": 0.38895, "volume": 16139.6, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 0.38955, "high": 0.39481, "low": 0.38955, "close": 0.39367, "volume": 338705.4, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 0.39386, "high": 0.39418, "low": 0.39115, "close": 0.3912, "volume": 95985.8, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 0.39154, "high": 0.39181, "low": 0.39073, "close": 0.39155, "volume": 4866.5, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 0.39187, "high": 0.39193, "low": 0.39035, "close": 0.39078, "volume": 6600.0, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 0.39078, "high": 0.39078, "low": 0.38958, "close": 0.39062, "volume": 14941.0, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 0.3913, "high": 0.39374, "low": 0.3913, "close": 0.39322, "volume": 36110.2, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 0.39249, "high": 0.39362, "low": 0.39249, "close": 0.39281, "volume": 4221.6, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 0.39206, "high": 0.39307, "low": 0.39096, "close": 0.39108, "volume": 8139.1, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 0.39076, "high": 0.39284, "low": 0.39076, "close": 0.39284, "volume": 3082.2, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 0.39296, "high": 0.3932, "low": 0.38313, "close": 0.38382, "volume": 172101.2, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 0.38389, "high": 0.38751, "low": 0.38137, "close": 0.3869, "volume": 49092.9, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 0.38746, "high": 0.39036, "low": 0.38469, "close": 0.38712, "volume": 144712.2, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 0.38735, "high": 0.39003, "low": 0.3863, "close": 0.38754, "volume": 67681.7, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 0.38686, "high": 0.38688, "low": 0.38476, "close": 0.38503, "volume": 524422.8, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 0.38494, "high": 0.38494, "low": 0.38248, "close": 0.38253, "volume": 19814.2, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 0.3823, "high": 0.38402, "low": 0.38107, "close": 0.38109, "volume": 12244.8, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 0.38095, "high": 0.38193, "low": 0.37967, "close": 0.38188, "volume": 24804.1, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 0.38113, "high": 0.38406, "low": 0.38113, "close": 0.38333, "volume": 202929.8, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 0.3837, "high": 0.38518, "low": 0.38291, "close": 0.38322, "volume": 174266.1, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 0.38322, "high": 0.38411, "low": 0.38185, "close": 0.38197, "volume": 34094.7, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 0.38177, "high": 0.38261, "low": 0.37991, "close": 0.3826, "volume": 19213.5, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 0.38299, "high": 0.38306, "low": 0.38217, "close": 0.38286, "volume": 14443.7, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 0.38296, "high": 0.38355, "low": 0.38108, "close": 0.38139, "volume": 26389.6, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 0.38324, "high": 0.38489, "low": 0.38219, "close": 0.38219, "volume": 12220.6, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 0.38224, "high": 0.38278, "low": 0.38091, "close": 0.38156, "volume": 29013.0, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 0.38123, "high": 0.38267, "low": 0.38, "close": 0.38, "volume": 53585.7, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 0.38016, "high": 0.38193, "low": 0.38016, "close": 0.38104, "volume": 53275.5, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 0.38011, "high": 0.38052, "low": 0.37856, "close": 0.3796, "volume": 45694.0, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 0.37966, "high": 0.38166, "low": 0.37966, "close": 0.3812, "volume": 14799.9, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 0.3811, "high": 0.38147, "low": 0.3794, "close": 0.38127, "volume": 32534.7, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 0.38117, "high": 0.38216, "low": 0.38044, "close": 0.38131, "volume": 4257.1, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 0.38259, "high": 0.38262, "low": 0.38147, "close": 0.38205, "volume": 6022.6, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 0.38143, "high": 0.38326, "low": 0.37901, "close": 0.38326, "volume": 8107.2, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 0.3832, "high": 0.38403, "low": 0.38285, "close": 0.38356, "volume": 19317.8, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 0.38328, "high": 0.38504, "low": 0.3823, "close": 0.38241, "volume": 29389.9, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 0.38185, "high": 0.38324, "low": 0.3793, "close": 0.3793, "volume": 62759.6, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 0.37949, "high": 0.38216, "low": 0.378, "close": 0.38034, "volume": 50109.1, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 0.37967, "high": 0.37969, "low": 0.37124, "close": 0.37225, "volume": 274468.1, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 0.37212, "high": 0.37213, "low": 0.36207, "close": 0.36466, "volume": 316712.5, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 0.36468, "high": 0.36773, "low": 0.3638, "close": 0.36554, "volume": 60407.6, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 0.3655, "high": 0.366, "low": 0.3638, "close": 0.36556, "volume": 50089.9, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 0.36565, "high": 0.36691, "low": 0.36091, "close": 0.36691, "volume": 76604.9, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 0.36677, "high": 0.36949, "low": 0.36622, "close": 0.3671, "volume": 29489.1, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 0.3667, "high": 0.3667, "low": 0.36139, "close": 0.36293, "volume": 16367.1, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 0.36258, "high": 0.36376, "low": 0.35873, "close": 0.36365, "volume": 54642.7, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 0.36363, "high": 0.36698, "low": 0.36286, "close": 0.36579, "volume": 57819.9, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 0.36581, "high": 0.36741, "low": 0.36524, "close": 0.36666, "volume": 25804.6, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 0.36608, "high": 0.36733, "low": 0.36575, "close": 0.36733, "volume": 22522.6, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 0.36717, "high": 0.36717, "low": 0.3647, "close": 0.36547, "volume": 7775.6, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 0.36576, "high": 0.36576, "low": 0.3638, "close": 0.36415, "volume": 9555.0, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 0.36352, "high": 0.36531, "low": 0.36352, "close": 0.36531, "volume": 21127.8, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 0.3642, "high": 0.3642, "low": 0.36187, "close": 0.36308, "volume": 11394.5, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 0.36297, "high": 0.36517, "low": 0.36297, "close": 0.36517, "volume": 9079.1, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 0.36504, "high": 0.36617, "low": 0.36432, "close": 0.36614, "volume": 13080.2, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 0.36633, "high": 0.36715, "low": 0.3661, "close": 0.36626, "volume": 11550.1, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 0.36668, "high": 0.36668, "low": 0.36428, "close": 0.3649, "volume": 13694.1, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 0.36483, "high": 0.36525, "low": 0.36133, "close": 0.36133, "volume": 26945.7, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 0.3617, "high": 0.36271, "low": 0.36114, "close": 0.36271, "volume": 19414.1, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 0.36224, "high": 0.36323, "low": 0.3595, "close": 0.36323, "volume": 63989.1, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 0.36342, "high": 0.36413, "low": 0.36268, "close": 0.3634, "volume": 13131.1, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 0.36342, "high": 0.36466, "low": 0.36342, "close": 0.36466, "volume": 5551.4, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 0.36437, "high": 0.36498, "low": 0.363, "close": 0.36369, "volume": 18166.4, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 0.36349, "high": 0.36561, "low": 0.36349, "close": 0.36421, "volume": 18498.7, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 0.36317, "high": 0.36409, "low": 0.36266, "close": 0.36289, "volume": 16064.7, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 0.36245, "high": 0.36245, "low": 0.35783, "close": 0.35888, "volume": 75713.8, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 0.35844, "high": 0.35999, "low": 0.3558, "close": 0.35835, "volume": 97053.4, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 0.35835, "high": 0.35836, "low": 0.35223, "close": 0.35581, "volume": 291691.6, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 0.35579, "high": 0.35579, "low": 0.35215, "close": 0.35519, "volume": 41720.0, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 0.35548, "high": 0.36045, "low": 0.35548, "close": 0.36045, "volume": 28644.0, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 0.36045, "high": 0.36207, "low": 0.36014, "close": 0.36172, "volume": 12676.5, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 0.3618, "high": 0.3618, "low": 0.35862, "close": 0.359, "volume": 16030.7, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 0.359, "high": 0.35959, "low": 0.35818, "close": 0.35851, "volume": 11528.8, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 0.35797, "high": 0.36139, "low": 0.35797, "close": 0.36139, "volume": 9801.4, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 0.36083, "high": 0.36239, "low": 0.36083, "close": 0.36131, "volume": 93178.2, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 0.36166, "high": 0.36223, "low": 0.36031, "close": 0.36104, "volume": 16876.1, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 0.36118, "high": 0.36119, "low": 0.36058, "close": 0.36072, "volume": 3160.9, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 0.3602, "high": 0.36048, "low": 0.36008, "close": 0.36048, "volume": 5365.1, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 0.36067, "high": 0.36185, "low": 0.36058, "close": 0.36143, "volume": 16885.5, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 0.36143, "high": 0.36143, "low": 0.36053, "close": 0.36094, "volume": 6041.2, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 0.36207, "high": 0.3637, "low": 0.36207, "close": 0.36351, "volume": 14221.1, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 0.3638, "high": 0.36428, "low": 0.36332, "close": 0.36332, "volume": 12535.7, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 0.36341, "high": 0.36341, "low": 0.36304, "close": 0.36304, "volume": 356.2, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 0.36413, "high": 0.36413, "low": 0.3622, "close": 0.36232, "volume": 16420.8, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 0.36268, "high": 0.36316, "low": 0.36261, "close": 0.36298, "volume": 5872.5, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 0.36312, "high": 0.36486, "low": 0.36312, "close": 0.36312, "volume": 12576.5, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 0.36272, "high": 0.36272, "low": 0.36169, "close": 0.36193, "volume": 8176.3, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 0.36275, "high": 0.36316, "low": 0.36196, "close": 0.36201, "volume": 24707.0, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 0.36149, "high": 0.36149, "low": 0.3587, "close": 0.36139, "volume": 46922.1, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 0.36144, "high": 0.36646, "low": 0.36102, "close": 0.36625, "volume": 46072.7, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 0.36663, "high": 0.36779, "low": 0.36595, "close": 0.36715, "volume": 13539.2, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 0.36737, "high": 0.36949, "low": 0.36692, "close": 0.36949, "volume": 65157.5, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 0.36956, "high": 0.37038, "low": 0.36817, "close": 0.36913, "volume": 88801.4, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 0.36858, "high": 0.36896, "low": 0.36575, "close": 0.36575, "volume": 21770.9, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 0.36686, "high": 0.36908, "low": 0.36686, "close": 0.3686, "volume": 2726.9, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 0.36811, "high": 0.36811, "low": 0.36583, "close": 0.36655, "volume": 13968.2, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 0.36648, "high": 0.36672, "low": 0.36575, "close": 0.36659, "volume": 5987.6, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 0.36719, "high": 0.36863, "low": 0.36634, "close": 0.36682, "volume": 2927.1, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 0.3672, "high": 0.36854, "low": 0.36625, "close": 0.3663, "volume": 91337.1, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 0.36631, "high": 0.36631, "low": 0.36374, "close": 0.36459, "volume": 36714.9, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 0.36441, "high": 0.36452, "low": 0.36186, "close": 0.36272, "volume": 56661.5, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 0.36287, "high": 0.36388, "low": 0.36231, "close": 0.36368, "volume": 7884.2, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 0.36395, "high": 0.36399, "low": 0.36355, "close": 0.36371, "volume": 5128.1, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 0.36293, "high": 0.36293, "low": 0.3606, "close": 0.36067, "volume": 11169.8, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 0.36073, "high": 0.36185, "low": 0.35995, "close": 0.36169, "volume": 13965.0, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 0.36207, "high": 0.36288, "low": 0.3597, "close": 0.361, "volume": 9670.2, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 0.36104, "high": 0.36362, "low": 0.36104, "close": 0.36355, "volume": 6518.1, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 0.36382, "high": 0.36411, "low": 0.3619, "close": 0.36267, "volume": 20135.6, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 0.36237, "high": 0.36679, "low": 0.36236, "close": 0.36643, "volume": 30887.3, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 0.36678, "high": 0.36899, "low": 0.36641, "close": 0.36774, "volume": 47707.3, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 0.36817, "high": 0.37029, "low": 0.36468, "close": 0.36648, "volume": 290431.3, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 0.36648, "high": 0.36677, "low": 0.36139, "close": 0.36452, "volume": 100301.1, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 0.36413, "high": 0.36413, "low": 0.36193, "close": 0.36282, "volume": 4275.4, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 0.36213, "high": 0.36213, "low": 0.35792, "close": 0.35947, "volume": 28347.3, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 0.35963, "high": 0.36156, "low": 0.35905, "close": 0.35991, "volume": 11935.3, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 0.35953, "high": 0.36132, "low": 0.35817, "close": 0.36132, "volume": 14500.7, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 0.36108, "high": 0.36304, "low": 0.36108, "close": 0.36301, "volume": 2519.6, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 0.36318, "high": 0.36452, "low": 0.36283, "close": 0.36378, "volume": 6639.8, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 0.36394, "high": 0.36493, "low": 0.36394, "close": 0.36473, "volume": 9000.1, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 0.36469, "high": 0.36505, "low": 0.36386, "close": 0.36505, "volume": 37211.7, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 0.36514, "high": 0.36567, "low": 0.36311, "close": 0.36368, "volume": 18139.0, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 0.36344, "high": 0.36362, "low": 0.36245, "close": 0.3635, "volume": 1864.1, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 0.36498, "high": 0.36768, "low": 0.36498, "close": 0.36679, "volume": 61868.1, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 0.36622, "high": 0.36622, "low": 0.36425, "close": 0.36526, "volume": 8274.0, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 0.36577, "high": 0.36596, "low": 0.3638, "close": 0.3638, "volume": 6175.8, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 0.36361, "high": 0.36475, "low": 0.36341, "close": 0.36431, "volume": 4446.6, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 0.36416, "high": 0.36416, "low": 0.3602, "close": 0.3602, "volume": 17994.0, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 0.36024, "high": 0.36148, "low": 0.35942, "close": 0.36136, "volume": 5742.0, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 0.36147, "high": 0.36164, "low": 0.36096, "close": 0.36096, "volume": 1272.0, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 0.36148, "high": 0.36288, "low": 0.36128, "close": 0.36288, "volume": 3218.1, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 0.36309, "high": 0.36318, "low": 0.36203, "close": 0.36255, "volume": 6873.8, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 0.36253, "high": 0.36411, "low": 0.36253, "close": 0.36383, "volume": 10582.3, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 0.36291, "high": 0.36291, "low": 0.36137, "close": 0.36197, "volume": 7959.4, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 0.36274, "high": 0.36443, "low": 0.36189, "close": 0.36193, "volume": 22358.8, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 0.36303, "high": 0.36318, "low": 0.36051, "close": 0.36281, "volume": 6977.1, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 0.36323, "high": 0.36362, "low": 0.36058, "close": 0.36058, "volume": 15118.0, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 0.36058, "high": 0.36312, "low": 0.36054, "close": 0.36281, "volume": 18731.0, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 0.36253, "high": 0.36253, "low": 0.36053, "close": 0.36053, "volume": 2325.6, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 0.36093, "high": 0.36093, "low": 0.35463, "close": 0.35523, "volume": 108297.3, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 0.35449, "high": 0.35511, "low": 0.35234, "close": 0.35449, "volume": 63933.3, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 0.35284, "high": 0.35284, "low": 0.3489, "close": 0.35086, "volume": 197135.9, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 0.34986, "high": 0.35303, "low": 0.34986, "close": 0.35303, "volume": 49430.5, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 0.35259, "high": 0.35319, "low": 0.35102, "close": 0.35134, "volume": 23332.1, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 0.35164, "high": 0.35319, "low": 0.34959, "close": 0.34959, "volume": 7267.1, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 0.35, "high": 0.3538, "low": 0.35, "close": 0.35339, "volume": 97269.2, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 0.35346, "high": 0.355, "low": 0.35293, "close": 0.355, "volume": 86415.7, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 0.35511, "high": 0.35843, "low": 0.3549, "close": 0.35843, "volume": 11550.5, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 0.35784, "high": 0.36207, "low": 0.35721, "close": 0.3615, "volume": 54777.6, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 0.36224, "high": 0.36343, "low": 0.36082, "close": 0.36121, "volume": 55766.1, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 0.36097, "high": 0.36207, "low": 0.36097, "close": 0.3616, "volume": 12899.7, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 0.36147, "high": 0.36168, "low": 0.36019, "close": 0.36019, "volume": 3012.0, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 0.3598, "high": 0.36365, "low": 0.35936, "close": 0.36361, "volume": 37301.1, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 0.36164, "high": 0.36177, "low": 0.36053, "close": 0.36069, "volume": 23543.2, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 0.36108, "high": 0.36207, "low": 0.3602, "close": 0.36207, "volume": 3298.6, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 0.36183, "high": 0.36324, "low": 0.36183, "close": 0.36324, "volume": 11892.8, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 0.36292, "high": 0.36345, "low": 0.36263, "close": 0.36272, "volume": 4194.5, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 0.36287, "high": 0.36287, "low": 0.36053, "close": 0.36167, "volume": 20321.3, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 0.36127, "high": 0.36399, "low": 0.3602, "close": 0.36147, "volume": 33995.0, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 0.36133, "high": 0.36221, "low": 0.36053, "close": 0.36121, "volume": 14167.2, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 0.3602, "high": 0.36207, "low": 0.35886, "close": 0.36152, "volume": 108864.9, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 0.36092, "high": 0.36179, "low": 0.36039, "close": 0.36179, "volume": 13341.3, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 0.3602, "high": 0.3602, "low": 0.35986, "close": 0.35986, "volume": 1154.5, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 0.36025, "high": 0.36025, "low": 0.35588, "close": 0.35588, "volume": 15279.1, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 0.35636, "high": 0.3587, "low": 0.35635, "close": 0.35814, "volume": 10845.6, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 0.35747, "high": 0.36057, "low": 0.35747, "close": 0.35937, "volume": 3049.7, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 0.3599, "high": 0.3599, "low": 0.35821, "close": 0.35887, "volume": 4495.9, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 0.35862, "high": 0.36042, "low": 0.35831, "close": 0.36042, "volume": 4664.7, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 0.35986, "high": 0.36132, "low": 0.35809, "close": 0.35809, "volume": 21595.1, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 0.35792, "high": 0.35854, "low": 0.35492, "close": 0.35718, "volume": 30598.2, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 0.35625, "high": 0.35632, "low": 0.354, "close": 0.35486, "volume": 40660.6, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 0.35486, "high": 0.35584, "low": 0.35372, "close": 0.35555, "volume": 30711.6, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 0.35556, "high": 0.35745, "low": 0.35556, "close": 0.35745, "volume": 15295.5, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 0.35729, "high": 0.35729, "low": 0.35527, "close": 0.35527, "volume": 1850.3, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 0.35529, "high": 0.35529, "low": 0.35398, "close": 0.35527, "volume": 11056.1, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 0.35499, "high": 0.35499, "low": 0.35499, "close": 0.35499, "volume": 531.3, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 0.35459, "high": 0.35511, "low": 0.35343, "close": 0.35507, "volume": 19385.4, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 0.35445, "high": 0.35445, "low": 0.35181, "close": 0.35181, "volume": 4798.7, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 0.3521, "high": 0.35258, "low": 0.34994, "close": 0.35142, "volume": 42645.1, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 0.35178, "high": 0.35239, "low": 0.34905, "close": 0.35147, "volume": 82444.6, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 0.35172, "high": 0.35172, "low": 0.34889, "close": 0.35062, "volume": 37204.4, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 0.35064, "high": 0.35252, "low": 0.34961, "close": 0.35059, "volume": 37483.2, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 0.35153, "high": 0.35162, "low": 0.34761, "close": 0.34936, "volume": 121584.1, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 0.34968, "high": 0.3504, "low": 0.34637, "close": 0.34818, "volume": 76330.5, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 0.34784, "high": 0.34838, "low": 0.34473, "close": 0.34588, "volume": 58801.4, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 0.34627, "high": 0.34698, "low": 0.34474, "close": 0.34698, "volume": 151062.6, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 0.34674, "high": 0.34903, "low": 0.34616, "close": 0.34903, "volume": 19734.6, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 0.34921, "high": 0.35002, "low": 0.34831, "close": 0.34955, "volume": 17486.2, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 0.3505, "high": 0.35163, "low": 0.35024, "close": 0.35124, "volume": 9111.8, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 0.34933, "high": 0.35002, "low": 0.34906, "close": 0.34906, "volume": 6857.9, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 0.34943, "high": 0.35061, "low": 0.34943, "close": 0.3498, "volume": 3828.3, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 0.3494, "high": 0.3494, "low": 0.34933, "close": 0.34933, "volume": 3268.5, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 0.35043, "high": 0.35043, "low": 0.34766, "close": 0.34838, "volume": 22309.7, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 0.34807, "high": 0.34807, "low": 0.3238, "close": 0.328, "volume": 655045.1, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 0.327, "high": 0.3309, "low": 0.3259, "close": 0.3309, "volume": 199604.0, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 0.3308, "high": 0.332, "low": 0.33, "close": 0.3304, "volume": 521780.1, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 0.3303, "high": 0.3363, "low": 0.33, "close": 0.3357, "volume": 121519.2, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 0.3361, "high": 0.3371, "low": 0.3361, "close": 0.3362, "volume": 22567.9, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 0.337, "high": 0.3372, "low": 0.336, "close": 0.3365, "volume": 9437.3, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 0.3358, "high": 0.3373, "low": 0.3358, "close": 0.3365, "volume": 27410.7, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 0.337, "high": 0.3379, "low": 0.3368, "close": 0.3377, "volume": 40798.1, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 0.338, "high": 0.3387, "low": 0.3378, "close": 0.3378, "volume": 9644.4, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 0.3379, "high": 0.3395, "low": 0.3377, "close": 0.3395, "volume": 10891.9, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 0.3395, "high": 0.34, "low": 0.3385, "close": 0.339, "volume": 30201.8, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 0.3388, "high": 0.3388, "low": 0.3373, "close": 0.3373, "volume": 18259.9, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 0.3372, "high": 0.339, "low": 0.3357, "close": 0.339, "volume": 55793.7, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 0.3385, "high": 0.3392, "low": 0.3383, "close": 0.3389, "volume": 13428.2, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 0.3382, "high": 0.3405, "low": 0.3371, "close": 0.3373, "volume": 47556.5, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 0.3375, "high": 0.3385, "low": 0.3367, "close": 0.3385, "volume": 16482.3, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 0.3386, "high": 0.3405, "low": 0.3386, "close": 0.3405, "volume": 78796.1, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 0.3405, "high": 0.3414, "low": 0.3374, "close": 0.3381, "volume": 70809.0, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 0.3373, "high": 0.3386, "low": 0.3368, "close": 0.3386, "volume": 8052.9, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 0.3397, "high": 0.3403, "low": 0.3385, "close": 0.339, "volume": 13328.3, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 0.3393, "high": 0.3407, "low": 0.3377, "close": 0.3407, "volume": 56986.3, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 0.3407, "high": 0.3425, "low": 0.3407, "close": 0.3422, "volume": 36239.6, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 0.3435, "high": 0.3436, "low": 0.3399, "close": 0.3429, "volume": 560392.5, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 0.3428, "high": 0.3443, "low": 0.3425, "close": 0.3432, "volume": 45610.4, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 0.3446, "high": 0.3446, "low": 0.3414, "close": 0.3415, "volume": 417162.5, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 0.3415, "high": 0.3421, "low": 0.3411, "close": 0.3412, "volume": 22169.0, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 0.341, "high": 0.3414, "low": 0.3409, "close": 0.3411, "volume": 22558.2, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 0.3413, "high": 0.3421, "low": 0.34, "close": 0.3403, "volume": 10179.2, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 0.3404, "high": 0.3404, "low": 0.3392, "close": 0.3395, "volume": 8842.6, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 0.3395, "high": 0.3395, "low": 0.3395, "close": 0.3395, "volume": 294.6, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 0.3415, "high": 0.3419, "low": 0.3414, "close": 0.3419, "volume": 7770.2, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 0.3413, "high": 0.3414, "low": 0.3408, "close": 0.3414, "volume": 15224.1, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 0.342, "high": 0.3421, "low": 0.3418, "close": 0.3421, "volume": 5815.6, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 0.342, "high": 0.3421, "low": 0.3414, "close": 0.3414, "volume": 10806.5, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 0.3411, "high": 0.3417, "low": 0.3411, "close": 0.3416, "volume": 2538.5, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 0.3419, "high": 0.3421, "low": 0.3416, "close": 0.3419, "volume": 7973.3, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 0.3413, "high": 0.3415, "low": 0.3412, "close": 0.3414, "volume": 11996.5, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 0.341, "high": 0.3414, "low": 0.3403, "close": 0.3403, "volume": 7922.5, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 0.3403, "high": 0.3405, "low": 0.3396, "close": 0.34, "volume": 18081.1, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 0.3397, "high": 0.3401, "low": 0.3396, "close": 0.3397, "volume": 19479.4, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 0.3397, "high": 0.3397, "low": 0.3389, "close": 0.3389, "volume": 13928.5, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 0.3388, "high": 0.3388, "low": 0.3377, "close": 0.3385, "volume": 19155.8, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 0.3382, "high": 0.3382, "low": 0.3353, "close": 0.3353, "volume": 21318.5, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 0.3359, "high": 0.336, "low": 0.3316, "close": 0.3351, "volume": 87319.6, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 0.3352, "high": 0.3353, "low": 0.3305, "close": 0.3322, "volume": 159691.4, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 0.3318, "high": 0.3363, "low": 0.3309, "close": 0.3345, "volume": 46849.5, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 0.3346, "high": 0.3363, "low": 0.3346, "close": 0.3363, "volume": 32495.4, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 0.3363, "high": 0.3369, "low": 0.3347, "close": 0.3369, "volume": 36225.3, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 0.3371, "high": 0.3414, "low": 0.3366, "close": 0.3409, "volume": 33146.4, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 0.3419, "high": 0.3428, "low": 0.3356, "close": 0.3386, "volume": 114731.7, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 0.3397, "high": 0.3408, "low": 0.3397, "close": 0.3402, "volume": 20576.5, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 0.3401, "high": 0.3412, "low": 0.3401, "close": 0.3412, "volume": 4304.9, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 0.3412, "high": 0.3412, "low": 0.3412, "close": 0.3412, "volume": 0.0, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 0.34, "high": 0.3402, "low": 0.3395, "close": 0.3395, "volume": 4261.4, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 0.3391, "high": 0.3395, "low": 0.339, "close": 0.3393, "volume": 6293.5, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 0.3389, "high": 0.3389, "low": 0.3374, "close": 0.3374, "volume": 5870.1, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 0.3375, "high": 0.3383, "low": 0.3373, "close": 0.3382, "volume": 15681.4, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 0.3382, "high": 0.3395, "low": 0.3382, "close": 0.3394, "volume": 15241.3, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 0.3391, "high": 0.3391, "low": 0.3383, "close": 0.3383, "volume": 5537.2, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 0.3388, "high": 0.3396, "low": 0.3388, "close": 0.3396, "volume": 3099.7, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 0.3402, "high": 0.3412, "low": 0.3402, "close": 0.3402, "volume": 19967.7, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 0.3406, "high": 0.3406, "low": 0.339, "close": 0.339, "volume": 12594.0, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 0.3396, "high": 0.34, "low": 0.3389, "close": 0.3389, "volume": 18690.5, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 0.3385, "high": 0.3385, "low": 0.3373, "close": 0.3373, "volume": 8527.6, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 0.3373, "high": 0.3383, "low": 0.3368, "close": 0.3372, "volume": 20227.5, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 0.337, "high": 0.3372, "low": 0.3363, "close": 0.3372, "volume": 18170.9, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 0.3368, "high": 0.3372, "low": 0.336, "close": 0.3368, "volume": 19451.4, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 0.3369, "high": 0.3388, "low": 0.3369, "close": 0.3387, "volume": 16341.1, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 0.3383, "high": 0.3403, "low": 0.3364, "close": 0.339, "volume": 155898.4, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 0.3381, "high": 0.3384, "low": 0.3368, "close": 0.3378, "volume": 19285.1, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 0.3366, "high": 0.3371, "low": 0.3347, "close": 0.3366, "volume": 36590.4, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 0.337, "high": 0.3384, "low": 0.335, "close": 0.3378, "volume": 25567.7, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 0.3382, "high": 0.3384, "low": 0.3323, "close": 0.3337, "volume": 100012.8, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 0.3332, "high": 0.3347, "low": 0.3307, "close": 0.3347, "volume": 64154.5, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 0.3351, "high": 0.3353, "low": 0.3346, "close": 0.335, "volume": 13244.8, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 0.3352, "high": 0.3361, "low": 0.3341, "close": 0.3341, "volume": 36371.0, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 0.3335, "high": 0.3335, "low": 0.3325, "close": 0.3331, "volume": 12516.5, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 0.3334, "high": 0.3343, "low": 0.3334, "close": 0.3337, "volume": 17751.2, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 0.3338, "high": 0.3339, "low": 0.3328, "close": 0.3339, "volume": 2180.0, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 0.3321, "high": 0.334, "low": 0.3316, "close": 0.334, "volume": 4665.4, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 0.3334, "high": 0.3341, "low": 0.3334, "close": 0.3339, "volume": 16269.9, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 0.3339, "high": 0.334, "low": 0.333, "close": 0.3335, "volume": 16200.2, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 0.3327, "high": 0.3327, "low": 0.3309, "close": 0.3311, "volume": 12381.0, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 0.3313, "high": 0.3318, "low": 0.3292, "close": 0.3313, "volume": 39710.7, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 0.331, "high": 0.3325, "low": 0.331, "close": 0.3325, "volume": 11077.9, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 0.3319, "high": 0.3341, "low": 0.3319, "close": 0.3337, "volume": 27047.6, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 0.3343, "high": 0.3362, "low": 0.3329, "close": 0.3357, "volume": 563473.7, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 0.3358, "high": 0.3367, "low": 0.3339, "close": 0.3349, "volume": 101175.9, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 0.3342, "high": 0.3343, "low": 0.3334, "close": 0.3341, "volume": 28625.6, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 0.3342, "high": 0.3354, "low": 0.3338, "close": 0.3348, "volume": 41098.9, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 0.3346, "high": 0.3351, "low": 0.3313, "close": 0.3323, "volume": 73769.5, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 0.3314, "high": 0.3315, "low": 0.33, "close": 0.3306, "volume": 85526.7, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 0.33, "high": 0.3321, "low": 0.3294, "close": 0.3312, "volume": 60689.4, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 0.3316, "high": 0.3317, "low": 0.3311, "close": 0.3313, "volume": 18068.6, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 0.3307, "high": 0.3314, "low": 0.3299, "close": 0.3307, "volume": 27432.6, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 0.3303, "high": 0.3311, "low": 0.3281, "close": 0.3311, "volume": 130777.9, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 0.3314, "high": 0.3347, "low": 0.3312, "close": 0.334, "volume": 252102.0, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 0.3341, "high": 0.3341, "low": 0.3331, "close": 0.3331, "volume": 31145.0, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 0.3341, "high": 0.3346, "low": 0.3328, "close": 0.3331, "volume": 43576.5, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 0.3329, "high": 0.333, "low": 0.3327, "close": 0.333, "volume": 12463.2, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 0.3328, "high": 0.333, "low": 0.3326, "close": 0.3326, "volume": 4925.3, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 0.3326, "high": 0.3328, "low": 0.331, "close": 0.3319, "volume": 40376.6, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 0.3318, "high": 0.3319, "low": 0.3309, "close": 0.3309, "volume": 35920.2, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 0.3308, "high": 0.3316, "low": 0.3307, "close": 0.3316, "volume": 5699.9, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 0.3313, "high": 0.3314, "low": 0.3281, "close": 0.3294, "volume": 37173.1, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 0.329, "high": 0.33, "low": 0.3265, "close": 0.3273, "volume": 25604.8, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 0.3272, "high": 0.3283, "low": 0.3258, "close": 0.3263, "volume": 65586.1, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 0.3263, "high": 0.3283, "low": 0.3258, "close": 0.328, "volume": 43863.9, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 0.3279, "high": 0.3283, "low": 0.3264, "close": 0.3267, "volume": 28275.5, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 0.3265, "high": 0.3274, "low": 0.325, "close": 0.326, "volume": 70621.2, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 0.3255, "high": 0.3289, "low": 0.3209, "close": 0.3282, "volume": 769117.0, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 0.3282, "high": 0.3294, "low": 0.3253, "close": 0.3261, "volume": 207351.3, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 0.3258, "high": 0.3295, "low": 0.3258, "close": 0.3294, "volume": 37908.7, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 0.3295, "high": 0.3297, "low": 0.3271, "close": 0.3283, "volume": 42811.1, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 0.3281, "high": 0.3327, "low": 0.328, "close": 0.3309, "volume": 599889.0, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 0.3309, "high": 0.3312, "low": 0.3293, "close": 0.3295, "volume": 27248.0, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 0.3289, "high": 0.3292, "low": 0.3258, "close": 0.3277, "volume": 95586.1, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 0.327, "high": 0.3281, "low": 0.3249, "close": 0.3281, "volume": 24307.9, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 0.3281, "high": 0.3307, "low": 0.3278, "close": 0.3305, "volume": 21596.5, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 0.3306, "high": 0.3324, "low": 0.3306, "close": 0.3317, "volume": 40946.4, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 0.3313, "high": 0.3315, "low": 0.3295, "close": 0.3295, "volume": 37938.9, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 0.3288, "high": 0.3298, "low": 0.3288, "close": 0.3291, "volume": 37664.5, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 0.3291, "high": 0.3294, "low": 0.3268, "close": 0.3285, "volume": 14727.7, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 0.3284, "high": 0.3294, "low": 0.3284, "close": 0.3288, "volume": 24286.2, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 0.3286, "high": 0.3286, "low": 0.3227, "close": 0.323, "volume": 66400.3, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 0.3223, "high": 0.3242, "low": 0.3219, "close": 0.3242, "volume": 35665.5, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 0.324, "high": 0.3241, "low": 0.3222, "close": 0.3222, "volume": 45958.5, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 0.3224, "high": 0.3245, "low": 0.3214, "close": 0.3237, "volume": 40893.2, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 0.324, "high": 0.3248, "low": 0.3232, "close": 0.3242, "volume": 15695.5, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 0.324, "high": 0.3256, "low": 0.324, "close": 0.3252, "volume": 30107.5, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 0.3249, "high": 0.3251, "low": 0.324, "close": 0.3244, "volume": 25980.7, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 0.324, "high": 0.3241, "low": 0.3213, "close": 0.3215, "volume": 51508.8, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 0.3217, "high": 0.3239, "low": 0.3195, "close": 0.3198, "volume": 289379.6, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 0.3196, "high": 0.3209, "low": 0.317, "close": 0.3191, "volume": 175066.3, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 0.3187, "high": 0.3258, "low": 0.3183, "close": 0.3252, "volume": 177602.5, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 0.3254, "high": 0.3266, "low": 0.3226, "close": 0.3246, "volume": 54208.6, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 0.3236, "high": 0.324, "low": 0.3224, "close": 0.3224, "volume": 24426.9, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 0.3224, "high": 0.3226, "low": 0.3192, "close": 0.3218, "volume": 50334.1, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 0.3218, "high": 0.3225, "low": 0.3212, "close": 0.3219, "volume": 222018.9, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 0.3219, "high": 0.324, "low": 0.3201, "close": 0.324, "volume": 198557.3, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 0.3242, "high": 0.3249, "low": 0.3213, "close": 0.3215, "volume": 25010.8, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 0.3215, "high": 0.3215, "low": 0.3147, "close": 0.316, "volume": 153877.0, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 0.3164, "high": 0.3193, "low": 0.3153, "close": 0.3175, "volume": 163822.6, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 0.3175, "high": 0.3176, "low": 0.3151, "close": 0.3172, "volume": 79066.0, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 0.317, "high": 0.3174, "low": 0.3151, "close": 0.3158, "volume": 94379.5, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 0.3158, "high": 0.3192, "low": 0.3158, "close": 0.3188, "volume": 123168.3, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 0.3191, "high": 0.3194, "low": 0.318, "close": 0.3193, "volume": 50083.5, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 0.3194, "high": 0.3198, "low": 0.3184, "close": 0.3188, "volume": 30069.9, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 0.3189, "high": 0.3195, "low": 0.3184, "close": 0.3193, "volume": 42924.8, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 0.3194, "high": 0.3194, "low": 0.3182, "close": 0.3193, "volume": 14487.6, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 0.3188, "high": 0.3189, "low": 0.3157, "close": 0.3163, "volume": 19958.6, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 0.316, "high": 0.3173, "low": 0.3131, "close": 0.3159, "volume": 86362.8, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 0.315, "high": 0.3164, "low": 0.3147, "close": 0.3151, "volume": 26593.7, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 0.3142, "high": 0.3156, "low": 0.3134, "close": 0.3154, "volume": 75400.1, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 0.3153, "high": 0.3176, "low": 0.3152, "close": 0.3174, "volume": 23490.3, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 0.3171, "high": 0.3174, "low": 0.3158, "close": 0.3161, "volume": 36565.6, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 0.3161, "high": 0.3183, "low": 0.3151, "close": 0.3178, "volume": 58563.0, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 0.3181, "high": 0.3222, "low": 0.3181, "close": 0.3198, "volume": 76668.1, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 0.3202, "high": 0.3213, "low": 0.3187, "close": 0.3195, "volume": 19995.5, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 0.3185, "high": 0.3198, "low": 0.3151, "close": 0.3157, "volume": 66570.7, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 0.3155, "high": 0.3167, "low": 0.3145, "close": 0.3165, "volume": 124275.8, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 0.3173, "high": 0.3177, "low": 0.31199, "close": 0.3124, "volume": 323119.6, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 0.31199, "high": 0.3124, "low": 0.308, "close": 0.309, "volume": 315851.0, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 0.3095, "high": 0.3095, "low": 0.3027, "close": 0.3032, "volume": 701459.7, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 0.3029, "high": 0.3113, "low": 0.3029, "close": 0.305, "volume": 864375.8, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 0.3051, "high": 0.3078, "low": 0.3049, "close": 0.3054, "volume": 107134.7, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 0.3054, "high": 0.3103, "low": 0.3053, "close": 0.3103, "volume": 18207.2, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 0.3102, "high": 0.3102, "low": 0.3049, "close": 0.3059, "volume": 47471.8, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 0.3051, "high": 0.3094, "low": 0.3041, "close": 0.3085, "volume": 399988.7, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 0.3088, "high": 0.3088, "low": 0.3065, "close": 0.3071, "volume": 38990.6, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 0.3076, "high": 0.3099, "low": 0.307, "close": 0.3085, "volume": 23034.9, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 0.3084, "high": 0.3089, "low": 0.3069, "close": 0.3072, "volume": 176736.1, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 0.3078, "high": 0.309, "low": 0.3062, "close": 0.3083, "volume": 277876.4, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 0.3085, "high": 0.3085, "low": 0.3047, "close": 0.3056, "volume": 392829.2, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 0.3058, "high": 0.3075, "low": 0.3043, "close": 0.3063, "volume": 128258.7, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 0.3068, "high": 0.3076, "low": 0.3057, "close": 0.3061, "volume": 24522.2, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 0.3064, "high": 0.3064, "low": 0.3013, "close": 0.3016, "volume": 71819.0, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 0.3016, "high": 0.3025, "low": 0.2977, "close": 0.2999, "volume": 326071.5, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 0.3008, "high": 0.3043, "low": 0.3008, "close": 0.3041, "volume": 83501.1, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 0.303, "high": 0.3078, "low": 0.3018, "close": 0.3075, "volume": 353404.2, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 0.3077, "high": 0.318, "low": 0.3064, "close": 0.3147, "volume": 1743148.1, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 0.3148, "high": 0.3148, "low": 0.3076, "close": 0.3101, "volume": 368874.7, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 0.3113, "high": 0.3135, "low": 0.3098, "close": 0.3135, "volume": 48368.9, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 0.3122, "high": 0.317, "low": 0.3114, "close": 0.312, "volume": 306994.8, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 0.3121, "high": 0.3123, "low": 0.3093, "close": 0.3108, "volume": 181372.4, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 0.3114, "high": 0.3116, "low": 0.3084, "close": 0.3084, "volume": 37393.4, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 0.3083, "high": 0.3113, "low": 0.3083, "close": 0.3105, "volume": 38250.8, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 0.3105, "high": 0.3112, "low": 0.3099, "close": 0.3108, "volume": 114342.8, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 0.3105, "high": 0.3125, "low": 0.3093, "close": 0.312, "volume": 40390.8, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 0.3118, "high": 0.3158, "low": 0.3118, "close": 0.3158, "volume": 29468.9, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 0.3159, "high": 0.3175, "low": 0.3144, "close": 0.3147, "volume": 13649.2, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 0.3146, "high": 0.3168, "low": 0.3142, "close": 0.3163, "volume": 147097.3, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 0.3158, "high": 0.3222, "low": 0.3158, "close": 0.3211, "volume": 604315.1, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 0.3208, "high": 0.3214, "low": 0.3182, "close": 0.319, "volume": 104478.5, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 0.3191, "high": 0.3191, "low": 0.3161, "close": 0.3161, "volume": 215502.4, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 0.3161, "high": 0.3169, "low": 0.3144, "close": 0.3154, "volume": 613833.2, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 0.3153, "high": 0.3181, "low": 0.315, "close": 0.3167, "volume": 151600.9, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 0.3165, "high": 0.3176, "low": 0.3139, "close": 0.3164, "volume": 224011.7, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 0.3171, "high": 0.3176, "low": 0.3074, "close": 0.3079, "volume": 93693.5, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 0.3078, "high": 0.3127, "low": 0.3072, "close": 0.3098, "volume": 154153.2, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 0.3093, "high": 0.3117, "low": 0.3093, "close": 0.3116, "volume": 32563.7, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 0.3103, "high": 0.3115, "low": 0.3079, "close": 0.3083, "volume": 33313.6, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 0.3078, "high": 0.309, "low": 0.3057, "close": 0.3072, "volume": 137053.8, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 0.3075, "high": 0.3079, "low": 0.305, "close": 0.3052, "volume": 44582.5, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 0.3052, "high": 0.3063, "low": 0.3049, "close": 0.3049, "volume": 45898.8, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 0.3051, "high": 0.3065, "low": 0.3048, "close": 0.3054, "volume": 27511.8, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 0.3057, "high": 0.3061, "low": 0.3031, "close": 0.3032, "volume": 81607.3, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 0.3031, "high": 0.332, "low": 0.3019, "close": 0.3061, "volume": 540753.3, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 0.306, "high": 0.3063, "low": 0.3028, "close": 0.3048, "volume": 141286.6, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 0.3051, "high": 0.3057, "low": 0.3041, "close": 0.3048, "volume": 67070.7, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 0.3047, "high": 0.3052, "low": 0.303, "close": 0.3037, "volume": 72823.4, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 0.3048, "high": 0.3064, "low": 0.3035, "close": 0.3057, "volume": 87639.3, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 0.3053, "high": 0.3053, "low": 0.3017, "close": 0.3025, "volume": 51700.5, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 0.3028, "high": 0.304, "low": 0.302, "close": 0.3029, "volume": 14879.0, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 0.3041, "high": 0.3056, "low": 0.3036, "close": 0.3051, "volume": 5774.6, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 0.3048, "high": 0.305, "low": 0.3021, "close": 0.3027, "volume": 55866.7, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 0.3028, "high": 0.3052, "low": 0.3028, "close": 0.3041, "volume": 32951.4, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 0.3038, "high": 0.3047, "low": 0.302, "close": 0.3047, "volume": 10178.2, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 0.3052, "high": 0.3061, "low": 0.3048, "close": 0.3051, "volume": 9271.1, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 0.3054, "high": 0.3056, "low": 0.3044, "close": 0.3048, "volume": 8400.9, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 0.3053, "high": 0.308, "low": 0.3048, "close": 0.3048, "volume": 90368.6, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 0.305, "high": 0.3054, "low": 0.3031, "close": 0.3033, "volume": 29753.5, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 0.3033, "high": 0.3037, "low": 0.3013, "close": 0.3027, "volume": 59029.9, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 0.3027, "high": 0.3033, "low": 0.3023, "close": 0.3032, "volume": 9221.8, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 0.3037, "high": 0.3048, "low": 0.3037, "close": 0.3041, "volume": 35106.1, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 0.3042, "high": 0.3058, "low": 0.3041, "close": 0.3057, "volume": 16913.7, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 0.3058, "high": 0.3067, "low": 0.3054, "close": 0.3067, "volume": 7163.4, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 0.3067, "high": 0.3067, "low": 0.3046, "close": 0.3053, "volume": 9771.3, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 0.3059, "high": 0.3077, "low": 0.3046, "close": 0.3046, "volume": 58830.6, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 0.3047, "high": 0.3047, "low": 0.3029, "close": 0.3031, "volume": 180192.9, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 0.303, "high": 0.304, "low": 0.3018, "close": 0.3024, "volume": 40638.4, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 0.3026, "high": 0.3049, "low": 0.3026, "close": 0.3047, "volume": 48103.2, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 0.3047, "high": 0.3125, "low": 0.3039, "close": 0.3125, "volume": 444466.2, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 0.3126, "high": 0.3181, "low": 0.311, "close": 0.3154, "volume": 330029.7, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 0.3169, "high": 0.3176, "low": 0.311, "close": 0.3119, "volume": 459421.0, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 0.3124, "high": 0.3198, "low": 0.3122, "close": 0.3198, "volume": 133226.1, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 0.3188, "high": 0.3193, "low": 0.3169, "close": 0.3193, "volume": 19189.4, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 0.3181, "high": 0.328, "low": 0.3174, "close": 0.3243, "volume": 215490.7, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 0.3241, "high": 0.3306, "low": 0.3241, "close": 0.3295, "volume": 133743.7, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 0.3298, "high": 0.3418, "low": 0.3288, "close": 0.3399, "volume": 533149.4, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 0.3407, "high": 0.3412, "low": 0.3351, "close": 0.3353, "volume": 188901.4, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 0.3356, "high": 0.3382, "low": 0.3341, "close": 0.3381, "volume": 344658.7, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 0.3384, "high": 0.3388, "low": 0.3362, "close": 0.3366, "volume": 65557.8, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 0.3373, "high": 0.3403, "low": 0.3364, "close": 0.339, "volume": 143917.4, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 0.3395, "high": 0.3404, "low": 0.3378, "close": 0.338, "volume": 521848.3, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 0.3374, "high": 0.3397, "low": 0.3362, "close": 0.3397, "volume": 84077.3, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 0.3397, "high": 0.3414, "low": 0.3386, "close": 0.3394, "volume": 63351.2, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 0.3395, "high": 0.3398, "low": 0.3359, "close": 0.3362, "volume": 73153.4, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 0.3359, "high": 0.3372, "low": 0.3293, "close": 0.3299, "volume": 132770.5, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 0.3299, "high": 0.3337, "low": 0.3292, "close": 0.333, "volume": 61218.2, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 0.333, "high": 0.3331, "low": 0.3305, "close": 0.3316, "volume": 51000.3, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 0.3314, "high": 0.3314, "low": 0.3277, "close": 0.3299, "volume": 57996.1, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 0.3303, "high": 0.3361, "low": 0.3301, "close": 0.3352, "volume": 167046.4, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 0.3347, "high": 0.3469, "low": 0.3347, "close": 0.3451, "volume": 547254.7, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 0.3454, "high": 0.351, "low": 0.3446, "close": 0.346, "volume": 1834096.5, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 0.346, "high": 0.3488, "low": 0.342, "close": 0.3442, "volume": 138497.8, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 0.3437, "high": 0.3452, "low": 0.3415, "close": 0.3434, "volume": 33857.7, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 0.3433, "high": 0.3444, "low": 0.3417, "close": 0.3433, "volume": 85145.7, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 0.3433, "high": 0.3444, "low": 0.342, "close": 0.3422, "volume": 207052.7, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 0.3427, "high": 0.3427, "low": 0.3402, "close": 0.3406, "volume": 162571.8, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 0.341, "high": 0.3442, "low": 0.341, "close": 0.3439, "volume": 16116.6, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 0.3441, "high": 0.3467, "low": 0.3441, "close": 0.3443, "volume": 26582.4, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 0.3447, "high": 0.3447, "low": 0.3407, "close": 0.3434, "volume": 254610.8, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 0.3436, "high": 0.3449, "low": 0.3424, "close": 0.3425, "volume": 18966.7, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 0.3425, "high": 0.3442, "low": 0.3417, "close": 0.3436, "volume": 18809.3, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 0.344, "high": 0.3449, "low": 0.3421, "close": 0.3425, "volume": 76961.1, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 0.3421, "high": 0.3444, "low": 0.3419, "close": 0.3443, "volume": 20759.6, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 0.3449, "high": 0.345, "low": 0.343, "close": 0.3443, "volume": 9120.0, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 0.3441, "high": 0.3477, "low": 0.3412, "close": 0.3437, "volume": 70579.4, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 0.3435, "high": 0.3438, "low": 0.3421, "close": 0.3428, "volume": 31047.1, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 0.3431, "high": 0.3437, "low": 0.3398, "close": 0.3407, "volume": 107554.9, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 0.3406, "high": 0.3414, "low": 0.3376, "close": 0.34, "volume": 39029.1, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 0.3391, "high": 0.3398, "low": 0.3389, "close": 0.3395, "volume": 20889.8, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 0.341, "high": 0.3424, "low": 0.34, "close": 0.3422, "volume": 24673.5, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 0.3423, "high": 0.3425, "low": 0.3403, "close": 0.3414, "volume": 24100.0, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 0.3413, "high": 0.3568, "low": 0.3398, "close": 0.3564, "volume": 884536.2, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 0.3565, "high": 0.363, "low": 0.3544, "close": 0.3608, "volume": 799040.8, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 0.361, "high": 0.3676, "low": 0.3595, "close": 0.3659, "volume": 625616.5, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 0.3652, "high": 0.3672, "low": 0.3628, "close": 0.3641, "volume": 262584.7, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 0.3647, "high": 0.3648, "low": 0.3591, "close": 0.3607, "volume": 274834.1, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 0.3608, "high": 0.3615, "low": 0.358, "close": 0.3595, "volume": 121238.8, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 0.3594, "high": 0.3595, "low": 0.3518, "close": 0.3518, "volume": 237479.3, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 0.3519, "high": 0.3548, "low": 0.3444, "close": 0.3504, "volume": 693802.8, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 0.3501, "high": 0.3507, "low": 0.3441, "close": 0.3445, "volume": 436048.6, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 0.3443, "high": 0.3443, "low": 0.3365, "close": 0.3416, "volume": 324884.1, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 0.3403, "high": 0.3437, "low": 0.34, "close": 0.3437, "volume": 14869.6, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 0.3437, "high": 0.3445, "low": 0.3426, "close": 0.3434, "volume": 38013.4, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 0.343, "high": 0.344, "low": 0.3397, "close": 0.3428, "volume": 76001.7, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 0.3425, "high": 0.3458, "low": 0.3425, "close": 0.3441, "volume": 455173.5, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 0.3441, "high": 0.3453, "low": 0.3427, "close": 0.3443, "volume": 146877.2, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 0.3444, "high": 0.345, "low": 0.3417, "close": 0.3433, "volume": 39208.6, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 0.3434, "high": 0.3451, "low": 0.3432, "close": 0.3451, "volume": 47456.4, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 0.3452, "high": 0.3464, "low": 0.3431, "close": 0.3431, "volume": 32184.1, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 0.3432, "high": 0.3439, "low": 0.3414, "close": 0.3422, "volume": 36678.6, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 0.3427, "high": 0.3438, "low": 0.3408, "close": 0.3438, "volume": 23477.6, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 0.3435, "high": 0.3437, "low": 0.3417, "close": 0.3427, "volume": 20627.9, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 0.3414, "high": 0.3416, "low": 0.338, "close": 0.3396, "volume": 66057.9, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 0.3391, "high": 0.3403, "low": 0.3365, "close": 0.3366, "volume": 83225.8, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 0.3365, "high": 0.3379, "low": 0.3324, "close": 0.3374, "volume": 116293.4, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 0.3363, "high": 0.341, "low": 0.331, "close": 0.3342, "volume": 289477.2, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 0.3335, "high": 0.339, "low": 0.3332, "close": 0.3336, "volume": 142452.1, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 0.3344, "high": 0.3368, "low": 0.3278, "close": 0.3317, "volume": 254677.4, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 0.3313, "high": 0.3318, "low": 0.3244, "close": 0.3273, "volume": 305510.4, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 0.3262, "high": 0.3262, "low": 0.3161, "close": 0.3169, "volume": 275684.0, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 0.3168, "high": 0.3227, "low": 0.3165, "close": 0.3226, "volume": 159406.8, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 0.3227, "high": 0.3264, "low": 0.3208, "close": 0.3264, "volume": 90353.4, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 0.3268, "high": 0.3287, "low": 0.3243, "close": 0.3264, "volume": 234556.9, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 0.3261, "high": 0.3285, "low": 0.3248, "close": 0.3257, "volume": 134199.4, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 0.3261, "high": 0.3262, "low": 0.3249, "close": 0.3249, "volume": 20739.7, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 0.3249, "high": 0.3267, "low": 0.3213, "close": 0.3218, "volume": 67394.7, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 0.3215, "high": 0.3242, "low": 0.3215, "close": 0.324, "volume": 81587.7, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 0.3242, "high": 0.325, "low": 0.3201, "close": 0.3201, "volume": 107700.9, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 0.3208, "high": 0.3217, "low": 0.3172, "close": 0.3209, "volume": 125642.4, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 0.3212, "high": 0.326, "low": 0.3212, "close": 0.326, "volume": 68924.2, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 0.3259, "high": 0.3265, "low": 0.3226, "close": 0.323, "volume": 22545.3, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 0.3235, "high": 0.3235, "low": 0.3203, "close": 0.3205, "volume": 30922.6, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 0.3202, "high": 0.3246, "low": 0.3198, "close": 0.3232, "volume": 73083.8, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 0.3239, "high": 0.3259, "low": 0.3233, "close": 0.3252, "volume": 94277.3, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 0.3254, "high": 0.3282, "low": 0.3249, "close": 0.3269, "volume": 94652.7, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 0.3272, "high": 0.3274, "low": 0.3247, "close": 0.3256, "volume": 74100.7, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 0.3262, "high": 0.3286, "low": 0.3223, "close": 0.3258, "volume": 61813.2, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 0.325, "high": 0.3289, "low": 0.3241, "close": 0.3275, "volume": 49171.8, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 0.3272, "high": 0.3287, "low": 0.3267, "close": 0.3275, "volume": 19834.1, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 0.3273, "high": 0.3274, "low": 0.3223, "close": 0.3229, "volume": 190664.0, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 0.3227, "high": 0.3253, "low": 0.3195, "close": 0.3252, "volume": 126758.7, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 0.3254, "high": 0.3281, "low": 0.3227, "close": 0.3264, "volume": 136608.5, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 0.3264, "high": 0.3275, "low": 0.3244, "close": 0.3275, "volume": 51182.2, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 0.3271, "high": 0.3276, "low": 0.3254, "close": 0.3265, "volume": 24986.0, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 0.3256, "high": 0.326, "low": 0.3233, "close": 0.3242, "volume": 37609.6, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 0.3236, "high": 0.3236, "low": 0.3219, "close": 0.3231, "volume": 29544.3, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 0.3238, "high": 0.3284, "low": 0.3236, "close": 0.325, "volume": 12573.5, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 0.3247, "high": 0.3254, "low": 0.3197, "close": 0.3201, "volume": 74562.3, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 0.32, "high": 0.3238, "low": 0.32, "close": 0.3227, "volume": 16930.8, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 0.3239, "high": 0.3246, "low": 0.3213, "close": 0.3224, "volume": 30927.3, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 0.3223, "high": 0.3249, "low": 0.3223, "close": 0.3244, "volume": 16800.4, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 0.325, "high": 0.325, "low": 0.3215, "close": 0.322, "volume": 5619.2, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 0.3219, "high": 0.3297, "low": 0.3219, "close": 0.3292, "volume": 179218.3, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 0.3286, "high": 0.3318, "low": 0.3269, "close": 0.328, "volume": 149311.6, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 0.3278, "high": 0.3309, "low": 0.3278, "close": 0.3309, "volume": 11369.9, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 0.3309, "high": 0.331, "low": 0.3294, "close": 0.3298, "volume": 85231.3, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 0.3294, "high": 0.3302, "low": 0.3294, "close": 0.33, "volume": 3364.2, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 0.3305, "high": 0.3355, "low": 0.3302, "close": 0.3348, "volume": 43594.3, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 0.3339, "high": 0.3339, "low": 0.3309, "close": 0.3328, "volume": 31965.2, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 0.3329, "high": 0.3368, "low": 0.3322, "close": 0.3338, "volume": 62958.0, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 0.3339, "high": 0.3356, "low": 0.3331, "close": 0.3354, "volume": 9485.9, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 0.335, "high": 0.3405, "low": 0.335, "close": 0.3398, "volume": 62645.3, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 0.3387, "high": 0.3463, "low": 0.3384, "close": 0.3455, "volume": 105363.8, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 0.346, "high": 0.3461, "low": 0.3386, "close": 0.3396, "volume": 68415.5, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 0.3395, "high": 0.3403, "low": 0.3363, "close": 0.3365, "volume": 26583.6, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 0.3374, "high": 0.3386, "low": 0.3312, "close": 0.3339, "volume": 55168.0, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 0.3336, "high": 0.3356, "low": 0.3323, "close": 0.3344, "volume": 108286.9, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 0.3348, "high": 0.3358, "low": 0.3331, "close": 0.334, "volume": 18399.8, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 0.3339, "high": 0.338, "low": 0.3339, "close": 0.338, "volume": 17411.9, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 0.3378, "high": 0.3403, "low": 0.3359, "close": 0.3399, "volume": 32183.5, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 0.3398, "high": 0.3418, "low": 0.339, "close": 0.3399, "volume": 16171.0, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 0.3389, "high": 0.3401, "low": 0.3365, "close": 0.3386, "volume": 80189.2, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 0.3387, "high": 0.3423, "low": 0.3384, "close": 0.3419, "volume": 128009.1, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 0.3417, "high": 0.3477, "low": 0.3398, "close": 0.3457, "volume": 68562.0, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 0.3457, "high": 0.35, "low": 0.3456, "close": 0.3494, "volume": 161344.4, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 0.3495, "high": 0.3522, "low": 0.3446, "close": 0.3521, "volume": 547471.5, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 0.3521, "high": 0.3566, "low": 0.3493, "close": 0.3509, "volume": 384534.0, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 0.3505, "high": 0.3532, "low": 0.3487, "close": 0.3507, "volume": 27607.6, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 0.3506, "high": 0.3542, "low": 0.3506, "close": 0.3525, "volume": 20568.7, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 0.3525, "high": 0.3531, "low": 0.3506, "close": 0.3506, "volume": 14941.6, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 0.3508, "high": 0.3527, "low": 0.3499, "close": 0.3522, "volume": 78053.4, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 0.3522, "high": 0.3522, "low": 0.3505, "close": 0.3514, "volume": 10829.3, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 0.3515, "high": 0.3525, "low": 0.35, "close": 0.3515, "volume": 12956.7, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 0.3511, "high": 0.3511, "low": 0.346, "close": 0.3479, "volume": 57481.2, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 0.3477, "high": 0.3496, "low": 0.3467, "close": 0.3496, "volume": 16803.9, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 0.3496, "high": 0.3527, "low": 0.3496, "close": 0.3524, "volume": 12717.9, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 0.3528, "high": 0.3557, "low": 0.3512, "close": 0.3543, "volume": 80343.2, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 0.355, "high": 0.3561, "low": 0.3526, "close": 0.3537, "volume": 37221.6, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 0.3535, "high": 0.355, "low": 0.3509, "close": 0.352, "volume": 13961.1, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 0.3522, "high": 0.353, "low": 0.3511, "close": 0.3519, "volume": 54862.6, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 0.3516, "high": 0.3517, "low": 0.3427, "close": 0.345, "volume": 194013.6, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 0.345, "high": 0.3459, "low": 0.3353, "close": 0.3428, "volume": 239431.4, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 0.3431, "high": 0.345, "low": 0.3378, "close": 0.3419, "volume": 143340.8, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 0.3408, "high": 0.346, "low": 0.3408, "close": 0.3457, "volume": 27679.3, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 0.346, "high": 0.3471, "low": 0.3437, "close": 0.3438, "volume": 33855.1, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 0.3436, "high": 0.3462, "low": 0.3431, "close": 0.3446, "volume": 8238.5, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 0.3446, "high": 0.345, "low": 0.3427, "close": 0.3429, "volume": 20708.4, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 0.3425, "high": 0.3435, "low": 0.3387, "close": 0.3396, "volume": 20717.1, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 0.3388, "high": 0.3391, "low": 0.3357, "close": 0.3367, "volume": 40428.3, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 0.3368, "high": 0.342, "low": 0.3368, "close": 0.3418, "volume": 12028.6, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 0.3419, "high": 0.3439, "low": 0.3412, "close": 0.3414, "volume": 6120.0, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 0.3412, "high": 0.3427, "low": 0.3411, "close": 0.3417, "volume": 2225.2, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 0.3417, "high": 0.3437, "low": 0.3417, "close": 0.3437, "volume": 11761.4, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 0.3437, "high": 0.3442, "low": 0.3404, "close": 0.3404, "volume": 6119.8, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 0.3403, "high": 0.3411, "low": 0.3397, "close": 0.3399, "volume": 8652.1, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 0.3402, "high": 0.3416, "low": 0.3393, "close": 0.3393, "volume": 2140.0, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 0.3392, "high": 0.3395, "low": 0.3373, "close": 0.3388, "volume": 6965.7, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 0.3382, "high": 0.3404, "low": 0.3382, "close": 0.339, "volume": 5061.3, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 0.339, "high": 0.3416, "low": 0.3387, "close": 0.3416, "volume": 2798.3, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 0.3415, "high": 0.3429, "low": 0.3412, "close": 0.3414, "volume": 18258.6, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 0.3406, "high": 0.3439, "low": 0.3381, "close": 0.3437, "volume": 9833.1, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 0.3439, "high": 0.3455, "low": 0.3425, "close": 0.3444, "volume": 15057.1, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 0.3437, "high": 0.3445, "low": 0.342, "close": 0.344, "volume": 49542.5, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 0.3444, "high": 0.3467, "low": 0.3437, "close": 0.345, "volume": 39024.4, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 0.3462, "high": 0.3494, "low": 0.3448, "close": 0.3459, "volume": 51827.1, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 0.3458, "high": 0.3508, "low": 0.3449, "close": 0.3491, "volume": 56582.1, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 0.3487, "high": 0.3497, "low": 0.3466, "close": 0.3474, "volume": 51375.6, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 0.3476, "high": 0.3503, "low": 0.3471, "close": 0.3503, "volume": 7754.3, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 0.3504, "high": 0.3524, "low": 0.3486, "close": 0.3486, "volume": 19012.3, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 0.3496, "high": 0.35, "low": 0.3438, "close": 0.3445, "volume": 38261.2, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 0.3444, "high": 0.3469, "low": 0.3443, "close": 0.3456, "volume": 74431.8, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 0.3471, "high": 0.3495, "low": 0.3463, "close": 0.3495, "volume": 62900.1, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 0.3481, "high": 0.3495, "low": 0.3434, "close": 0.3443, "volume": 206915.7, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.3427, "volume": 12766.4, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 0.343, "high": 0.3445, "low": 0.3414, "close": 0.3444, "volume": 55135.8, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 0.3441, "high": 0.3452, "low": 0.3391, "close": 0.3414, "volume": 438366.8, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 0.3412, "high": 0.3417, "low": 0.3368, "close": 0.3371, "volume": 48152.3, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 0.3376, "high": 0.339, "low": 0.3346, "close": 0.3384, "volume": 24408.0, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 0.3394, "high": 0.3401, "low": 0.3378, "close": 0.34, "volume": 12407.2, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 0.3402, "high": 0.3417, "low": 0.3399, "close": 0.341, "volume": 39670.7, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 0.3413, "high": 0.344, "low": 0.341, "close": 0.3438, "volume": 17309.4, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 0.3437, "high": 0.3455, "low": 0.3422, "close": 0.3436, "volume": 12672.0, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 0.3442, "high": 0.3445, "low": 0.342, "close": 0.3439, "volume": 5858.1, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 0.3443, "high": 0.3444, "low": 0.3418, "close": 0.3424, "volume": 11860.5, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 0.3426, "high": 0.3446, "low": 0.342, "close": 0.343, "volume": 20473.2, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 0.3432, "high": 0.3437, "low": 0.3412, "close": 0.3428, "volume": 6089.4, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 0.3425, "high": 0.3426, "low": 0.3387, "close": 0.3396, "volume": 28587.6, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 0.3399, "high": 0.3422, "low": 0.3392, "close": 0.3394, "volume": 13402.5, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 0.341, "high": 0.3413, "low": 0.3387, "close": 0.339, "volume": 9898.6, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 0.34, "high": 0.34, "low": 0.3345, "close": 0.3355, "volume": 80533.9, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 0.3349, "high": 0.3369, "low": 0.3329, "close": 0.3329, "volume": 41626.4, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 0.3328, "high": 0.3372, "low": 0.3318, "close": 0.3368, "volume": 27017.4, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 0.3366, "high": 0.3366, "low": 0.3315, "close": 0.3332, "volume": 57020.8, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 0.3327, "high": 0.3357, "low": 0.3295, "close": 0.3354, "volume": 153871.3, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 0.3354, "high": 0.3362, "low": 0.3345, "close": 0.3346, "volume": 9451.4, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 0.3339, "high": 0.335, "low": 0.3328, "close": 0.3345, "volume": 9662.1, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 0.3345, "high": 0.3357, "low": 0.3308, "close": 0.3313, "volume": 32047.9, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 0.3325, "high": 0.3379, "low": 0.3325, "close": 0.3363, "volume": 133448.6, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 0.3362, "high": 0.337, "low": 0.3329, "close": 0.336, "volume": 45224.5, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 0.3357, "high": 0.3379, "low": 0.3347, "close": 0.3362, "volume": 143143.9, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 0.3362, "high": 0.3392, "low": 0.3362, "close": 0.3388, "volume": 70883.3, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 0.3395, "high": 0.3434, "low": 0.3394, "close": 0.34, "volume": 42107.5, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 0.3398, "high": 0.34, "low": 0.3347, "close": 0.3357, "volume": 110013.4, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 0.3357, "high": 0.3369, "low": 0.3345, "close": 0.3356, "volume": 39148.2, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 0.335, "high": 0.335, "low": 0.3296, "close": 0.3316, "volume": 130918.8, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 0.332, "high": 0.3351, "low": 0.3311, "close": 0.3348, "volume": 34717.7, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 0.335, "high": 0.3389, "low": 0.3346, "close": 0.3371, "volume": 45862.9, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 0.3379, "high": 0.3404, "low": 0.3375, "close": 0.3392, "volume": 84052.2, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 0.3392, "high": 0.3404, "low": 0.3377, "close": 0.3391, "volume": 49159.4, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 0.3392, "high": 0.3445, "low": 0.3384, "close": 0.3441, "volume": 180635.8, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 0.3444, "high": 0.3546, "low": 0.3433, "close": 0.3524, "volume": 791551.1, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 0.3525, "high": 0.3542, "low": 0.3477, "close": 0.3491, "volume": 203784.4, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 0.3489, "high": 0.3516, "low": 0.3489, "close": 0.3506, "volume": 121968.6, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 0.35, "high": 0.355, "low": 0.3495, "close": 0.3526, "volume": 279084.6, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 0.3524, "high": 0.3583, "low": 0.3509, "close": 0.3512, "volume": 191846.9, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 0.3519, "high": 0.3569, "low": 0.3509, "close": 0.3569, "volume": 146478.4, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 0.3566, "high": 0.3637, "low": 0.356, "close": 0.3623, "volume": 272620.0, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 0.3636, "high": 0.37854, "low": 0.3635, "close": 0.3775, "volume": 1676349.6, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 0.3768, "high": 0.386, "low": 0.3676, "close": 0.372, "volume": 360657.4, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 0.3734, "high": 0.3744, "low": 0.3664, "close": 0.3691, "volume": 173304.3, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 0.3689, "high": 0.3713, "low": 0.3677, "close": 0.3699, "volume": 26917.4, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 0.3703, "high": 0.3739, "low": 0.3658, "close": 0.3719, "volume": 200986.3, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 0.3722, "high": 0.3774, "low": 0.3679, "close": 0.3679, "volume": 202734.6, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 0.3694, "high": 0.3709, "low": 0.3675, "close": 0.3675, "volume": 19099.4, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 0.368, "high": 0.3723, "low": 0.3677, "close": 0.3723, "volume": 22295.3, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 0.3725, "high": 0.3812, "low": 0.3725, "close": 0.3781, "volume": 186499.3, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 0.3788, "high": 0.3866, "low": 0.3775, "close": 0.3864, "volume": 115723.4, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 0.3865, "high": 0.3865, "low": 0.3779, "close": 0.3794, "volume": 329171.4, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 0.3795, "high": 0.3809, "low": 0.3738, "close": 0.375, "volume": 198708.9, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 0.3744, "high": 0.3758, "low": 0.3708, "close": 0.3709, "volume": 94454.3, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 0.3712, "high": 0.3719, "low": 0.3666, "close": 0.3676, "volume": 71507.7, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 0.3687, "high": 0.3738, "low": 0.3686, "close": 0.3735, "volume": 48070.6, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 0.3733, "high": 0.3745, "low": 0.3695, "close": 0.3702, "volume": 32684.7, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 0.37, "high": 0.3732, "low": 0.3698, "close": 0.3711, "volume": 54484.2, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 0.3704, "high": 0.3786, "low": 0.3689, "close": 0.376, "volume": 190416.0, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 0.376, "high": 0.3808, "low": 0.3742, "close": 0.3775, "volume": 267142.3, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 0.3788, "high": 0.3844, "low": 0.3757, "close": 0.3774, "volume": 532019.4, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 0.3775, "high": 0.3784, "low": 0.3736, "close": 0.3743, "volume": 480748.2, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 0.3751, "high": 0.3751, "low": 0.3692, "close": 0.3719, "volume": 280412.9, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 0.3725, "high": 0.381, "low": 0.3659, "close": 0.3701, "volume": 1222819.1, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 0.3701, "high": 0.3702, "low": 0.3494, "close": 0.3501, "volume": 545457.6, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 0.3502, "high": 0.3621, "low": 0.3493, "close": 0.3608, "volume": 194514.9, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 0.3611, "high": 0.3614, "low": 0.3553, "close": 0.3555, "volume": 56641.1, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 0.3551, "high": 0.3581, "low": 0.3534, "close": 0.358, "volume": 50730.0, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 0.3579, "high": 0.361, "low": 0.3575, "close": 0.3596, "volume": 245246.9, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 0.3597, "high": 0.3625, "low": 0.3577, "close": 0.358, "volume": 240841.0, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 0.3581, "high": 0.3583, "low": 0.3543, "close": 0.3546, "volume": 131237.1, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 0.3542, "high": 0.3583, "low": 0.3535, "close": 0.3578, "volume": 148926.8, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 0.3579, "high": 0.358, "low": 0.3558, "close": 0.3558, "volume": 36175.8, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 0.3558, "high": 0.357, "low": 0.3553, "close": 0.356, "volume": 28193.8, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 0.357, "high": 0.3625, "low": 0.3566, "close": 0.3619, "volume": 123830.2, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 0.3621, "high": 0.3647, "low": 0.3611, "close": 0.3629, "volume": 63243.6, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 0.3633, "high": 0.3704, "low": 0.3633, "close": 0.3702, "volume": 89963.3, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 0.3704, "high": 0.3738, "low": 0.3704, "close": 0.3709, "volume": 150028.9, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 0.3707, "high": 0.3747, "low": 0.3707, "close": 0.3732, "volume": 111420.2, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 0.3726, "high": 0.3732, "low": 0.3711, "close": 0.3719, "volume": 16642.8, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 0.3713, "high": 0.3725, "low": 0.3693, "close": 0.3725, "volume": 134896.6, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 0.3724, "high": 0.3726, "low": 0.369, "close": 0.3703, "volume": 58186.2, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 0.3689, "high": 0.3697, "low": 0.366, "close": 0.3675, "volume": 44956.1, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 0.3676, "high": 0.3774, "low": 0.3663, "close": 0.3774, "volume": 162455.1, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 0.3775, "high": 0.385, "low": 0.3758, "close": 0.3792, "volume": 381324.0, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 0.3793, "high": 0.3807, "low": 0.3777, "close": 0.3797, "volume": 118495.8, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 0.38, "high": 0.3808, "low": 0.3756, "close": 0.3764, "volume": 136127.8, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 0.3766, "high": 0.3766, "low": 0.3691, "close": 0.3704, "volume": 137761.9, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 0.3707, "high": 0.375, "low": 0.3692, "close": 0.374, "volume": 170713.8, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 0.3744, "high": 0.3744, "low": 0.3686, "close": 0.37, "volume": 62340.4, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 0.3698, "high": 0.3703, "low": 0.3674, "close": 0.3685, "volume": 49290.2, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 0.369, "high": 0.3713, "low": 0.3687, "close": 0.3702, "volume": 27408.5, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 0.37, "high": 0.3722, "low": 0.3698, "close": 0.3712, "volume": 43161.6, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 0.372, "high": 0.3723, "low": 0.3695, "close": 0.3696, "volume": 21718.2, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 0.3693, "high": 0.3704, "low": 0.3677, "close": 0.3691, "volume": 77367.6, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 0.3688, "high": 0.3693, "low": 0.3658, "close": 0.366, "volume": 18975.3, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 0.3659, "high": 0.3665, "low": 0.3649, "close": 0.3659, "volume": 25398.8, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 0.3661, "high": 0.3671, "low": 0.3638, "close": 0.3639, "volume": 438104.9, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 0.3637, "high": 0.3667, "low": 0.3637, "close": 0.3665, "volume": 14345.8, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 0.3658, "high": 0.3676, "low": 0.3655, "close": 0.3655, "volume": 34460.3, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 0.3656, "high": 0.3682, "low": 0.3655, "close": 0.368, "volume": 7920.3, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 0.3676, "high": 0.3676, "low": 0.3603, "close": 0.3615, "volume": 67247.6, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 0.3611, "high": 0.3631, "low": 0.3605, "close": 0.3613, "volume": 29169.4, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 0.3612, "high": 0.3621, "low": 0.3596, "close": 0.3621, "volume": 16567.9, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 0.3615, "high": 0.3631, "low": 0.3583, "close": 0.36, "volume": 113839.0, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 0.3588, "high": 0.3632, "low": 0.3587, "close": 0.362, "volume": 27889.3, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 0.3612, "high": 0.3612, "low": 0.3569, "close": 0.36, "volume": 76065.0, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 0.3599, "high": 0.3622, "low": 0.3566, "close": 0.3599, "volume": 152001.2, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 0.3591, "high": 0.3625, "low": 0.358, "close": 0.3625, "volume": 15186.1, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 0.3625, "high": 0.3625, "low": 0.3602, "close": 0.3625, "volume": 50321.0, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 0.362, "high": 0.3643, "low": 0.3583, "close": 0.3591, "volume": 158121.1, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 0.3608, "high": 0.364, "low": 0.3608, "close": 0.3616, "volume": 57992.3, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 0.3615, "high": 0.3641, "low": 0.3612, "close": 0.3631, "volume": 63562.7, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 0.3628, "high": 0.3628, "low": 0.3592, "close": 0.3613, "volume": 42668.0, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 0.3606, "high": 0.3606, "low": 0.3553, "close": 0.3592, "volume": 120659.0, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 0.3591, "high": 0.3596, "low": 0.3584, "close": 0.3588, "volume": 8223.7, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 0.3592, "high": 0.3606, "low": 0.359, "close": 0.359, "volume": 7065.0, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 0.3592, "high": 0.361, "low": 0.3585, "close": 0.3604, "volume": 75666.4, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 0.3604, "high": 0.3604, "low": 0.3587, "close": 0.3587, "volume": 4583.6, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 0.3597, "high": 0.3607, "low": 0.3593, "close": 0.3604, "volume": 3219.6, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 0.36, "high": 0.36, "low": 0.3594, "close": 0.3597, "volume": 3227.9, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 0.3598, "high": 0.3625, "low": 0.3592, "close": 0.3625, "volume": 17427.4, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 0.3625, "high": 0.3626, "low": 0.3573, "close": 0.3587, "volume": 78996.7, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 0.3594, "high": 0.3619, "low": 0.3589, "close": 0.3614, "volume": 15854.5, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 0.3612, "high": 0.3614, "low": 0.3612, "close": 0.3614, "volume": 2925.4, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 0.3617, "high": 0.3619, "low": 0.3585, "close": 0.3604, "volume": 45687.8, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 0.3587, "high": 0.36, "low": 0.3585, "close": 0.36, "volume": 6246.7, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 0.3587, "high": 0.36, "low": 0.3587, "close": 0.36, "volume": 56.2, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 0.3589, "high": 0.3601, "low": 0.3587, "close": 0.3591, "volume": 21558.3, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 0.3596, "high": 0.3596, "low": 0.3571, "close": 0.3578, "volume": 56398.9, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 0.3576, "high": 0.3589, "low": 0.3528, "close": 0.3582, "volume": 80704.6, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 0.3584, "high": 0.3594, "low": 0.3584, "close": 0.3594, "volume": 66097.5, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 0.3583, "high": 0.3608, "low": 0.3574, "close": 0.3596, "volume": 18145.3, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 0.3597, "high": 0.3606, "low": 0.359, "close": 0.359, "volume": 17589.9, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 0.3587, "high": 0.3591, "low": 0.3553, "close": 0.3557, "volume": 17160.5, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 0.3557, "high": 0.3566, "low": 0.3514, "close": 0.3528, "volume": 111251.3, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 0.3516, "high": 0.3517, "low": 0.3489, "close": 0.3489, "volume": 214889.4, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 0.35, "high": 0.3527, "low": 0.3491, "close": 0.3517, "volume": 14750.2, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 0.3515, "high": 0.3524, "low": 0.3508, "close": 0.3517, "volume": 20321.1, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 0.3525, "high": 0.3531, "low": 0.3511, "close": 0.3519, "volume": 3158.2, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 0.351, "high": 0.3517, "low": 0.3509, "close": 0.3514, "volume": 1703.4, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 0.3512, "high": 0.3526, "low": 0.3486, "close": 0.3523, "volume": 76328.2, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 0.3512, "high": 0.3537, "low": 0.3509, "close": 0.3534, "volume": 12818.5, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 0.3535, "high": 0.3555, "low": 0.3531, "close": 0.3552, "volume": 18203.7, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 0.3551, "high": 0.3554, "low": 0.3536, "close": 0.3541, "volume": 3545.4, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 0.3541, "high": 0.3555, "low": 0.3541, "close": 0.3555, "volume": 6152.2, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 0.3557, "high": 0.357, "low": 0.3547, "close": 0.357, "volume": 8173.6, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 0.3574, "high": 0.3575, "low": 0.354, "close": 0.3542, "volume": 11955.5, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 0.3541, "high": 0.3548, "low": 0.3539, "close": 0.3548, "volume": 2647.8, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 0.3551, "high": 0.359, "low": 0.3551, "close": 0.3587, "volume": 22971.7, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 0.358, "high": 0.3594, "low": 0.358, "close": 0.358, "volume": 6545.0, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 0.3575, "high": 0.3575, "low": 0.3569, "close": 0.3574, "volume": 1171.0, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 0.3576, "high": 0.3587, "low": 0.3565, "close": 0.358, "volume": 35324.8, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 0.3584, "high": 0.3592, "low": 0.3583, "close": 0.3587, "volume": 27462.5, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 0.3588, "high": 0.3612, "low": 0.3584, "close": 0.3612, "volume": 38932.2, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 0.3613, "high": 0.3613, "low": 0.355, "close": 0.3561, "volume": 98236.5, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 0.3563, "high": 0.3568, "low": 0.3553, "close": 0.3559, "volume": 28829.8, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 0.3557, "high": 0.3557, "low": 0.3516, "close": 0.352, "volume": 80352.4, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 0.3522, "high": 0.355, "low": 0.352, "close": 0.355, "volume": 16488.4, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 0.3547, "high": 0.356, "low": 0.3547, "close": 0.3553, "volume": 86421.8, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 0.3556, "high": 0.3559, "low": 0.3544, "close": 0.355, "volume": 37174.5, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 0.3545, "high": 0.3555, "low": 0.3514, "close": 0.3527, "volume": 111131.3, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 0.3531, "high": 0.354, "low": 0.3526, "close": 0.354, "volume": 8251.4, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 0.3542, "high": 0.3567, "low": 0.3542, "close": 0.3567, "volume": 71620.4, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 0.3565, "high": 0.357, "low": 0.3556, "close": 0.3556, "volume": 18241.3, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 0.3569, "high": 0.3569, "low": 0.354, "close": 0.354, "volume": 12014.3, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 0.3542, "high": 0.3546, "low": 0.3504, "close": 0.3504, "volume": 44428.0, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 0.3509, "high": 0.3524, "low": 0.3489, "close": 0.3522, "volume": 11673.9, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 0.3518, "high": 0.3532, "low": 0.3512, "close": 0.3532, "volume": 4285.0, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 0.352, "high": 0.3528, "low": 0.3516, "close": 0.3519, "volume": 8956.7, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 0.3518, "high": 0.3522, "low": 0.3472, "close": 0.3481, "volume": 127065.5, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 0.3476, "high": 0.3496, "low": 0.3467, "close": 0.3489, "volume": 32529.3, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 0.3489, "high": 0.3489, "low": 0.3481, "close": 0.3481, "volume": 1522.8, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 0.3488, "high": 0.3503, "low": 0.3473, "close": 0.35, "volume": 15589.5, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 0.3499, "high": 0.3517, "low": 0.3497, "close": 0.3508, "volume": 26597.0, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 0.351, "high": 0.3529, "low": 0.3508, "close": 0.3514, "volume": 8690.2, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 0.3512, "high": 0.3531, "low": 0.3509, "close": 0.353, "volume": 21535.9, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 0.3529, "high": 0.3567, "low": 0.3522, "close": 0.3533, "volume": 33980.5, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 0.354, "high": 0.3554, "low": 0.3518, "close": 0.3532, "volume": 82411.2, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 0.3542, "high": 0.355, "low": 0.3453, "close": 0.3453, "volume": 89252.4, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 0.3452, "high": 0.3632, "low": 0.3371, "close": 0.3432, "volume": 331098.2, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 0.3427, "high": 0.3458, "low": 0.3417, "close": 0.3424, "volume": 38335.7, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 0.3427, "high": 0.344, "low": 0.3398, "close": 0.3398, "volume": 21957.7, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 0.3404, "high": 0.3434, "low": 0.3398, "close": 0.3427, "volume": 17055.3, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 0.3423, "high": 0.343, "low": 0.34, "close": 0.3401, "volume": 11213.8, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 0.3412, "high": 0.3417, "low": 0.339, "close": 0.3417, "volume": 148623.7, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 0.3416, "high": 0.3441, "low": 0.3415, "close": 0.3441, "volume": 221154.3, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 0.3436, "high": 0.3446, "low": 0.3428, "close": 0.3435, "volume": 23946.1, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 0.3437, "high": 0.3459, "low": 0.3437, "close": 0.3457, "volume": 8664.6, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 0.3454, "high": 0.3463, "low": 0.3439, "close": 0.3439, "volume": 25871.7, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 0.3447, "high": 0.3488, "low": 0.3428, "close": 0.3465, "volume": 29687.0, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 0.3465, "high": 0.3466, "low": 0.3445, "close": 0.3448, "volume": 30688.9, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 0.3442, "high": 0.3465, "low": 0.3438, "close": 0.346, "volume": 302401.7, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 0.3467, "high": 0.3484, "low": 0.3451, "close": 0.3483, "volume": 62622.0, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 0.3487, "high": 0.3506, "low": 0.3478, "close": 0.3506, "volume": 117889.2, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 0.3507, "high": 0.3521, "low": 0.3505, "close": 0.351, "volume": 29000.8, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 0.3519, "high": 0.3519, "low": 0.3486, "close": 0.3486, "volume": 70808.9, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 0.3491, "high": 0.3491, "low": 0.3469, "close": 0.3486, "volume": 22956.5, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 0.3479, "high": 0.3479, "low": 0.345, "close": 0.3456, "volume": 40039.2, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 0.3454, "high": 0.3484, "low": 0.3453, "close": 0.3477, "volume": 49508.3, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 0.3476, "high": 0.3531, "low": 0.3476, "close": 0.352, "volume": 63513.2, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 0.3521, "high": 0.3531, "low": 0.3504, "close": 0.3522, "volume": 15994.5, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 0.3525, "high": 0.3587, "low": 0.3516, "close": 0.3555, "volume": 100727.2, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 0.3563, "high": 0.36, "low": 0.3557, "close": 0.3579, "volume": 95665.1, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 0.3585, "high": 0.3606, "low": 0.3573, "close": 0.3581, "volume": 727467.3, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 0.3586, "high": 0.3593, "low": 0.3538, "close": 0.3548, "volume": 131646.8, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 0.3548, "high": 0.3571, "low": 0.3544, "close": 0.3562, "volume": 107688.0, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 0.3565, "high": 0.3619, "low": 0.356, "close": 0.3611, "volume": 110979.4, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 0.3612, "high": 0.3638, "low": 0.3604, "close": 0.3622, "volume": 44719.3, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 0.3628, "high": 0.3628, "low": 0.3595, "close": 0.3607, "volume": 51510.2, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 0.3612, "high": 0.3659, "low": 0.3612, "close": 0.3653, "volume": 164589.4, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 0.365, "high": 0.3689, "low": 0.3648, "close": 0.3655, "volume": 120994.0, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 0.3656, "high": 0.37, "low": 0.3656, "close": 0.3683, "volume": 360825.6, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 0.3685, "high": 0.3697, "low": 0.3671, "close": 0.3679, "volume": 22960.4, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 0.3679, "high": 0.3697, "low": 0.3669, "close": 0.369, "volume": 81789.9, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 0.369, "high": 0.3775, "low": 0.3686, "close": 0.3767, "volume": 169862.5, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 0.3768, "high": 0.3782, "low": 0.3754, "close": 0.3762, "volume": 73246.7, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 0.3775, "high": 0.3798, "low": 0.376, "close": 0.3778, "volume": 144710.4, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 0.3779, "high": 0.3783, "low": 0.3757, "close": 0.3764, "volume": 308156.9, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 0.3769, "high": 0.381, "low": 0.3755, "close": 0.3791, "volume": 31450.9, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 0.3798, "high": 0.382, "low": 0.3796, "close": 0.3816, "volume": 27099.5, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 0.3816, "high": 0.3878, "low": 0.3816, "close": 0.3852, "volume": 426464.1, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 0.3855, "high": 0.3884, "low": 0.385, "close": 0.3865, "volume": 53641.9, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 0.387, "high": 0.3897, "low": 0.3857, "close": 0.3867, "volume": 400779.8, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 0.387, "high": 0.3896, "low": 0.3861, "close": 0.3888, "volume": 121663.9, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 0.3889, "high": 0.3898, "low": 0.3827, "close": 0.3858, "volume": 365606.4, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 0.3856, "high": 0.3867, "low": 0.3847, "close": 0.3856, "volume": 119001.8, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 0.385, "high": 0.3859, "low": 0.3801, "close": 0.3803, "volume": 184162.0, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 0.3806, "high": 0.3849, "low": 0.3784, "close": 0.3845, "volume": 116430.5, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 0.3842, "high": 0.3842, "low": 0.3806, "close": 0.3809, "volume": 35659.8, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 0.3823, "high": 0.3879, "low": 0.3821, "close": 0.3873, "volume": 110880.1, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 0.3872, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 60584.5, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 0.3868, "high": 0.3871, "low": 0.3846, "close": 0.3861, "volume": 27555.3, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 0.3853, "high": 0.3858, "low": 0.3844, "close": 0.3857, "volume": 34972.4, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 0.3844, "high": 0.3864, "low": 0.3838, "close": 0.3838, "volume": 35184.5, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 0.3836, "high": 0.3836, "low": 0.3808, "close": 0.3819, "volume": 33011.5, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 0.3819, "high": 0.3835, "low": 0.3808, "close": 0.3811, "volume": 69944.5, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 0.3815, "high": 0.3828, "low": 0.3752, "close": 0.3767, "volume": 210552.0, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 0.3766, "high": 0.3793, "low": 0.3763, "close": 0.3785, "volume": 59577.4, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 0.3778, "high": 0.3874, "low": 0.3777, "close": 0.3846, "volume": 195460.6, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 0.3842, "high": 0.3854, "low": 0.3725, "close": 0.3801, "volume": 332427.7, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 0.3803, "high": 0.3803, "low": 0.3746, "close": 0.3767, "volume": 216229.8, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 0.377, "high": 0.3781, "low": 0.3748, "close": 0.378, "volume": 50946.5, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 0.3783, "high": 0.3795, "low": 0.3761, "close": 0.3769, "volume": 21541.4, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 0.3763, "high": 0.3799, "low": 0.3762, "close": 0.3799, "volume": 31923.9, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 0.3797, "high": 0.3801, "low": 0.377, "close": 0.377, "volume": 19299.0, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 0.3769, "high": 0.3773, "low": 0.3745, "close": 0.3759, "volume": 62166.2, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 0.3756, "high": 0.3774, "low": 0.3748, "close": 0.3774, "volume": 41244.8, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 0.3775, "high": 0.3821, "low": 0.3775, "close": 0.3819, "volume": 58947.0, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 0.3822, "high": 0.3829, "low": 0.3786, "close": 0.3789, "volume": 136654.5, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 0.3788, "high": 0.38, "low": 0.3773, "close": 0.3773, "volume": 146477.2, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 0.3771, "high": 0.3778, "low": 0.3756, "close": 0.3775, "volume": 88578.6, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 0.3774, "high": 0.3786, "low": 0.3748, "close": 0.3759, "volume": 80389.9, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 0.3753, "high": 0.3762, "low": 0.3737, "close": 0.3743, "volume": 159961.4, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 0.3742, "high": 0.3751, "low": 0.3698, "close": 0.3704, "volume": 208173.4, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 0.3703, "high": 0.3758, "low": 0.3701, "close": 0.3751, "volume": 68542.5, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 0.3759, "high": 0.3776, "low": 0.3759, "close": 0.3772, "volume": 77410.3, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 0.3767, "high": 0.3775, "low": 0.3749, "close": 0.3767, "volume": 59011.5, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 0.3767, "high": 0.3768, "low": 0.3759, "close": 0.3766, "volume": 9163.6, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 0.3772, "high": 0.3785, "low": 0.3751, "close": 0.3757, "volume": 28110.6, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 0.3755, "high": 0.377, "low": 0.375, "close": 0.3762, "volume": 28328.2, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 0.3761, "high": 0.3781, "low": 0.3744, "close": 0.3776, "volume": 153136.1, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 0.3777, "high": 0.38, "low": 0.3769, "close": 0.3777, "volume": 77310.3, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 0.3783, "high": 0.3791, "low": 0.3766, "close": 0.3771, "volume": 11950.1, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 0.377, "high": 0.3785, "low": 0.376, "close": 0.3782, "volume": 31806.1, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 0.378, "high": 0.3789, "low": 0.3768, "close": 0.3787, "volume": 24763.3, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 0.3788, "high": 0.3797, "low": 0.3773, "close": 0.3782, "volume": 21883.1, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 0.3788, "high": 0.3788, "low": 0.3775, "close": 0.3788, "volume": 10516.7, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 0.3792, "high": 0.3847, "low": 0.3757, "close": 0.3841, "volume": 285331.6, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 0.3848, "high": 0.3873, "low": 0.3809, "close": 0.3823, "volume": 355900.1, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 0.383, "high": 0.3858, "low": 0.3827, "close": 0.3854, "volume": 72846.1, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 0.3856, "high": 0.3892, "low": 0.385, "close": 0.3883, "volume": 248888.7, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 0.3884, "high": 0.3976, "low": 0.3882, "close": 0.3936, "volume": 461230.9, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 0.3936, "high": 0.3982, "low": 0.3916, "close": 0.3967, "volume": 450871.4, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 0.397, "high": 0.4013, "low": 0.3958, "close": 0.3983, "volume": 308562.1, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 0.3987, "high": 0.4044, "low": 0.3967, "close": 0.4034, "volume": 227934.7, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 0.4038, "high": 0.4084, "low": 0.4018, "close": 0.4062, "volume": 393269.4, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 0.4069, "high": 0.4069, "low": 0.4019, "close": 0.4059, "volume": 103470.7, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 0.4059, "high": 0.4081, "low": 0.4044, "close": 0.4075, "volume": 125381.0, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 0.4074, "high": 0.409, "low": 0.4027, "close": 0.4028, "volume": 115959.7, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 0.4032, "high": 0.4037, "low": 0.4002, "close": 0.4017, "volume": 96056.5, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 0.4022, "high": 0.4038, "low": 0.3991, "close": 0.4023, "volume": 89280.1, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 0.4023, "high": 0.4047, "low": 0.402, "close": 0.4046, "volume": 20558.0, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 0.4041, "high": 0.4041, "low": 0.4009, "close": 0.4009, "volume": 305353.9, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 0.4009, "high": 0.4009, "low": 0.398, "close": 0.3985, "volume": 74110.8, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 0.3989, "high": 0.3996, "low": 0.3939, "close": 0.3953, "volume": 417428.6, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 0.3953, "high": 0.3961, "low": 0.394, "close": 0.3958, "volume": 55035.2, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 0.3969, "high": 0.3998, "low": 0.3952, "close": 0.3995, "volume": 22046.6, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 0.399, "high": 0.3995, "low": 0.3968, "close": 0.3983, "volume": 49511.9, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 0.3975, "high": 0.403, "low": 0.3975, "close": 0.4014, "volume": 92653.5, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 0.4009, "high": 0.4012, "low": 0.3957, "close": 0.3965, "volume": 183459.9, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 0.396, "high": 0.396, "low": 0.3894, "close": 0.3936, "volume": 92897.6, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 0.3938, "high": 0.3938, "low": 0.391, "close": 0.3911, "volume": 32092.4, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 0.3911, "high": 0.3919, "low": 0.3897, "close": 0.39, "volume": 16848.8, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 0.3901, "high": 0.3902, "low": 0.39, "close": 0.3902, "volume": 2110.2, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 0.3906, "high": 0.3911, "low": 0.3896, "close": 0.3911, "volume": 14848.9, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 0.3908, "high": 0.3911, "low": 0.3883, "close": 0.3895, "volume": 121215.0, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 0.39, "high": 0.3918, "low": 0.3888, "close": 0.3907, "volume": 41530.6, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 0.3901, "high": 0.3931, "low": 0.3901, "close": 0.3914, "volume": 27287.9, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 0.3912, "high": 0.392, "low": 0.3901, "close": 0.3903, "volume": 17924.2, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 0.39, "high": 0.3929, "low": 0.39, "close": 0.3927, "volume": 34243.4, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 0.393, "high": 0.393, "low": 0.389, "close": 0.3897, "volume": 53234.9, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 0.3898, "high": 0.3918, "low": 0.3898, "close": 0.3906, "volume": 11371.5, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 0.391, "high": 0.3954, "low": 0.3907, "close": 0.3952, "volume": 25676.2, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 0.3953, "high": 0.3956, "low": 0.3937, "close": 0.3943, "volume": 18740.3, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 0.3946, "high": 0.3957, "low": 0.3934, "close": 0.3936, "volume": 46187.6, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 0.3941, "high": 0.3947, "low": 0.394, "close": 0.3947, "volume": 7812.0, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 0.3949, "high": 0.3957, "low": 0.3948, "close": 0.3952, "volume": 12941.0, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 0.3953, "high": 0.3962, "low": 0.3917, "close": 0.3919, "volume": 36737.3, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 0.3921, "high": 0.3927, "low": 0.3867, "close": 0.388, "volume": 143682.7, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 0.3877, "high": 0.3896, "low": 0.3842, "close": 0.3842, "volume": 186454.4, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 0.3842, "high": 0.3856, "low": 0.3812, "close": 0.3853, "volume": 226366.0, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 0.385, "high": 0.3871, "low": 0.3848, "close": 0.3863, "volume": 59629.4, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 0.3869, "high": 0.3878, "low": 0.3867, "close": 0.3872, "volume": 15188.8, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 0.3874, "high": 0.3889, "low": 0.3874, "close": 0.3888, "volume": 85489.7, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 0.389, "high": 0.389, "low": 0.3873, "close": 0.3879, "volume": 71804.6, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 0.3881, "high": 0.3883, "low": 0.3874, "close": 0.3874, "volume": 27614.3, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 0.3869, "high": 0.3869, "low": 0.3839, "close": 0.3843, "volume": 83380.0, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 0.3847, "high": 0.3865, "low": 0.3843, "close": 0.3865, "volume": 17716.3, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 0.3856, "high": 0.3856, "low": 0.3849, "close": 0.3849, "volume": 9484.1, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 0.3845, "high": 0.3847, "low": 0.3829, "close": 0.3837, "volume": 42875.2, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 0.3835, "high": 0.3839, "low": 0.3822, "close": 0.3823, "volume": 47311.6, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 0.382, "high": 0.385, "low": 0.3813, "close": 0.3839, "volume": 87404.0, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 0.3835, "high": 0.3844, "low": 0.3824, "close": 0.383, "volume": 10064.7, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 0.3825, "high": 0.3825, "low": 0.3776, "close": 0.38, "volume": 348662.8, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 0.3798, "high": 0.3807, "low": 0.378, "close": 0.3807, "volume": 126116.2, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 0.3806, "high": 0.3838, "low": 0.3806, "close": 0.3824, "volume": 29906.3, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 0.3822, "high": 0.3822, "low": 0.3809, "close": 0.3818, "volume": 15625.1, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 0.3808, "high": 0.3814, "low": 0.3756, "close": 0.3772, "volume": 110437.0, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 0.3773, "high": 0.3796, "low": 0.3772, "close": 0.3795, "volume": 65047.5, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 0.3796, "high": 0.3819, "low": 0.3795, "close": 0.3814, "volume": 11525.6, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 0.3801, "high": 0.3825, "low": 0.3771, "close": 0.3823, "volume": 16436.2, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 0.3819, "high": 0.3823, "low": 0.3806, "close": 0.3815, "volume": 11744.7, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 0.3816, "high": 0.3818, "low": 0.3784, "close": 0.3794, "volume": 117660.4, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 0.3802, "high": 0.3806, "low": 0.3711, "close": 0.3745, "volume": 195186.4, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 0.3744, "high": 0.3757, "low": 0.3737, "close": 0.3746, "volume": 22965.8, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 0.3746, "high": 0.3788, "low": 0.3744, "close": 0.3785, "volume": 35265.7, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 0.3781, "high": 0.3786, "low": 0.3773, "close": 0.3783, "volume": 160340.0, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 0.3787, "high": 0.3865, "low": 0.3787, "close": 0.3839, "volume": 94831.0, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 0.3841, "high": 0.3884, "low": 0.3841, "close": 0.3861, "volume": 163873.4, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 0.3867, "high": 0.3951, "low": 0.3867, "close": 0.3944, "volume": 176141.6, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 0.3951, "high": 0.4021, "low": 0.3951, "close": 0.4007, "volume": 550991.5, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 0.4017, "high": 0.4048, "low": 0.3972, "close": 0.3992, "volume": 331091.2, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 0.3997, "high": 0.4028, "low": 0.3981, "close": 0.3996, "volume": 228367.6, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 0.4001, "high": 0.4003, "low": 0.3953, "close": 0.3964, "volume": 129097.8, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 0.3964, "high": 0.3976, "low": 0.3927, "close": 0.3941, "volume": 121078.6, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 0.3944, "high": 0.3971, "low": 0.3937, "close": 0.3946, "volume": 187818.4, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 0.3952, "high": 0.3952, "low": 0.3877, "close": 0.3877, "volume": 120901.8, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 0.3879, "high": 0.389, "low": 0.3843, "close": 0.3849, "volume": 104523.7, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 0.3843, "high": 0.3847, "low": 0.3825, "close": 0.3836, "volume": 59737.5, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 0.3835, "high": 0.3861, "low": 0.3814, "close": 0.3845, "volume": 105472.6, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 0.3851, "high": 0.3965, "low": 0.384, "close": 0.3947, "volume": 483431.0, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 0.3949, "high": 0.398, "low": 0.3891, "close": 0.3899, "volume": 234960.3, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 0.3901, "high": 0.3902, "low": 0.3794, "close": 0.3799, "volume": 488023.3, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 0.3797, "high": 0.385, "low": 0.3759, "close": 0.3839, "volume": 168470.2, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 0.384, "high": 0.3903, "low": 0.3838, "close": 0.3881, "volume": 87508.0, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 0.3883, "high": 0.3902, "low": 0.3863, "close": 0.3871, "volume": 68434.5, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 0.3872, "high": 0.3894, "low": 0.3844, "close": 0.3855, "volume": 78116.0, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 0.3857, "high": 0.3889, "low": 0.3852, "close": 0.3871, "volume": 100064.4, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 0.3868, "high": 0.3887, "low": 0.3861, "close": 0.3863, "volume": 35068.2, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 0.3864, "high": 0.3902, "low": 0.3862, "close": 0.39, "volume": 37567.0, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 0.3906, "high": 0.3952, "low": 0.3893, "close": 0.3911, "volume": 146670.0, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 0.391, "high": 0.392, "low": 0.3891, "close": 0.3901, "volume": 87427.9, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 0.3901, "high": 0.393, "low": 0.3896, "close": 0.3922, "volume": 68679.6, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 0.3921, "high": 0.3928, "low": 0.3895, "close": 0.3899, "volume": 32647.5, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 0.3905, "high": 0.3925, "low": 0.3894, "close": 0.3918, "volume": 22369.4, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 0.3919, "high": 0.3931, "low": 0.391, "close": 0.3928, "volume": 79367.6, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 0.3931, "high": 0.3945, "low": 0.3921, "close": 0.3931, "volume": 41121.6, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 0.3936, "high": 0.3989, "low": 0.3936, "close": 0.3978, "volume": 273501.7, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 0.3981, "high": 0.3998, "low": 0.3955, "close": 0.3965, "volume": 107057.7, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 0.3966, "high": 0.3973, "low": 0.3916, "close": 0.3926, "volume": 110323.1, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 0.3933, "high": 0.3951, "low": 0.3917, "close": 0.3925, "volume": 103092.9, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 0.392, "high": 0.3922, "low": 0.3889, "close": 0.3903, "volume": 93690.4, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 0.3896, "high": 0.3902, "low": 0.3882, "close": 0.389, "volume": 87415.3, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 0.3889, "high": 0.3919, "low": 0.3884, "close": 0.3918, "volume": 260936.8, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 0.3913, "high": 0.3918, "low": 0.3905, "close": 0.3908, "volume": 13593.7, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 0.3911, "high": 0.3925, "low": 0.3902, "close": 0.3921, "volume": 63897.1, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 0.3922, "high": 0.394, "low": 0.3909, "close": 0.3935, "volume": 162210.5, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 0.3931, "high": 0.3938, "low": 0.3922, "close": 0.3935, "volume": 30947.5, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 0.3933, "high": 0.3933, "low": 0.3905, "close": 0.3905, "volume": 5088.9, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 0.3906, "high": 0.3906, "low": 0.3881, "close": 0.3895, "volume": 45757.6, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 0.3888, "high": 0.3957, "low": 0.3869, "close": 0.3957, "volume": 55634.7, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 0.3957, "high": 0.3966, "low": 0.3932, "close": 0.3959, "volume": 67226.2, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 0.3958, "high": 0.3984, "low": 0.3948, "close": 0.3955, "volume": 70308.8, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 0.3954, "high": 0.396, "low": 0.3937, "close": 0.3956, "volume": 16012.2, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 0.3954, "high": 0.3959, "low": 0.3946, "close": 0.3946, "volume": 9079.3, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 0.3948, "high": 0.3963, "low": 0.3948, "close": 0.3963, "volume": 5721.5, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 0.3968, "high": 0.3979, "low": 0.3954, "close": 0.3959, "volume": 18836.5, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 0.3962, "high": 0.3964, "low": 0.3953, "close": 0.3957, "volume": 12044.2, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 0.3955, "high": 0.3969, "low": 0.3935, "close": 0.3954, "volume": 28730.8, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 0.3961, "high": 0.3966, "low": 0.3949, "close": 0.3951, "volume": 18618.7, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 0.3956, "high": 0.3974, "low": 0.3956, "close": 0.3973, "volume": 18274.3, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 0.3976, "high": 0.3998, "low": 0.3967, "close": 0.3981, "volume": 25195.0, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 0.3991, "high": 0.3999, "low": 0.3936, "close": 0.3988, "volume": 174507.9, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 0.399, "high": 0.3994, "low": 0.3948, "close": 0.3957, "volume": 65224.1, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 0.3957, "high": 0.3962, "low": 0.3907, "close": 0.3925, "volume": 102426.1, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 0.3915, "high": 0.3937, "low": 0.3881, "close": 0.3929, "volume": 126094.4, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 0.3923, "high": 0.393, "low": 0.3895, "close": 0.3905, "volume": 30412.7, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 0.39, "high": 0.3923, "low": 0.39, "close": 0.3917, "volume": 5364.0, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 0.3911, "high": 0.3924, "low": 0.3903, "close": 0.3921, "volume": 104717.1, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 0.3919, "high": 0.3944, "low": 0.391, "close": 0.393, "volume": 94880.3, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 0.3931, "high": 0.3936, "low": 0.3924, "close": 0.3927, "volume": 8723.1, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 0.3929, "high": 0.3929, "low": 0.3913, "close": 0.3915, "volume": 23693.8, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 0.3916, "high": 0.3931, "low": 0.3916, "close": 0.3926, "volume": 10026.3, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 0.392, "high": 0.3924, "low": 0.392, "close": 0.3922, "volume": 4138.0, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 0.3915, "high": 0.3915, "low": 0.3864, "close": 0.3875, "volume": 142830.1, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 0.3877, "high": 0.3887, "low": 0.3847, "close": 0.3887, "volume": 32293.8, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 0.3885, "high": 0.3891, "low": 0.388, "close": 0.388, "volume": 7442.0, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 0.3884, "high": 0.39, "low": 0.3884, "close": 0.3897, "volume": 2767.3, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 0.3899, "high": 0.3899, "low": 0.3889, "close": 0.3895, "volume": 2186.5, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 0.39, "high": 0.3901, "low": 0.3882, "close": 0.3883, "volume": 6830.2, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 0.3885, "high": 0.3895, "low": 0.388, "close": 0.3893, "volume": 2436.4, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 0.3893, "high": 0.3893, "low": 0.3831, "close": 0.3832, "volume": 42807.2, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 0.3833, "high": 0.385, "low": 0.3824, "close": 0.3844, "volume": 31530.4, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 0.3845, "high": 0.3858, "low": 0.3793, "close": 0.3794, "volume": 49197.8, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 0.3793, "high": 0.3797, "low": 0.3766, "close": 0.3789, "volume": 190997.5, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 0.3795, "high": 0.3818, "low": 0.3793, "close": 0.3818, "volume": 99289.3, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 0.3813, "high": 0.3832, "low": 0.3806, "close": 0.3816, "volume": 51194.1, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 0.3828, "high": 0.3836, "low": 0.3791, "close": 0.3817, "volume": 36853.8, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 0.3819, "high": 0.3834, "low": 0.3818, "close": 0.3818, "volume": 18655.9, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 0.382, "high": 0.385, "low": 0.382, "close": 0.385, "volume": 23398.2, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 0.3849, "high": 0.3859, "low": 0.384, "close": 0.3856, "volume": 13633.2, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 0.385, "high": 0.3865, "low": 0.385, "close": 0.3857, "volume": 12039.0, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 0.3853, "high": 0.3854, "low": 0.3826, "close": 0.3827, "volume": 14235.8, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 0.3828, "high": 0.3852, "low": 0.3825, "close": 0.3839, "volume": 24155.4, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 0.3841, "high": 0.3852, "low": 0.3815, "close": 0.3818, "volume": 74753.7, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 0.3816, "high": 0.3828, "low": 0.381, "close": 0.3821, "volume": 30253.5, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 0.3821, "high": 0.3832, "low": 0.3821, "close": 0.383, "volume": 7791.2, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 0.3836, "high": 0.3836, "low": 0.3828, "close": 0.383, "volume": 2713.8, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 0.3833, "high": 0.3842, "low": 0.3818, "close": 0.3842, "volume": 62342.4, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 0.3837, "high": 0.384, "low": 0.3822, "close": 0.3822, "volume": 194202.5, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 0.3817, "high": 0.3821, "low": 0.3796, "close": 0.3796, "volume": 9290.7, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 0.3804, "high": 0.3811, "low": 0.3802, "close": 0.3808, "volume": 7997.4, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 0.3809, "high": 0.383, "low": 0.3809, "close": 0.3823, "volume": 9379.8, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 0.3825, "high": 0.3825, "low": 0.3796, "close": 0.3807, "volume": 5553.7, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 0.3812, "high": 0.3813, "low": 0.3779, "close": 0.3785, "volume": 38988.0, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 0.3784, "high": 0.3789, "low": 0.3765, "close": 0.3773, "volume": 11699.3, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 0.3764, "high": 0.3791, "low": 0.3759, "close": 0.3771, "volume": 16815.9, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 0.3767, "high": 0.3796, "low": 0.3767, "close": 0.3796, "volume": 8329.6, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 0.379, "high": 0.3809, "low": 0.379, "close": 0.3805, "volume": 33558.2, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 0.3802, "high": 0.3803, "low": 0.3785, "close": 0.3789, "volume": 68205.5, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 0.3785, "high": 0.3801, "low": 0.3775, "close": 0.3797, "volume": 23070.7, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 0.3795, "high": 0.3806, "low": 0.3789, "close": 0.3791, "volume": 8066.4, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 0.3792, "high": 0.3834, "low": 0.3792, "close": 0.3834, "volume": 15142.5, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 0.3831, "high": 0.3844, "low": 0.3826, "close": 0.3843, "volume": 16697.5, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 0.3846, "high": 0.3849, "low": 0.3816, "close": 0.3821, "volume": 77659.5, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 0.382, "high": 0.3844, "low": 0.382, "close": 0.3832, "volume": 45516.5, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 0.3837, "high": 0.3837, "low": 0.3817, "close": 0.3823, "volume": 104415.7, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 0.3824, "high": 0.3827, "low": 0.3811, "close": 0.3823, "volume": 9874.3, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 0.3822, "high": 0.3828, "low": 0.3809, "close": 0.3814, "volume": 21529.7, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 0.3815, "high": 0.382, "low": 0.3801, "close": 0.3807, "volume": 13444.3, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 0.3803, "high": 0.3841, "low": 0.38, "close": 0.3838, "volume": 14956.3, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 0.3838, "high": 0.3842, "low": 0.3819, "close": 0.3833, "volume": 77835.1, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 0.3834, "high": 0.3839, "low": 0.3805, "close": 0.3809, "volume": 15980.2, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 0.3812, "high": 0.3855, "low": 0.3811, "close": 0.3855, "volume": 32100.4, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 0.3856, "high": 0.3886, "low": 0.3846, "close": 0.3865, "volume": 50382.2, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 0.3861, "high": 0.3869, "low": 0.3857, "close": 0.386, "volume": 9424.3, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 0.3861, "high": 0.3861, "low": 0.386, "close": 0.386, "volume": 651.4, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 0.3878, "high": 0.3896, "low": 0.3876, "close": 0.3896, "volume": 26328.8, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 0.3899, "high": 0.3903, "low": 0.3885, "close": 0.389, "volume": 27109.7, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 0.3892, "high": 0.3892, "low": 0.388, "close": 0.388, "volume": 6819.9, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 0.3884, "high": 0.3898, "low": 0.3884, "close": 0.3892, "volume": 10970.9, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 0.3893, "high": 0.3898, "low": 0.3892, "close": 0.3894, "volume": 5101.7, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 0.3894, "high": 0.3899, "low": 0.3886, "close": 0.3886, "volume": 9482.7, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 0.3876, "high": 0.389, "low": 0.3876, "close": 0.3885, "volume": 25933.6, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 0.3886, "high": 0.3886, "low": 0.3869, "close": 0.3877, "volume": 13364.3, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 0.3874, "high": 0.3877, "low": 0.3865, "close": 0.387, "volume": 2832.0, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 0.3866, "high": 0.3884, "low": 0.3866, "close": 0.3879, "volume": 12225.0, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 0.3875, "high": 0.3882, "low": 0.387, "close": 0.3875, "volume": 386069.2, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 0.3875, "high": 0.3891, "low": 0.3865, "close": 0.3874, "volume": 72566.6, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 0.3872, "high": 0.3874, "low": 0.3863, "close": 0.3869, "volume": 11694.6, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 0.3868, "high": 0.3871, "low": 0.3843, "close": 0.3845, "volume": 25971.6, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 0.3843, "high": 0.3853, "low": 0.3839, "close": 0.3848, "volume": 26081.7, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 0.3842, "high": 0.3849, "low": 0.3835, "close": 0.3837, "volume": 5713.3, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 0.3835, "high": 0.3847, "low": 0.3835, "close": 0.3843, "volume": 5145.3, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 0.3844, "high": 0.3846, "low": 0.3825, "close": 0.3846, "volume": 27133.6, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 0.3845, "high": 0.3868, "low": 0.3845, "close": 0.3855, "volume": 9253.3, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 0.3859, "high": 0.388, "low": 0.3859, "close": 0.3877, "volume": 18780.5, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 0.3882, "high": 0.3897, "low": 0.3875, "close": 0.3891, "volume": 143306.7, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 0.3896, "high": 0.3896, "low": 0.3875, "close": 0.3875, "volume": 8272.7, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 0.3879, "high": 0.389, "low": 0.387, "close": 0.3882, "volume": 10256.2, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 0.3883, "high": 0.389, "low": 0.3878, "close": 0.389, "volume": 6569.1, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 0.3886, "high": 0.3887, "low": 0.3869, "close": 0.3872, "volume": 6017.3, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 0.3877, "high": 0.3877, "low": 0.3848, "close": 0.3861, "volume": 31340.7, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 0.3854, "high": 0.3866, "low": 0.3847, "close": 0.3866, "volume": 6448.2, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 0.3858, "high": 0.3858, "low": 0.3844, "close": 0.3855, "volume": 1787.2, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 0.3857, "high": 0.3863, "low": 0.3857, "close": 0.3863, "volume": 2404.1, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 0.3857, "high": 0.386, "low": 0.3845, "close": 0.3854, "volume": 10914.4, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 0.386, "high": 0.3877, "low": 0.385, "close": 0.3877, "volume": 8437.4, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 0.388, "high": 0.3898, "low": 0.388, "close": 0.3896, "volume": 85798.5, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 0.3898, "high": 0.3898, "low": 0.3878, "close": 0.3887, "volume": 48192.9, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 0.3896, "high": 0.3897, "low": 0.3866, "close": 0.3885, "volume": 16469.7, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 0.3884, "high": 0.3886, "low": 0.3875, "close": 0.3884, "volume": 4785.3, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 0.3883, "high": 0.3895, "low": 0.3883, "close": 0.3895, "volume": 5797.1, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 0.3882, "high": 0.3882, "low": 0.3871, "close": 0.3872, "volume": 15652.1, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 0.387, "high": 0.3892, "low": 0.3869, "close": 0.3891, "volume": 8591.6, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 0.3892, "high": 0.3928, "low": 0.3892, "close": 0.3905, "volume": 76616.9, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 0.3906, "high": 0.3907, "low": 0.3894, "close": 0.3894, "volume": 12771.2, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 0.3893, "high": 0.3922, "low": 0.3893, "close": 0.3922, "volume": 12735.4, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 0.3927, "high": 0.3927, "low": 0.3908, "close": 0.3912, "volume": 9002.0, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 0.3901, "high": 0.3901, "low": 0.3887, "close": 0.3892, "volume": 10923.7, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 0.3893, "high": 0.3905, "low": 0.388, "close": 0.3882, "volume": 53013.0, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 0.3879, "high": 0.3879, "low": 0.3847, "close": 0.3849, "volume": 405579.5, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 0.3849, "high": 0.3866, "low": 0.3849, "close": 0.3866, "volume": 6996.7, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 0.3861, "high": 0.3869, "low": 0.3856, "close": 0.3868, "volume": 2643.9, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 0.3864, "high": 0.3871, "low": 0.3855, "close": 0.3855, "volume": 3812.4, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 0.3855, "high": 0.3885, "low": 0.3855, "close": 0.3875, "volume": 4946.5, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 0.3874, "high": 0.3874, "low": 0.3869, "close": 0.3869, "volume": 2193.4, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 0.3871, "high": 0.3871, "low": 0.3865, "close": 0.3866, "volume": 2829.9, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 0.3868, "high": 0.3879, "low": 0.3865, "close": 0.3874, "volume": 10416.9, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 0.3874, "high": 0.3879, "low": 0.3874, "close": 0.3879, "volume": 976.1, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 0.3879, "high": 0.3887, "low": 0.3874, "close": 0.3887, "volume": 10400.6, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 0.3886, "high": 0.3887, "low": 0.3868, "close": 0.3869, "volume": 11233.6, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 0.3867, "high": 0.3873, "low": 0.3866, "close": 0.3871, "volume": 5799.4, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 0.3867, "high": 0.3873, "low": 0.3865, "close": 0.3865, "volume": 16547.9, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 0.3868, "high": 0.3883, "low": 0.386, "close": 0.3883, "volume": 13175.8, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 0.3879, "high": 0.3895, "low": 0.3876, "close": 0.389, "volume": 13411.8, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 0.389, "high": 0.3912, "low": 0.3872, "close": 0.3912, "volume": 30356.4, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 0.3916, "high": 0.3937, "low": 0.3907, "close": 0.3915, "volume": 135661.1, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 0.392, "high": 0.3927, "low": 0.3916, "close": 0.3924, "volume": 302525.8, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 0.3921, "high": 0.3923, "low": 0.3893, "close": 0.391, "volume": 60445.0, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 0.3908, "high": 0.3908, "low": 0.3873, "close": 0.3892, "volume": 76829.5, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 0.3893, "high": 0.3919, "low": 0.389, "close": 0.3919, "volume": 19324.0, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 0.3919, "high": 0.3971, "low": 0.3918, "close": 0.3953, "volume": 238732.4, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 0.3954, "high": 0.3975, "low": 0.3954, "close": 0.3968, "volume": 25354.4, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 0.3972, "high": 0.3995, "low": 0.3958, "close": 0.399, "volume": 154437.9, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 0.3985, "high": 0.3998, "low": 0.3966, "close": 0.3998, "volume": 168611.6, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 0.3995, "high": 0.4008, "low": 0.3983, "close": 0.3991, "volume": 50446.5, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 0.3997, "high": 0.4006, "low": 0.3977, "close": 0.4006, "volume": 19386.3, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 0.4005, "high": 0.4015, "low": 0.3998, "close": 0.4015, "volume": 43405.6, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 0.4016, "high": 0.4076, "low": 0.4016, "close": 0.4032, "volume": 510637.5, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 0.4049, "high": 0.4056, "low": 0.404, "close": 0.4046, "volume": 27722.1, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 0.4055, "high": 0.4117, "low": 0.4052, "close": 0.4113, "volume": 110773.5, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 0.4113, "high": 0.4125, "low": 0.4071, "close": 0.4078, "volume": 255620.4, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 0.4077, "high": 0.4087, "low": 0.4068, "close": 0.4078, "volume": 192640.7, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 0.4079, "high": 0.4098, "low": 0.4079, "close": 0.4084, "volume": 105415.1, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 0.4085, "high": 0.4096, "low": 0.4069, "close": 0.4076, "volume": 24012.2, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 0.4078, "high": 0.409, "low": 0.4066, "close": 0.4072, "volume": 93755.0, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 0.4071, "high": 0.4084, "low": 0.4069, "close": 0.4083, "volume": 15526.5, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 0.4084, "high": 0.4097, "low": 0.403, "close": 0.4039, "volume": 463323.4, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 0.4044, "high": 0.4064, "low": 0.4043, "close": 0.4055, "volume": 72258.9, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 0.4052, "high": 0.4053, "low": 0.3995, "close": 0.3999, "volume": 323018.5, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 0.4003, "high": 0.4021, "low": 0.3971, "close": 0.4017, "volume": 464323.4, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 0.4016, "high": 0.4027, "low": 0.401, "close": 0.4018, "volume": 30474.4, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 0.4019, "high": 0.4035, "low": 0.4005, "close": 0.4009, "volume": 46966.4, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 0.4005, "high": 0.4008, "low": 0.3986, "close": 0.4006, "volume": 58168.7, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 0.4002, "high": 0.4006, "low": 0.3978, "close": 0.3991, "volume": 13784.7, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 0.399, "high": 0.4014, "low": 0.3988, "close": 0.4014, "volume": 7225.0, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 0.4014, "high": 0.402, "low": 0.4002, "close": 0.4013, "volume": 6552.0, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 0.4015, "high": 0.4042, "low": 0.3981, "close": 0.3985, "volume": 49355.8, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 0.3993, "high": 0.4006, "low": 0.396, "close": 0.3974, "volume": 111792.7, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 0.396, "high": 0.396, "low": 0.3897, "close": 0.3912, "volume": 225404.1, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 0.3908, "high": 0.3912, "low": 0.3889, "close": 0.3904, "volume": 54373.1, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 0.3902, "high": 0.393, "low": 0.3898, "close": 0.393, "volume": 47345.4, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 0.393, "high": 0.3935, "low": 0.3923, "close": 0.393, "volume": 9457.4, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 0.3926, "high": 0.3945, "low": 0.3915, "close": 0.3944, "volume": 15995.9, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 0.3942, "high": 0.3956, "low": 0.3939, "close": 0.394, "volume": 32756.1, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 0.3946, "high": 0.3952, "low": 0.3939, "close": 0.3942, "volume": 10331.2, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 0.3951, "high": 0.3962, "low": 0.395, "close": 0.3953, "volume": 6561.8, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 0.3949, "high": 0.3954, "low": 0.3949, "close": 0.395, "volume": 5166.1, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 0.3953, "high": 0.3954, "low": 0.3943, "close": 0.3954, "volume": 15960.6, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 0.3948, "high": 0.404, "low": 0.3945, "close": 0.4024, "volume": 191997.9, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 0.4023, "high": 0.4062, "low": 0.3998, "close": 0.4006, "volume": 615322.4, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 0.402, "high": 0.4048, "low": 0.4016, "close": 0.402, "volume": 82156.1, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 0.4019, "high": 0.403, "low": 0.3961, "close": 0.4018, "volume": 104164.9, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 0.4017, "high": 0.4037, "low": 0.4012, "close": 0.4012, "volume": 300522.5, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 0.4014, "high": 0.4025, "low": 0.4009, "close": 0.4009, "volume": 64619.8, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 0.401, "high": 0.4044, "low": 0.3999, "close": 0.4039, "volume": 163768.1, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 0.4038, "high": 0.4038, "low": 0.402, "close": 0.4031, "volume": 35870.1, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 0.4036, "high": 0.4048, "low": 0.4031, "close": 0.4031, "volume": 33393.3, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 0.4036, "high": 0.4041, "low": 0.4026, "close": 0.4036, "volume": 10982.5, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 0.4039, "high": 0.4043, "low": 0.4013, "close": 0.4013, "volume": 4907.0, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 0.4013, "high": 0.4068, "low": 0.4012, "close": 0.4044, "volume": 83460.3, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 0.4049, "high": 0.4081, "low": 0.4029, "close": 0.4074, "volume": 65921.1, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 0.4078, "high": 0.4093, "low": 0.4049, "close": 0.409, "volume": 67554.4, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 0.4093, "high": 0.4095, "low": 0.4068, "close": 0.4073, "volume": 36058.6, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 0.4075, "high": 0.4081, "low": 0.4069, "close": 0.407, "volume": 13774.9, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 0.4064, "high": 0.4078, "low": 0.406, "close": 0.406, "volume": 5538.9, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 0.4064, "high": 0.4067, "low": 0.406, "close": 0.4061, "volume": 1691.3, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 0.4062, "high": 0.4066, "low": 0.4044, "close": 0.4044, "volume": 9171.0, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 0.4048, "high": 0.4057, "low": 0.3995, "close": 0.4025, "volume": 429727.0, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 0.4021, "high": 0.4114, "low": 0.402, "close": 0.4089, "volume": 215439.3, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 0.4091, "high": 0.4123, "low": 0.4082, "close": 0.4102, "volume": 75715.1, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 0.4098, "high": 0.4119, "low": 0.4084, "close": 0.4119, "volume": 14359.7, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 0.4121, "high": 0.4169, "low": 0.411, "close": 0.4113, "volume": 190481.8, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 0.4117, "high": 0.4152, "low": 0.41, "close": 0.4152, "volume": 86847.9, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 0.415, "high": 0.415, "low": 0.4124, "close": 0.4134, "volume": 141064.4, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 0.4131, "high": 0.4138, "low": 0.4084, "close": 0.4134, "volume": 737176.2, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 0.4135, "high": 0.414, "low": 0.4114, "close": 0.4131, "volume": 35576.5, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 0.4134, "high": 0.423, "low": 0.4104, "close": 0.4133, "volume": 683686.1, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 0.4133, "high": 0.4159, "low": 0.4126, "close": 0.4146, "volume": 44517.6, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 0.4146, "high": 0.4241, "low": 0.4146, "close": 0.4196, "volume": 210610.2, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 0.4199, "high": 0.4234, "low": 0.4199, "close": 0.4211, "volume": 169056.6, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 0.4212, "high": 0.4286, "low": 0.4202, "close": 0.4281, "volume": 266479.0, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 0.428, "high": 0.428, "low": 0.4241, "close": 0.4244, "volume": 142966.3, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 0.4255, "high": 0.4264, "low": 0.4246, "close": 0.4258, "volume": 440083.8, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 0.425, "high": 0.4256, "low": 0.4242, "close": 0.4251, "volume": 25055.0, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 0.4253, "high": 0.4329, "low": 0.4225, "close": 0.4273, "volume": 648114.3, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 0.4277, "high": 0.4389, "low": 0.4277, "close": 0.4363, "volume": 658644.0, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 0.4364, "high": 0.4376, "low": 0.4339, "close": 0.435, "volume": 120002.5, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 0.4358, "high": 0.4433, "low": 0.4357, "close": 0.4371, "volume": 322050.6, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 0.4377, "high": 0.4424, "low": 0.4377, "close": 0.4412, "volume": 92413.8, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 0.4412, "high": 0.4421, "low": 0.4403, "close": 0.441, "volume": 90786.8, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 0.4414, "high": 0.4433, "low": 0.4406, "close": 0.4407, "volume": 84635.4, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 0.4408, "high": 0.4421, "low": 0.4336, "close": 0.4342, "volume": 194467.3, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 0.4345, "high": 0.44, "low": 0.4344, "close": 0.4397, "volume": 63364.6, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 0.4393, "high": 0.4393, "low": 0.4364, "close": 0.4371, "volume": 33506.3, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 0.4371, "high": 0.4401, "low": 0.4368, "close": 0.4394, "volume": 56830.9, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 0.44, "high": 0.4436, "low": 0.4391, "close": 0.4434, "volume": 51383.8, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 0.4434, "high": 0.444, "low": 0.4314, "close": 0.4316, "volume": 499589.5, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 0.4329, "high": 0.437, "low": 0.4329, "close": 0.4367, "volume": 181885.5, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 0.4363, "high": 0.4363, "low": 0.4285, "close": 0.4291, "volume": 200604.2, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 0.4296, "high": 0.4388, "low": 0.4235, "close": 0.427, "volume": 1162508.5, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 0.4273, "high": 0.4299, "low": 0.4264, "close": 0.4298, "volume": 168649.1, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 0.4301, "high": 0.433, "low": 0.4299, "close": 0.4324, "volume": 58688.3, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 0.4321, "high": 0.4334, "low": 0.4298, "close": 0.43, "volume": 51010.9, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 0.4298, "high": 0.433, "low": 0.4293, "close": 0.433, "volume": 29511.9, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 0.4334, "high": 0.4366, "low": 0.4329, "close": 0.4355, "volume": 144873.7, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 0.4368, "high": 0.4371, "low": 0.4351, "close": 0.4371, "volume": 19155.5, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 0.437, "high": 0.4396, "low": 0.4362, "close": 0.4393, "volume": 58354.5, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 0.4394, "high": 0.4398, "low": 0.4366, "close": 0.4381, "volume": 97651.9, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 0.4381, "high": 0.4391, "low": 0.435, "close": 0.4358, "volume": 73096.9, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 0.4365, "high": 0.4367, "low": 0.4312, "close": 0.4332, "volume": 122017.4, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 0.4334, "high": 0.4341, "low": 0.4319, "close": 0.4329, "volume": 41753.8, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 0.433, "high": 0.4367, "low": 0.433, "close": 0.4367, "volume": 50654.6, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 0.4366, "high": 0.4366, "low": 0.4342, "close": 0.4359, "volume": 31235.3, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 0.4364, "high": 0.4397, "low": 0.4363, "close": 0.4395, "volume": 54524.1, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 0.4398, "high": 0.4417, "low": 0.4384, "close": 0.4402, "volume": 189999.2, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 0.4409, "high": 0.4485, "low": 0.4409, "close": 0.4462, "volume": 276772.2, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 0.4463, "high": 0.4496, "low": 0.4455, "close": 0.4479, "volume": 224092.5, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 0.4488, "high": 0.4499, "low": 0.4474, "close": 0.4487, "volume": 89391.1, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 0.4488, "high": 0.4544, "low": 0.4488, "close": 0.4496, "volume": 337796.3, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 0.4495, "high": 0.4575, "low": 0.4454, "close": 0.4556, "volume": 443289.4, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 0.4559, "high": 0.4586, "low": 0.4546, "close": 0.4548, "volume": 272897.4, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 0.4548, "high": 0.4612, "low": 0.4545, "close": 0.456, "volume": 276480.5, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 0.4565, "high": 0.4604, "low": 0.4553, "close": 0.4585, "volume": 131719.1, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 0.4584, "high": 0.4592, "low": 0.4555, "close": 0.4555, "volume": 53540.1, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 0.4554, "high": 0.4565, "low": 0.4526, "close": 0.4533, "volume": 204791.9, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 0.4532, "high": 0.4539, "low": 0.4498, "close": 0.4518, "volume": 123721.7, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 0.4513, "high": 0.455, "low": 0.4513, "close": 0.4534, "volume": 102746.0, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 0.4531, "high": 0.4532, "low": 0.4468, "close": 0.4492, "volume": 94272.8, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 0.4501, "high": 0.4534, "low": 0.4487, "close": 0.4505, "volume": 88785.7, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 0.4501, "high": 0.453, "low": 0.4491, "close": 0.453, "volume": 48487.3, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 0.453, "high": 0.4565, "low": 0.4527, "close": 0.456, "volume": 71830.4, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 0.4561, "high": 0.4561, "low": 0.4525, "close": 0.4525, "volume": 41268.0, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 0.4524, "high": 0.4576, "low": 0.4513, "close": 0.4544, "volume": 492737.6, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 0.4543, "high": 0.4552, "low": 0.4471, "close": 0.4514, "volume": 137703.9, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 0.4507, "high": 0.4518, "low": 0.4498, "close": 0.4504, "volume": 18790.2, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 0.4505, "high": 0.4508, "low": 0.4481, "close": 0.449, "volume": 50667.1, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 0.4485, "high": 0.4518, "low": 0.4482, "close": 0.451, "volume": 43420.8, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 0.451, "high": 0.4529, "low": 0.4509, "close": 0.4524, "volume": 31820.7, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 0.4521, "high": 0.4526, "low": 0.4501, "close": 0.4501, "volume": 20005.5, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 0.4501, "high": 0.4515, "low": 0.4499, "close": 0.4511, "volume": 27986.0, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 0.451, "high": 0.4524, "low": 0.4509, "close": 0.4519, "volume": 16138.4, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 0.4523, "high": 0.4523, "low": 0.4483, "close": 0.4485, "volume": 34653.0, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 0.4484, "high": 0.4486, "low": 0.4438, "close": 0.446, "volume": 108349.2, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 0.446, "high": 0.4464, "low": 0.4444, "close": 0.4444, "volume": 35059.1, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 0.445, "high": 0.4473, "low": 0.445, "close": 0.4464, "volume": 32666.9, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 0.4464, "high": 0.4464, "low": 0.4426, "close": 0.444, "volume": 35957.8, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 0.4438, "high": 0.4466, "low": 0.4437, "close": 0.4466, "volume": 409739.5, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 0.4464, "high": 0.4482, "low": 0.4453, "close": 0.4473, "volume": 56075.1, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 0.4468, "high": 0.4472, "low": 0.4459, "close": 0.4462, "volume": 107757.4, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 0.4467, "high": 0.4483, "low": 0.4467, "close": 0.4483, "volume": 68320.4, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 0.448, "high": 0.4523, "low": 0.448, "close": 0.4523, "volume": 45495.6, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 0.4526, "high": 0.4541, "low": 0.45, "close": 0.45, "volume": 46857.8, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 0.4507, "high": 0.4535, "low": 0.447, "close": 0.4527, "volume": 202401.2, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 0.4528, "high": 0.4539, "low": 0.4508, "close": 0.4539, "volume": 13499.8, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 0.4532, "high": 0.4535, "low": 0.4511, "close": 0.4531, "volume": 19583.2, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 0.4531, "high": 0.4533, "low": 0.45, "close": 0.4514, "volume": 73326.0, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 0.4516, "high": 0.4516, "low": 0.4409, "close": 0.441, "volume": 172162.2, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 0.4409, "high": 0.4451, "low": 0.4386, "close": 0.445, "volume": 180866.5, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 0.4442, "high": 0.449, "low": 0.444, "close": 0.4475, "volume": 59657.1, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 0.4473, "high": 0.4475, "low": 0.4442, "close": 0.4448, "volume": 82432.1, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 0.4444, "high": 0.4452, "low": 0.4405, "close": 0.4429, "volume": 89517.6, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 0.4428, "high": 0.4442, "low": 0.4418, "close": 0.4429, "volume": 25815.9, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 0.4434, "high": 0.444, "low": 0.4404, "close": 0.4408, "volume": 28278.7, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 0.4403, "high": 0.4415, "low": 0.4383, "close": 0.4383, "volume": 88587.9, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 0.4383, "high": 0.4418, "low": 0.4383, "close": 0.4415, "volume": 75841.9, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 0.4416, "high": 0.4417, "low": 0.4395, "close": 0.4395, "volume": 40711.2, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 0.44, "high": 0.4435, "low": 0.4375, "close": 0.4435, "volume": 76897.1, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 0.4438, "high": 0.4453, "low": 0.4398, "close": 0.443, "volume": 208107.0, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 0.4429, "high": 0.4467, "low": 0.4424, "close": 0.4427, "volume": 152215.8, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 0.4427, "high": 0.4427, "low": 0.4327, "close": 0.4355, "volume": 321574.5, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 0.4356, "high": 0.4375, "low": 0.4345, "close": 0.4365, "volume": 65381.8, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 0.4371, "high": 0.4371, "low": 0.4329, "close": 0.4339, "volume": 59778.8, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 0.434, "high": 0.4373, "low": 0.4337, "close": 0.4367, "volume": 128830.4, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 0.4366, "high": 0.4375, "low": 0.4364, "close": 0.4369, "volume": 14480.7, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 0.4374, "high": 0.4381, "low": 0.437, "close": 0.4375, "volume": 22439.1, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 0.438, "high": 0.4388, "low": 0.4369, "close": 0.4375, "volume": 11989.6, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 0.4376, "high": 0.4376, "low": 0.4348, "close": 0.4355, "volume": 38062.9, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 0.4352, "high": 0.4354, "low": 0.4321, "close": 0.4344, "volume": 72997.2, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 0.4334, "high": 0.436, "low": 0.4334, "close": 0.4359, "volume": 23246.7, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 0.436, "high": 0.4361, "low": 0.4332, "close": 0.4337, "volume": 77575.7, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 0.4337, "high": 0.4337, "low": 0.4311, "close": 0.4325, "volume": 69366.5, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 0.4322, "high": 0.4329, "low": 0.4279, "close": 0.4327, "volume": 151529.9, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 0.4322, "high": 0.4356, "low": 0.4312, "close": 0.4348, "volume": 145332.2, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 0.4348, "high": 0.4351, "low": 0.434, "close": 0.4347, "volume": 62812.2, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 0.4347, "high": 0.4358, "low": 0.4334, "close": 0.4358, "volume": 38060.8, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 0.4358, "high": 0.4424, "low": 0.4356, "close": 0.4418, "volume": 84099.9, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 0.4422, "high": 0.4446, "low": 0.4415, "close": 0.4436, "volume": 43985.3, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 0.4436, "high": 0.444, "low": 0.4415, "close": 0.4426, "volume": 23341.5, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 0.4422, "high": 0.4434, "low": 0.4395, "close": 0.4406, "volume": 40984.3, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 0.4408, "high": 0.4444, "low": 0.4404, "close": 0.4434, "volume": 63609.7, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 0.4432, "high": 0.4456, "low": 0.4427, "close": 0.4445, "volume": 252876.7, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 0.4442, "high": 0.4477, "low": 0.4439, "close": 0.4476, "volume": 311592.3, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 0.4476, "high": 0.4478, "low": 0.4441, "close": 0.4451, "volume": 39577.5, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 0.4453, "high": 0.4458, "low": 0.4431, "close": 0.4448, "volume": 27617.7, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 0.4447, "high": 0.4447, "low": 0.4404, "close": 0.4429, "volume": 71331.3, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 0.4427, "high": 0.443, "low": 0.44, "close": 0.4413, "volume": 147821.6, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 0.4412, "high": 0.4427, "low": 0.4412, "close": 0.4419, "volume": 18508.7, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 0.442, "high": 0.4426, "low": 0.4366, "close": 0.4367, "volume": 53938.3, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 0.4366, "high": 0.4394, "low": 0.4358, "close": 0.4381, "volume": 48368.1, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 0.4382, "high": 0.4396, "low": 0.4376, "close": 0.4395, "volume": 12729.8, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 0.4395, "high": 0.4426, "low": 0.4391, "close": 0.4423, "volume": 29833.3, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 0.4425, "high": 0.4425, "low": 0.4406, "close": 0.4412, "volume": 31614.0, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 0.4418, "high": 0.4427, "low": 0.4412, "close": 0.4415, "volume": 33214.3, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 0.4421, "high": 0.4439, "low": 0.4421, "close": 0.4437, "volume": 31908.8, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 0.4429, "high": 0.443, "low": 0.4411, "close": 0.4416, "volume": 60571.9, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 0.4409, "high": 0.4415, "low": 0.4395, "close": 0.4403, "volume": 89311.9, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 0.44, "high": 0.4402, "low": 0.4359, "close": 0.4367, "volume": 112542.2, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 0.4367, "high": 0.4387, "low": 0.4361, "close": 0.4372, "volume": 89496.4, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 0.4366, "high": 0.4375, "low": 0.4353, "close": 0.4364, "volume": 49524.3, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 0.4364, "high": 0.4386, "low": 0.4359, "close": 0.4383, "volume": 23795.1, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 0.4386, "high": 0.4389, "low": 0.4338, "close": 0.4342, "volume": 50686.1, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 0.4339, "high": 0.435, "low": 0.4335, "close": 0.4343, "volume": 42911.9, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 0.4334, "high": 0.4334, "low": 0.4089, "close": 0.4148, "volume": 1056916.9, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 0.4146, "high": 0.4166, "low": 0.4136, "close": 0.4163, "volume": 222740.5, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 0.4161, "high": 0.4184, "low": 0.4153, "close": 0.4184, "volume": 203054.3, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 0.4173, "high": 0.421, "low": 0.4168, "close": 0.4195, "volume": 220898.0, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 0.4193, "high": 0.4201, "low": 0.4178, "close": 0.4194, "volume": 91793.0, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 0.4195, "high": 0.4224, "low": 0.4186, "close": 0.4222, "volume": 157006.7, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 0.4221, "high": 0.4251, "low": 0.4221, "close": 0.4243, "volume": 94465.2, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 0.4243, "high": 0.4246, "low": 0.4199, "close": 0.4207, "volume": 119428.4, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 0.4212, "high": 0.4233, "low": 0.4201, "close": 0.4226, "volume": 99169.7, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 0.4231, "high": 0.4234, "low": 0.4168, "close": 0.4202, "volume": 147332.0, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 0.4203, "high": 0.4217, "low": 0.4169, "close": 0.4177, "volume": 73300.7, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 0.4177, "high": 0.4194, "low": 0.4157, "close": 0.4165, "volume": 86546.4, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 0.417, "high": 0.4187, "low": 0.4167, "close": 0.4177, "volume": 65158.1, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 0.4179, "high": 0.4192, "low": 0.4131, "close": 0.4192, "volume": 67129.0, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 0.4186, "high": 0.4198, "low": 0.4173, "close": 0.4178, "volume": 37865.2, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 0.4176, "high": 0.4179, "low": 0.4082, "close": 0.4163, "volume": 259120.1, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 0.4162, "high": 0.4195, "low": 0.416, "close": 0.4191, "volume": 332202.3, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 0.4195, "high": 0.4212, "low": 0.4181, "close": 0.4211, "volume": 98532.7, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 0.4212, "high": 0.4219, "low": 0.4144, "close": 0.4148, "volume": 139777.8, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 0.4154, "high": 0.4187, "low": 0.4122, "close": 0.4185, "volume": 72307.4, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 0.4188, "high": 0.4206, "low": 0.4182, "close": 0.4189, "volume": 70320.9, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 0.4192, "high": 0.4195, "low": 0.4167, "close": 0.4178, "volume": 73047.8, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 0.4182, "high": 0.4209, "low": 0.4182, "close": 0.4193, "volume": 30182.0, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 0.4198, "high": 0.4198, "low": 0.4162, "close": 0.4165, "volume": 42519.2, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 0.4169, "high": 0.42, "low": 0.4167, "close": 0.4182, "volume": 45110.1, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 0.4185, "high": 0.4193, "low": 0.4178, "close": 0.418, "volume": 24332.1, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 0.4179, "high": 0.4187, "low": 0.416, "close": 0.4172, "volume": 41911.9, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 0.4169, "high": 0.417, "low": 0.4116, "close": 0.4117, "volume": 66811.4, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 0.4115, "high": 0.4178, "low": 0.4108, "close": 0.4174, "volume": 113302.8, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 0.4165, "high": 0.4166, "low": 0.4138, "close": 0.416, "volume": 60715.4, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 0.4155, "high": 0.416, "low": 0.4131, "close": 0.4131, "volume": 87947.2, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 0.4136, "high": 0.4136, "low": 0.4059, "close": 0.4067, "volume": 150655.3, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 0.4062, "high": 0.4062, "low": 0.3986, "close": 0.3986, "volume": 523770.6, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 0.3987, "high": 0.402, "low": 0.3957, "close": 0.3977, "volume": 209762.1, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 0.3975, "high": 0.4009, "low": 0.3968, "close": 0.4009, "volume": 119593.7, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 0.4006, "high": 0.4006, "low": 0.396, "close": 0.3978, "volume": 106647.4, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 0.3977, "high": 0.404, "low": 0.3963, "close": 0.4024, "volume": 113152.6, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 0.4019, "high": 0.4037, "low": 0.4015, "close": 0.4024, "volume": 42233.5, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 0.403, "high": 0.4055, "low": 0.4019, "close": 0.4021, "volume": 86140.5, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 0.4031, "high": 0.4033, "low": 0.3997, "close": 0.4005, "volume": 112540.7, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 0.4003, "high": 0.4039, "low": 0.3993, "close": 0.4028, "volume": 103785.7, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 0.4025, "high": 0.4031, "low": 0.4008, "close": 0.4008, "volume": 53153.9, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 0.401, "high": 0.4014, "low": 0.3995, "close": 0.4011, "volume": 23643.8, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 0.4017, "high": 0.4035, "low": 0.4017, "close": 0.4033, "volume": 28627.5, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 0.4036, "high": 0.4049, "low": 0.4025, "close": 0.4025, "volume": 18867.9, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 0.4025, "high": 0.4052, "low": 0.4023, "close": 0.4029, "volume": 67019.5, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 0.4033, "high": 0.4065, "low": 0.3989, "close": 0.4004, "volume": 142029.7, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 0.4008, "high": 0.406, "low": 0.4, "close": 0.4059, "volume": 62316.5, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 0.4055, "high": 0.4069, "low": 0.4035, "close": 0.4049, "volume": 34168.6, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 0.4046, "high": 0.4065, "low": 0.4039, "close": 0.4054, "volume": 44004.0, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 0.405, "high": 0.4056, "low": 0.4017, "close": 0.4025, "volume": 41473.9, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 0.4024, "high": 0.4026, "low": 0.3995, "close": 0.4004, "volume": 52316.1, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 0.4, "high": 0.4015, "low": 0.396, "close": 0.4015, "volume": 97048.5, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 0.4017, "high": 0.4044, "low": 0.4008, "close": 0.4008, "volume": 57279.9, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 0.4008, "high": 0.4018, "low": 0.3985, "close": 0.3997, "volume": 80730.6, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 0.4002, "high": 0.4012, "low": 0.3978, "close": 0.3981, "volume": 62745.6, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 0.398, "high": 0.3986, "low": 0.3946, "close": 0.3966, "volume": 110426.0, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 0.3965, "high": 0.3971, "low": 0.3905, "close": 0.3929, "volume": 218836.8, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 0.393, "high": 0.3938, "low": 0.3902, "close": 0.3911, "volume": 69693.8, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 0.3903, "high": 0.3905, "low": 0.3801, "close": 0.382, "volume": 1079666.4, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 0.3819, "high": 0.3835, "low": 0.3802, "close": 0.3802, "volume": 771807.6, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 0.38, "high": 0.3832, "low": 0.3792, "close": 0.3792, "volume": 82898.4, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 0.3794, "high": 0.3813, "low": 0.3792, "close": 0.3802, "volume": 59279.5, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 0.3803, "high": 0.3829, "low": 0.3803, "close": 0.3827, "volume": 6395.2, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 0.3825, "high": 0.3844, "low": 0.3821, "close": 0.3821, "volume": 75359.5, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 0.3815, "high": 0.3854, "low": 0.3814, "close": 0.3849, "volume": 30769.7, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 0.3848, "high": 0.3853, "low": 0.3838, "close": 0.3845, "volume": 15027.2, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 0.3853, "high": 0.3862, "low": 0.3843, "close": 0.3862, "volume": 38862.2, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 0.3863, "high": 0.3869, "low": 0.3855, "close": 0.3869, "volume": 16008.1, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 0.3867, "high": 0.3881, "low": 0.3856, "close": 0.3881, "volume": 12451.9, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 0.3882, "high": 0.3882, "low": 0.3851, "close": 0.3853, "volume": 7438.6, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 0.386, "high": 0.3863, "low": 0.3849, "close": 0.3849, "volume": 6603.2, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 0.3855, "high": 0.386, "low": 0.3849, "close": 0.3849, "volume": 11136.6, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 0.3846, "high": 0.3869, "low": 0.3844, "close": 0.3869, "volume": 1822.1, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 0.3871, "high": 0.3877, "low": 0.3865, "close": 0.3876, "volume": 17268.7, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 0.3876, "high": 0.3897, "low": 0.3876, "close": 0.3892, "volume": 25823.6, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 0.3892, "high": 0.3932, "low": 0.3892, "close": 0.3932, "volume": 15726.1, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 0.3933, "high": 0.3942, "low": 0.3915, "close": 0.3924, "volume": 34372.4, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 0.3924, "high": 0.3974, "low": 0.3924, "close": 0.3974, "volume": 67645.0, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 0.3975, "high": 0.3979, "low": 0.3959, "close": 0.3963, "volume": 30356.3, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 0.3965, "high": 0.3988, "low": 0.395, "close": 0.3951, "volume": 45212.6, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 0.3954, "high": 0.398, "low": 0.395, "close": 0.3967, "volume": 32021.5, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 0.3971, "high": 0.3973, "low": 0.3944, "close": 0.3956, "volume": 46628.9, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 0.3956, "high": 0.3966, "low": 0.395, "close": 0.395, "volume": 22398.3, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 0.3949, "high": 0.3953, "low": 0.3941, "close": 0.3941, "volume": 27319.4, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 0.3936, "high": 0.3953, "low": 0.3929, "close": 0.3952, "volume": 14774.9, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 0.3947, "high": 0.3979, "low": 0.3947, "close": 0.3961, "volume": 52922.0, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 0.396, "high": 0.3966, "low": 0.3954, "close": 0.396, "volume": 12079.3, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 0.3953, "high": 0.3955, "low": 0.389, "close": 0.392, "volume": 88029.2, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 0.392, "high": 0.3924, "low": 0.3898, "close": 0.391, "volume": 40086.5, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 0.3904, "high": 0.3914, "low": 0.3904, "close": 0.3912, "volume": 8654.3, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 0.3911, "high": 0.3933, "low": 0.3911, "close": 0.3917, "volume": 5826.9, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 0.3915, "high": 0.3929, "low": 0.3915, "close": 0.3927, "volume": 11355.0, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 0.3911, "high": 0.3929, "low": 0.3911, "close": 0.3927, "volume": 36496.4, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 0.3933, "high": 0.3938, "low": 0.3924, "close": 0.3924, "volume": 6103.3, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 0.392, "high": 0.3937, "low": 0.3919, "close": 0.3937, "volume": 3265.2, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 0.3942, "high": 0.395, "low": 0.3937, "close": 0.3945, "volume": 8223.2, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 0.3943, "high": 0.3943, "low": 0.3943, "close": 0.3943, "volume": 709.7, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 0.3934, "high": 0.3939, "low": 0.3905, "close": 0.3905, "volume": 2104.8, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 0.3905, "high": 0.3911, "low": 0.3902, "close": 0.3911, "volume": 10848.2, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 0.392, "high": 0.3921, "low": 0.3915, "close": 0.3916, "volume": 4620.4, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 0.391, "high": 0.391, "low": 0.3891, "close": 0.3899, "volume": 45608.8, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 0.3904, "high": 0.3904, "low": 0.3863, "close": 0.3871, "volume": 26916.4, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 0.3868, "high": 0.3875, "low": 0.3834, "close": 0.3849, "volume": 40942.5, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 0.3854, "high": 0.389, "low": 0.3835, "close": 0.3887, "volume": 19262.8, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 0.3877, "high": 0.3878, "low": 0.3842, "close": 0.3842, "volume": 60375.0, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 0.3846, "high": 0.3846, "low": 0.3811, "close": 0.3814, "volume": 301996.7, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 0.382, "high": 0.3847, "low": 0.3817, "close": 0.3839, "volume": 29111.9, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 0.3836, "high": 0.3858, "low": 0.3828, "close": 0.3847, "volume": 116949.7, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 0.3853, "high": 0.3868, "low": 0.3841, "close": 0.3865, "volume": 18287.5, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 0.3858, "high": 0.388, "low": 0.3833, "close": 0.388, "volume": 17264.8, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 0.3882, "high": 0.39, "low": 0.3881, "close": 0.3891, "volume": 33736.7, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 0.3888, "high": 0.3943, "low": 0.3857, "close": 0.394, "volume": 29097.7, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 0.3943, "high": 0.3971, "low": 0.3922, "close": 0.3929, "volume": 31382.0, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 0.3933, "high": 0.3942, "low": 0.3911, "close": 0.3911, "volume": 8008.0, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 0.3914, "high": 0.3922, "low": 0.3898, "close": 0.392, "volume": 12278.3, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 0.3917, "high": 0.3917, "low": 0.39, "close": 0.3903, "volume": 7505.5, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 0.3896, "high": 0.3913, "low": 0.3893, "close": 0.3893, "volume": 4759.9, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 0.3893, "high": 0.3896, "low": 0.3844, "close": 0.3844, "volume": 26764.5, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 0.3854, "high": 0.3861, "low": 0.3831, "close": 0.3853, "volume": 12606.4, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 0.3849, "high": 0.3862, "low": 0.3823, "close": 0.3829, "volume": 5835.9, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 0.3846, "high": 0.3851, "low": 0.3838, "close": 0.385, "volume": 5573.0, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 0.3855, "high": 0.3874, "low": 0.3851, "close": 0.3872, "volume": 22489.0, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 0.3879, "high": 0.3896, "low": 0.3878, "close": 0.3892, "volume": 41938.9, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 0.3897, "high": 0.3897, "low": 0.3875, "close": 0.3879, "volume": 9833.8, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 0.3879, "high": 0.3937, "low": 0.3877, "close": 0.3935, "volume": 80162.5, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 0.393, "high": 0.3937, "low": 0.3878, "close": 0.3884, "volume": 24738.3, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 0.3896, "high": 0.3896, "low": 0.3857, "close": 0.3859, "volume": 12722.0, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 0.3862, "high": 0.3876, "low": 0.381, "close": 0.382, "volume": 40477.5, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 0.3813, "high": 0.3858, "low": 0.38, "close": 0.3852, "volume": 23149.6, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 0.3848, "high": 0.3877, "low": 0.382, "close": 0.3831, "volume": 14738.6, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 0.3836, "high": 0.3841, "low": 0.3818, "close": 0.3833, "volume": 17101.6, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 0.3814, "high": 0.3843, "low": 0.3814, "close": 0.3827, "volume": 9128.6, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 0.3834, "high": 0.3834, "low": 0.3817, "close": 0.3829, "volume": 54820.4, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 0.3826, "high": 0.3844, "low": 0.3823, "close": 0.3838, "volume": 64054.5, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 0.3836, "high": 0.385, "low": 0.3836, "close": 0.3845, "volume": 6577.4, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 0.3835, "high": 0.3839, "low": 0.3813, "close": 0.3818, "volume": 12394.4, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 0.3816, "high": 0.3832, "low": 0.381, "close": 0.3811, "volume": 13367.7, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 0.382, "high": 0.3826, "low": 0.3809, "close": 0.3813, "volume": 104434.1, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 0.3807, "high": 0.3816, "low": 0.3775, "close": 0.378, "volume": 121919.2, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 0.3775, "high": 0.382, "low": 0.3773, "close": 0.382, "volume": 18534.0, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 0.3817, "high": 0.3829, "low": 0.3796, "close": 0.3829, "volume": 5701.6, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 0.3825, "high": 0.383, "low": 0.3825, "close": 0.383, "volume": 890.3, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 0.3815, "high": 0.3815, "low": 0.379, "close": 0.3792, "volume": 3193.8, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 0.3795, "high": 0.3807, "low": 0.3777, "close": 0.3807, "volume": 9411.4, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 0.3807, "high": 0.381, "low": 0.3785, "close": 0.3788, "volume": 9406.6, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 0.3781, "high": 0.3785, "low": 0.3772, "close": 0.3783, "volume": 8459.7, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 0.3775, "high": 0.3802, "low": 0.3772, "close": 0.3798, "volume": 294591.9, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 0.38, "high": 0.3809, "low": 0.3793, "close": 0.3807, "volume": 102140.7, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 0.3812, "high": 0.3827, "low": 0.3799, "close": 0.3807, "volume": 25903.0, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 0.3805, "high": 0.3812, "low": 0.3778, "close": 0.3796, "volume": 226772.9, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 0.3789, "high": 0.3813, "low": 0.3777, "close": 0.3797, "volume": 7634.9, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 0.3803, "high": 0.3828, "low": 0.3803, "close": 0.3817, "volume": 5764.5, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 0.3813, "high": 0.3845, "low": 0.3796, "close": 0.3841, "volume": 18094.0, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 0.3843, "high": 0.3852, "low": 0.3836, "close": 0.3836, "volume": 8827.4, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 0.3828, "high": 0.3834, "low": 0.3818, "close": 0.3832, "volume": 9707.4, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 0.3834, "high": 0.3896, "low": 0.3834, "close": 0.3893, "volume": 15325.8, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 0.39, "high": 0.393, "low": 0.3898, "close": 0.3925, "volume": 106126.3, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 0.393, "high": 0.3935, "low": 0.3904, "close": 0.3917, "volume": 164794.9, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 0.3918, "high": 0.3954, "low": 0.3915, "close": 0.395, "volume": 17983.9, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 0.3937, "high": 0.397, "low": 0.3933, "close": 0.3933, "volume": 14923.4, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 0.3936, "high": 0.3957, "low": 0.3931, "close": 0.3954, "volume": 131997.0, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 0.3954, "high": 0.396, "low": 0.3947, "close": 0.3955, "volume": 41327.1, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 0.3954, "high": 0.3961, "low": 0.3947, "close": 0.3954, "volume": 13695.1, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 0.3957, "high": 0.3972, "low": 0.395, "close": 0.395, "volume": 392.2, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 0.3956, "high": 0.398, "low": 0.3956, "close": 0.3968, "volume": 5002.0, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 0.3974, "high": 0.3977, "low": 0.3952, "close": 0.3967, "volume": 8022.4, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 0.3973, "high": 0.3973, "low": 0.3955, "close": 0.3966, "volume": 4506.1, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 0.398, "high": 0.4006, "low": 0.398, "close": 0.4006, "volume": 13400.4, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 0.4007, "high": 0.4046, "low": 0.4007, "close": 0.4035, "volume": 17122.7, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 0.4044, "high": 0.4071, "low": 0.4029, "close": 0.4064, "volume": 17819.9, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 0.4059, "high": 0.4063, "low": 0.4039, "close": 0.4059, "volume": 9194.7, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 0.4065, "high": 0.4162, "low": 0.4065, "close": 0.4136, "volume": 88332.6, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 0.4141, "high": 0.4155, "low": 0.4118, "close": 0.4153, "volume": 76426.1, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 0.4163, "high": 0.417, "low": 0.4115, "close": 0.4131, "volume": 19568.0, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 0.4135, "high": 0.4154, "low": 0.4135, "close": 0.4149, "volume": 60395.5, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 0.4152, "high": 0.4166, "low": 0.4134, "close": 0.414, "volume": 38475.5, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 0.4147, "high": 0.4155, "low": 0.4117, "close": 0.413, "volume": 30821.5, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 0.4125, "high": 0.4134, "low": 0.4119, "close": 0.4121, "volume": 12223.2, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 0.4119, "high": 0.4122, "low": 0.3836, "close": 0.3873, "volume": 438494.7, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 0.3858, "high": 0.3923, "low": 0.3783, "close": 0.3923, "volume": 318424.8, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 0.3922, "high": 0.3967, "low": 0.3888, "close": 0.3967, "volume": 160643.8, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 0.3969, "high": 0.4055, "low": 0.3952, "close": 0.4013, "volume": 145459.8, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 0.4016, "high": 0.4026, "low": 0.3992, "close": 0.4014, "volume": 13110.3, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 0.402, "high": 0.4121, "low": 0.4016, "close": 0.4104, "volume": 265032.2, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 0.4105, "high": 0.4118, "low": 0.402, "close": 0.405, "volume": 97369.2, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 0.4054, "high": 0.4088, "low": 0.4054, "close": 0.4062, "volume": 23775.5, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 0.406, "high": 0.406, "low": 0.4038, "close": 0.4038, "volume": 17962.6, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 0.4043, "high": 0.4095, "low": 0.4043, "close": 0.4095, "volume": 23306.1, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 0.4091, "high": 0.4109, "low": 0.409, "close": 0.409, "volume": 15836.9, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 0.4103, "high": 0.4131, "low": 0.406, "close": 0.409, "volume": 54356.6, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 0.4104, "high": 0.4114, "low": 0.4077, "close": 0.4085, "volume": 29429.4, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 0.4091, "high": 0.4107, "low": 0.407, "close": 0.4071, "volume": 25073.6, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 0.4069, "high": 0.4072, "low": 0.4048, "close": 0.4059, "volume": 12160.8, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 0.4047, "high": 0.4071, "low": 0.4045, "close": 0.4045, "volume": 12426.5, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 0.4052, "high": 0.4079, "low": 0.4041, "close": 0.4041, "volume": 18018.7, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 0.4044, "high": 0.4082, "low": 0.4035, "close": 0.4052, "volume": 72193.6, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 0.4061, "high": 0.4113, "low": 0.4061, "close": 0.4097, "volume": 36628.7, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 0.4105, "high": 0.4117, "low": 0.4089, "close": 0.4094, "volume": 24670.5, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 0.4105, "high": 0.4152, "low": 0.4094, "close": 0.4135, "volume": 76887.4, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 0.4137, "high": 0.4146, "low": 0.41, "close": 0.411, "volume": 38353.7, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 0.4116, "high": 0.4159, "low": 0.4108, "close": 0.4144, "volume": 18206.6, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 0.4145, "high": 0.4183, "low": 0.4131, "close": 0.4155, "volume": 38370.0, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 0.4154, "high": 0.4156, "low": 0.4111, "close": 0.4124, "volume": 100731.0, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 0.412, "high": 0.4131, "low": 0.4105, "close": 0.4108, "volume": 23609.5, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 0.4106, "high": 0.412, "low": 0.4099, "close": 0.4111, "volume": 13707.6, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 0.4105, "high": 0.4112, "low": 0.4053, "close": 0.4084, "volume": 93490.0, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 0.4078, "high": 0.4101, "low": 0.4078, "close": 0.4101, "volume": 22892.9, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 0.4101, "high": 0.4107, "low": 0.4081, "close": 0.4104, "volume": 6829.1, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 0.4103, "high": 0.4104, "low": 0.408, "close": 0.4091, "volume": 12533.5, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 0.4089, "high": 0.4089, "low": 0.4068, "close": 0.4074, "volume": 10997.6, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 0.4074, "high": 0.4083, "low": 0.4069, "close": 0.4083, "volume": 10137.0, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 0.4082, "high": 0.4099, "low": 0.4082, "close": 0.4088, "volume": 7116.5, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 0.4088, "high": 0.4104, "low": 0.4088, "close": 0.4093, "volume": 3322.2, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 0.4095, "high": 0.4096, "low": 0.4077, "close": 0.4077, "volume": 5054.4, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 0.4092, "high": 0.4106, "low": 0.409, "close": 0.4105, "volume": 31575.4, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 0.4105, "high": 0.4105, "low": 0.4044, "close": 0.4063, "volume": 23208.2, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 0.4062, "high": 0.407, "low": 0.4055, "close": 0.4055, "volume": 5780.0, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 0.4053, "high": 0.4069, "low": 0.4053, "close": 0.4069, "volume": 9518.7, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 0.4055, "high": 0.4055, "low": 0.4019, "close": 0.4025, "volume": 13450.1, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 0.4018, "high": 0.4055, "low": 0.4003, "close": 0.4031, "volume": 61530.3, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 0.4021, "high": 0.4029, "low": 0.3981, "close": 0.3996, "volume": 64618.7, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 0.3999, "high": 0.4026, "low": 0.3996, "close": 0.3996, "volume": 21171.3, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 0.4002, "high": 0.4018, "low": 0.3993, "close": 0.4018, "volume": 15344.6, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 0.4017, "high": 0.404, "low": 0.4014, "close": 0.4037, "volume": 11438.0, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 0.404, "high": 0.4041, "low": 0.4024, "close": 0.4039, "volume": 10458.4, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 0.4038, "high": 0.4047, "low": 0.4023, "close": 0.4047, "volume": 12634.8, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 0.4048, "high": 0.4062, "low": 0.4042, "close": 0.4048, "volume": 9542.9, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 0.4054, "high": 0.4055, "low": 0.4047, "close": 0.4053, "volume": 8642.2, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 0.4048, "high": 0.4058, "low": 0.4048, "close": 0.4049, "volume": 4462.6, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 0.4055, "high": 0.406, "low": 0.4047, "close": 0.4051, "volume": 15401.5, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 0.4045, "high": 0.4045, "low": 0.4032, "close": 0.4039, "volume": 227589.6, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 0.4036, "high": 0.405, "low": 0.4035, "close": 0.4039, "volume": 2283.1, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 0.4035, "high": 0.4037, "low": 0.403, "close": 0.4033, "volume": 28470.4, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 0.4038, "high": 0.4056, "low": 0.4037, "close": 0.4056, "volume": 4314.7, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 0.4053, "high": 0.4054, "low": 0.4049, "close": 0.405, "volume": 11268.6, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 0.4057, "high": 0.4057, "low": 0.4049, "close": 0.4052, "volume": 2246.3, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 0.4046, "high": 0.4048, "low": 0.4039, "close": 0.4041, "volume": 1501.4, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 0.4039, "high": 0.4039, "low": 0.4034, "close": 0.4034, "volume": 48.1, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 0.4043, "high": 0.4043, "low": 0.4037, "close": 0.4041, "volume": 1864.0, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 0.4027, "high": 0.4027, "low": 0.4022, "close": 0.4022, "volume": 283.0, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 0.403, "high": 0.4033, "low": 0.4026, "close": 0.4033, "volume": 1216.2, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 0.4039, "high": 0.4039, "low": 0.4039, "close": 0.4039, "volume": 24.7, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 0.4029, "high": 0.4041, "low": 0.4025, "close": 0.404, "volume": 3200.1, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 0.4033, "high": 0.4033, "low": 0.4028, "close": 0.4032, "volume": 1820.8, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 0.4031, "high": 0.4056, "low": 0.4031, "close": 0.4056, "volume": 3569.9, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 0.4056, "high": 0.4075, "low": 0.4055, "close": 0.407, "volume": 17187.7, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 0.4068, "high": 0.407, "low": 0.4045, "close": 0.4048, "volume": 11441.3, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 0.405, "high": 0.4052, "low": 0.4037, "close": 0.4045, "volume": 10625.1, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 0.404, "high": 0.4043, "low": 0.3991, "close": 0.4024, "volume": 21543.6, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 0.4025, "high": 0.4032, "low": 0.4021, "close": 0.4026, "volume": 7345.7, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 0.4027, "high": 0.4044, "low": 0.4027, "close": 0.4044, "volume": 4888.7, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 0.404, "high": 0.404, "low": 0.4034, "close": 0.4035, "volume": 1216.8, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 0.4034, "high": 0.4036, "low": 0.4027, "close": 0.4031, "volume": 3210.4, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 0.4031, "high": 0.4031, "low": 0.4025, "close": 0.4028, "volume": 8666.5, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 0.402, "high": 0.402, "low": 0.4009, "close": 0.4019, "volume": 4272.6, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 0.4014, "high": 0.4014, "low": 0.4, "close": 0.4, "volume": 10689.3, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 0.3998, "high": 0.4009, "low": 0.3986, "close": 0.3986, "volume": 7491.4, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 0.3985, "high": 0.3998, "low": 0.3985, "close": 0.3996, "volume": 25022.0, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 0.4, "high": 0.4001, "low": 0.3996, "close": 0.4001, "volume": 2444.0, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 0.3998, "high": 0.4002, "low": 0.3991, "close": 0.4002, "volume": 2638.3, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 0.4004, "high": 0.4017, "low": 0.4004, "close": 0.4017, "volume": 1015.4, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 0.4016, "high": 0.4027, "low": 0.4016, "close": 0.4023, "volume": 20298.2, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 0.4023, "high": 0.4023, "low": 0.4023, "close": 0.4023, "volume": 0.0, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 0.4004, "high": 0.4016, "low": 0.4004, "close": 0.4007, "volume": 566.3, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 0.4003, "high": 0.4011, "low": 0.4003, "close": 0.4006, "volume": 1748.8, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 0.4005, "high": 0.4014, "low": 0.3993, "close": 0.3994, "volume": 4856.4, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 0.4001, "high": 0.4001, "low": 0.399, "close": 0.399, "volume": 1230.6, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 0.399, "high": 0.3997, "low": 0.399, "close": 0.3997, "volume": 2840.6, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 0.3994, "high": 0.4008, "low": 0.3994, "close": 0.4007, "volume": 2025.9, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 0.4009, "high": 0.4021, "low": 0.3996, "close": 0.4021, "volume": 7197.7, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 0.4028, "high": 0.4087, "low": 0.4028, "close": 0.4067, "volume": 344100.4, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 0.4074, "high": 0.4148, "low": 0.4074, "close": 0.4102, "volume": 109203.3, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 0.4095, "high": 0.4102, "low": 0.408, "close": 0.408, "volume": 7069.3, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 0.4078, "high": 0.4078, "low": 0.4067, "close": 0.4069, "volume": 15162.5, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 0.4064, "high": 0.4064, "low": 0.4, "close": 0.4007, "volume": 23804.4, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 0.4005, "high": 0.4005, "low": 0.395, "close": 0.3971, "volume": 59235.3, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 0.3964, "high": 0.398, "low": 0.3963, "close": 0.397, "volume": 9029.9, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 0.3979, "high": 0.3992, "low": 0.3975, "close": 0.3989, "volume": 14195.8, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 0.3981, "high": 0.3995, "low": 0.3957, "close": 0.3957, "volume": 242766.1, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 0.3955, "high": 0.3979, "low": 0.3955, "close": 0.3964, "volume": 7977.7, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 0.3966, "high": 0.3966, "low": 0.3861, "close": 0.3891, "volume": 181139.1, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 0.3891, "high": 0.3912, "low": 0.3882, "close": 0.3912, "volume": 30716.9, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 0.391, "high": 0.391, "low": 0.3898, "close": 0.3904, "volume": 6276.6, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 0.3902, "high": 0.3911, "low": 0.39, "close": 0.3911, "volume": 7173.0, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 0.3908, "high": 0.3915, "low": 0.3903, "close": 0.3914, "volume": 18905.0, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 0.3908, "high": 0.3915, "low": 0.3908, "close": 0.3912, "volume": 5613.9, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 0.3908, "high": 0.3908, "low": 0.3904, "close": 0.3904, "volume": 7547.6, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 0.3898, "high": 0.3898, "low": 0.3893, "close": 0.3898, "volume": 5881.7, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 0.3903, "high": 0.3903, "low": 0.3891, "close": 0.3891, "volume": 2671.7, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 0.3895, "high": 0.3901, "low": 0.3895, "close": 0.3899, "volume": 4289.8, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 0.3898, "high": 0.3898, "low": 0.3888, "close": 0.3889, "volume": 21453.5, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 0.3885, "high": 0.3909, "low": 0.3883, "close": 0.3905, "volume": 18540.2, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 0.3904, "high": 0.3904, "low": 0.3882, "close": 0.3882, "volume": 25624.8, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 0.3877, "high": 0.3895, "low": 0.3862, "close": 0.3885, "volume": 20390.8, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 0.3879, "high": 0.3879, "low": 0.3847, "close": 0.387, "volume": 23570.6, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 0.387, "high": 0.387, "low": 0.3825, "close": 0.3865, "volume": 132743.0, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 0.3857, "high": 0.3865, "low": 0.3846, "close": 0.3858, "volume": 18716.0, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 0.3861, "high": 0.3862, "low": 0.3842, "close": 0.3847, "volume": 35495.3, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 0.3847, "high": 0.3847, "low": 0.3805, "close": 0.3822, "volume": 300025.9, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 0.3825, "high": 0.384, "low": 0.3824, "close": 0.3826, "volume": 17093.6, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 0.3826, "high": 0.3851, "low": 0.3826, "close": 0.3843, "volume": 5822.2, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 0.3843, "high": 0.3873, "low": 0.3843, "close": 0.3858, "volume": 6409.5, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 0.386, "high": 0.3867, "low": 0.386, "close": 0.3866, "volume": 3821.8, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 0.3862, "high": 0.3874, "low": 0.3857, "close": 0.387, "volume": 6118.7, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 0.3868, "high": 0.3868, "low": 0.384, "close": 0.3847, "volume": 1996.7, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 0.3843, "high": 0.3863, "low": 0.3843, "close": 0.3861, "volume": 8946.7, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 0.3864, "high": 0.3873, "low": 0.3849, "close": 0.3873, "volume": 10285.8, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 0.3867, "high": 0.3871, "low": 0.3859, "close": 0.3859, "volume": 5856.9, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 0.3857, "high": 0.386, "low": 0.3857, "close": 0.386, "volume": 4899.5, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 0.3861, "high": 0.3865, "low": 0.3853, "close": 0.3863, "volume": 8432.6, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 0.3867, "high": 0.388, "low": 0.3867, "close": 0.3868, "volume": 4954.5, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 0.3868, "high": 0.3875, "low": 0.3868, "close": 0.3875, "volume": 2285.2, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 0.386, "high": 0.3861, "low": 0.3854, "close": 0.3861, "volume": 3453.1, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 0.3857, "high": 0.3858, "low": 0.3846, "close": 0.3852, "volume": 4513.1, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 0.3849, "high": 0.386, "low": 0.3849, "close": 0.3855, "volume": 10683.1, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 0.3851, "high": 0.3864, "low": 0.3847, "close": 0.3858, "volume": 983.1, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 0.3855, "high": 0.3855, "low": 0.3835, "close": 0.3835, "volume": 4229.1, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 0.3833, "high": 0.3897, "low": 0.3818, "close": 0.3874, "volume": 18497.0, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 0.3875, "high": 0.3912, "low": 0.387, "close": 0.3901, "volume": 36490.9, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 0.3896, "high": 0.3906, "low": 0.3882, "close": 0.3885, "volume": 6312.4, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 0.388, "high": 0.3895, "low": 0.388, "close": 0.3894, "volume": 13711.4, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 0.3902, "high": 0.3923, "low": 0.3896, "close": 0.3913, "volume": 139770.2, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 0.3923, "high": 0.3947, "low": 0.392, "close": 0.3933, "volume": 147019.9, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 0.3928, "high": 0.3929, "low": 0.3915, "close": 0.3922, "volume": 151764.3, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 0.3917, "high": 0.3917, "low": 0.3906, "close": 0.3915, "volume": 77597.4, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 0.3913, "high": 0.3922, "low": 0.3911, "close": 0.3915, "volume": 7191.3, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 0.3923, "high": 0.3923, "low": 0.3906, "close": 0.3916, "volume": 4533.8, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 0.3913, "high": 0.3914, "low": 0.388, "close": 0.388, "volume": 14668.9, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 0.3879, "high": 0.3891, "low": 0.3872, "close": 0.3873, "volume": 8240.3, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 0.3877, "high": 0.3877, "low": 0.3851, "close": 0.3866, "volume": 81788.0, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 0.3864, "high": 0.3865, "low": 0.3863, "close": 0.3865, "volume": 1940.6, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 0.3858, "high": 0.3864, "low": 0.3858, "close": 0.3863, "volume": 12610.4, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 0.3853, "high": 0.3856, "low": 0.3853, "close": 0.3856, "volume": 31.0, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 0.3855, "high": 0.388, "low": 0.3854, "close": 0.387, "volume": 16724.1, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 0.3872, "high": 0.3872, "low": 0.3838, "close": 0.3846, "volume": 26965.2, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 0.3848, "high": 0.3858, "low": 0.3836, "close": 0.3858, "volume": 66538.4, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 0.3853, "high": 0.3853, "low": 0.3845, "close": 0.3853, "volume": 7265.2, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 0.385, "high": 0.3858, "low": 0.3841, "close": 0.3842, "volume": 21600.1, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 0.3838, "high": 0.3844, "low": 0.381, "close": 0.3813, "volume": 33561.0, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 0.3815, "high": 0.3815, "low": 0.3788, "close": 0.3791, "volume": 54759.1, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 0.3791, "high": 0.382, "low": 0.3787, "close": 0.382, "volume": 4490.6, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 0.3814, "high": 0.3814, "low": 0.3796, "close": 0.3809, "volume": 8374.6, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 0.3801, "high": 0.3816, "low": 0.3797, "close": 0.3812, "volume": 163686.5, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 0.3812, "high": 0.3834, "low": 0.3803, "close": 0.3833, "volume": 16861.4, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 0.3832, "high": 0.3848, "low": 0.3811, "close": 0.3815, "volume": 172603.1, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 0.3819, "high": 0.3859, "low": 0.3817, "close": 0.3837, "volume": 331963.4, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 0.3848, "high": 0.3857, "low": 0.3827, "close": 0.3828, "volume": 19514.8, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 0.3848, "high": 0.3848, "low": 0.3819, "close": 0.3842, "volume": 5500.9, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 0.3846, "high": 0.3917, "low": 0.3846, "close": 0.3906, "volume": 66154.1, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 0.3912, "high": 0.3963, "low": 0.3912, "close": 0.3959, "volume": 279513.9, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 0.396, "high": 0.3961, "low": 0.393, "close": 0.3935, "volume": 49134.1, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 0.3933, "high": 0.3934, "low": 0.3913, "close": 0.3926, "volume": 5953.0, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 0.3921, "high": 0.3926, "low": 0.3907, "close": 0.3921, "volume": 10945.3, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 0.3931, "high": 0.3933, "low": 0.3911, "close": 0.3916, "volume": 12551.1, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 0.3918, "high": 0.3919, "low": 0.3903, "close": 0.3903, "volume": 17706.6, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 0.3916, "high": 0.3922, "low": 0.3908, "close": 0.3921, "volume": 148150.4, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 0.3922, "high": 0.3962, "low": 0.3916, "close": 0.3957, "volume": 45253.2, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 0.3957, "high": 0.3957, "low": 0.3939, "close": 0.3947, "volume": 2902.3, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 0.3945, "high": 0.3945, "low": 0.3925, "close": 0.3928, "volume": 8271.7, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 0.3923, "high": 0.3926, "low": 0.3916, "close": 0.3919, "volume": 4466.0, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 0.3923, "high": 0.3923, "low": 0.3923, "close": 0.3923, "volume": 511.5, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 0.3924, "high": 0.3952, "low": 0.3921, "close": 0.3941, "volume": 9803.7, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 0.3939, "high": 0.3942, "low": 0.3926, "close": 0.3928, "volume": 4991.6, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 0.3935, "high": 0.394, "low": 0.3918, "close": 0.3923, "volume": 2211.4, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 0.3926, "high": 0.393, "low": 0.3885, "close": 0.3889, "volume": 12070.1, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 0.3885, "high": 0.39, "low": 0.3884, "close": 0.39, "volume": 13064.7, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 0.3885, "high": 0.3902, "low": 0.3884, "close": 0.3885, "volume": 36604.0, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 0.3887, "high": 0.3903, "low": 0.3876, "close": 0.3899, "volume": 7557.1, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 0.3896, "high": 0.3896, "low": 0.388, "close": 0.3881, "volume": 2505.8, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 0.3879, "high": 0.3881, "low": 0.3861, "close": 0.3866, "volume": 220116.1, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 0.3869, "high": 0.387, "low": 0.3854, "close": 0.387, "volume": 12685.7, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 0.387, "high": 0.3877, "low": 0.3868, "close": 0.3868, "volume": 10571.7, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 0.3861, "high": 0.3861, "low": 0.3849, "close": 0.3854, "volume": 1827.9, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 0.3854, "high": 0.3864, "low": 0.3854, "close": 0.3864, "volume": 2340.7, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 0.3862, "high": 0.3875, "low": 0.3862, "close": 0.3875, "volume": 3887.9, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 0.3878, "high": 0.3891, "low": 0.3877, "close": 0.3891, "volume": 10034.0, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 0.3889, "high": 0.3919, "low": 0.3868, "close": 0.3909, "volume": 41942.5, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 0.392, "high": 0.3932, "low": 0.3907, "close": 0.3919, "volume": 16967.3, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 0.3909, "high": 0.3909, "low": 0.3906, "close": 0.3906, "volume": 739.9, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 0.391, "high": 0.3924, "low": 0.391, "close": 0.3924, "volume": 3095.6, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 0.392, "high": 0.3921, "low": 0.3912, "close": 0.3912, "volume": 3526.3, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 0.3909, "high": 0.3909, "low": 0.3899, "close": 0.3899, "volume": 703.5, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 0.391, "high": 0.3914, "low": 0.3889, "close": 0.3896, "volume": 2757.7, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 0.3886, "high": 0.3886, "low": 0.3882, "close": 0.3882, "volume": 877.6, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 0.3881, "high": 0.3884, "low": 0.3872, "close": 0.3872, "volume": 24053.3, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 0.388, "high": 0.3885, "low": 0.388, "close": 0.3885, "volume": 1183.3, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 0.3882, "high": 0.3891, "low": 0.3882, "close": 0.3891, "volume": 2380.5, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 0.3892, "high": 0.3899, "low": 0.3825, "close": 0.3861, "volume": 115061.9, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 0.3849, "high": 0.3891, "low": 0.3848, "close": 0.3887, "volume": 15208.5, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 0.3891, "high": 0.3925, "low": 0.3891, "close": 0.3913, "volume": 24265.3, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 0.392, "high": 0.3925, "low": 0.3908, "close": 0.392, "volume": 7691.2, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 0.3932, "high": 0.3968, "low": 0.3932, "close": 0.3949, "volume": 90216.5, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 0.3956, "high": 0.3956, "low": 0.3929, "close": 0.3929, "volume": 25160.7, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 0.3929, "high": 0.3949, "low": 0.3911, "close": 0.3922, "volume": 30449.6, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 0.3925, "high": 0.3939, "low": 0.3922, "close": 0.3939, "volume": 10342.5, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 0.394, "high": 0.3945, "low": 0.3932, "close": 0.3945, "volume": 20776.9, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 0.3938, "high": 0.3945, "low": 0.3936, "close": 0.3944, "volume": 19165.7, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 0.3946, "high": 0.3947, "low": 0.3942, "close": 0.3945, "volume": 6579.0, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 0.3946, "high": 0.3946, "low": 0.3938, "close": 0.3938, "volume": 592.2, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 0.3937, "high": 0.3967, "low": 0.3928, "close": 0.3951, "volume": 28763.0, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 0.3951, "high": 0.3951, "low": 0.3913, "close": 0.3914, "volume": 115650.9, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 0.3914, "high": 0.3916, "low": 0.3906, "close": 0.3906, "volume": 5612.8, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 0.3906, "high": 0.3906, "low": 0.389, "close": 0.3894, "volume": 234231.6, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 0.3892, "high": 0.3899, "low": 0.3887, "close": 0.3898, "volume": 4679.2, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 0.3898, "high": 0.3905, "low": 0.3895, "close": 0.3895, "volume": 5473.2, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 0.3905, "high": 0.3905, "low": 0.3887, "close": 0.3888, "volume": 2299.7, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 0.3892, "high": 0.3892, "low": 0.3874, "close": 0.3874, "volume": 8529.7, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 0.3873, "high": 0.3873, "low": 0.3842, "close": 0.3854, "volume": 36897.9, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 0.3857, "high": 0.3866, "low": 0.3856, "close": 0.3866, "volume": 27612.3, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 0.3863, "high": 0.3866, "low": 0.3856, "close": 0.3858, "volume": 9801.9, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 0.3857, "high": 0.3867, "low": 0.3857, "close": 0.3867, "volume": 4461.4, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 0.3867, "high": 0.3867, "low": 0.3835, "close": 0.3835, "volume": 69050.5, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 0.3835, "high": 0.3835, "low": 0.38, "close": 0.3811, "volume": 149377.2, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 0.3802, "high": 0.3802, "low": 0.3755, "close": 0.3762, "volume": 167885.5, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 0.3761, "high": 0.3779, "low": 0.3732, "close": 0.3765, "volume": 123026.0, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 0.3759, "high": 0.379, "low": 0.3756, "close": 0.3788, "volume": 25168.6, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 0.3787, "high": 0.3792, "low": 0.3784, "close": 0.379, "volume": 135180.1, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 0.3799, "high": 0.3823, "low": 0.3797, "close": 0.3817, "volume": 26750.2, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 0.3818, "high": 0.3822, "low": 0.3801, "close": 0.3801, "volume": 14851.3, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 0.3795, "high": 0.3801, "low": 0.379, "close": 0.3792, "volume": 37714.8, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 0.3791, "high": 0.3801, "low": 0.3779, "close": 0.3801, "volume": 73565.4, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 0.3794, "high": 0.38, "low": 0.3787, "close": 0.3797, "volume": 3512.9, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 0.3794, "high": 0.3795, "low": 0.3782, "close": 0.3785, "volume": 6631.7, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 0.3791, "high": 0.3814, "low": 0.3789, "close": 0.3814, "volume": 25812.2, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 0.3811, "high": 0.3821, "low": 0.3792, "close": 0.3793, "volume": 9186.0, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 0.3793, "high": 0.3795, "low": 0.3779, "close": 0.3785, "volume": 10388.4, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 0.3789, "high": 0.379, "low": 0.3786, "close": 0.3786, "volume": 1275.4, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 0.3794, "high": 0.3804, "low": 0.3794, "close": 0.3802, "volume": 446.0, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 0.3805, "high": 0.3816, "low": 0.3804, "close": 0.3811, "volume": 3031.8, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 0.3816, "high": 0.3816, "low": 0.3806, "close": 0.3809, "volume": 56697.8, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1194.4, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 0.381, "high": 0.3819, "low": 0.3804, "close": 0.3807, "volume": 8757.3, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 0.3808, "high": 0.3808, "low": 0.3796, "close": 0.3796, "volume": 2997.2, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 0.3798, "high": 0.3798, "low": 0.3798, "close": 0.3798, "volume": 30.7, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 0.38, "high": 0.3802, "low": 0.3798, "close": 0.3802, "volume": 995.2, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 0.3808, "high": 0.3815, "low": 0.3806, "close": 0.3813, "volume": 6393.9, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 0.3821, "high": 0.3822, "low": 0.3806, "close": 0.381, "volume": 3946.1, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 0.3809, "high": 0.383, "low": 0.3808, "close": 0.3825, "volume": 3021.6, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 0.3821, "high": 0.3825, "low": 0.3801, "close": 0.3813, "volume": 20856.7, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 0.381, "high": 0.381, "low": 0.3789, "close": 0.3801, "volume": 5116.9, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 0.3811, "high": 0.3814, "low": 0.3789, "close": 0.3795, "volume": 328812.3, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 0.3792, "high": 0.3801, "low": 0.3791, "close": 0.3793, "volume": 109813.3, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 0.3791, "high": 0.3792, "low": 0.3782, "close": 0.3789, "volume": 25743.2, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 0.3792, "high": 0.3804, "low": 0.3792, "close": 0.3798, "volume": 13998.0, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 0.38, "high": 0.3808, "low": 0.3782, "close": 0.3787, "volume": 111369.4, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 0.3782, "high": 0.3785, "low": 0.3771, "close": 0.378, "volume": 72062.2, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 0.3783, "high": 0.3792, "low": 0.3742, "close": 0.3764, "volume": 53805.7, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 0.3753, "high": 0.3791, "low": 0.3739, "close": 0.3791, "volume": 8677.0, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 0.3794, "high": 0.3795, "low": 0.3626, "close": 0.369, "volume": 331434.8, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 0.3687, "high": 0.3713, "low": 0.3678, "close": 0.3709, "volume": 222405.5, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.3715, "volume": 36179.8, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 0.3714, "high": 0.3716, "low": 0.3683, "close": 0.3684, "volume": 42756.8, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 0.3682, "high": 0.3693, "low": 0.3677, "close": 0.3693, "volume": 15123.7, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 0.3689, "high": 0.3689, "low": 0.3673, "close": 0.3673, "volume": 5235.3, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 0.3679, "high": 0.3679, "low": 0.3632, "close": 0.3663, "volume": 163416.5, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 0.3656, "high": 0.3661, "low": 0.3639, "close": 0.3646, "volume": 292897.4, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 0.3661, "high": 0.3682, "low": 0.3661, "close": 0.3682, "volume": 7151.1, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 0.3684, "high": 0.3692, "low": 0.3681, "close": 0.369, "volume": 3406.9, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 0.3696, "high": 0.3702, "low": 0.3689, "close": 0.3694, "volume": 1670.2, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 0.3696, "high": 0.3696, "low": 0.3689, "close": 0.3691, "volume": 23100.0, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 0.3706, "high": 0.3719, "low": 0.3706, "close": 0.3715, "volume": 2087.3, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 0.3719, "high": 0.3735, "low": 0.3701, "close": 0.3735, "volume": 2800.2, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 0.374, "high": 0.3758, "low": 0.3732, "close": 0.3743, "volume": 66375.9, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 0.3741, "high": 0.3752, "low": 0.3697, "close": 0.3704, "volume": 12667.7, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 0.3696, "high": 0.3696, "low": 0.3614, "close": 0.3614, "volume": 43595.0, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 0.3614, "high": 0.3626, "low": 0.3558, "close": 0.3593, "volume": 436422.6, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 0.3595, "high": 0.364, "low": 0.3595, "close": 0.361, "volume": 151988.4, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 0.3616, "high": 0.3636, "low": 0.3604, "close": 0.3627, "volume": 10168.5, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 0.3624, "high": 0.3628, "low": 0.3603, "close": 0.3624, "volume": 48532.0, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 0.3626, "high": 0.3638, "low": 0.362, "close": 0.3638, "volume": 19397.7, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 0.3642, "high": 0.3656, "low": 0.3636, "close": 0.3655, "volume": 4172.6, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 0.3645, "high": 0.367, "low": 0.3645, "close": 0.3661, "volume": 9437.3, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 0.3668, "high": 0.3702, "low": 0.3668, "close": 0.3673, "volume": 20223.9, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 0.3672, "high": 0.3672, "low": 0.365, "close": 0.3666, "volume": 5823.1, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 0.3665, "high": 0.3665, "low": 0.3641, "close": 0.3641, "volume": 216981.6, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 0.3643, "high": 0.3648, "low": 0.3635, "close": 0.3638, "volume": 2306.6, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 0.3643, "high": 0.3652, "low": 0.3633, "close": 0.3649, "volume": 2788.9, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 0.3641, "high": 0.3641, "low": 0.3615, "close": 0.3623, "volume": 5153.7, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 0.3618, "high": 0.3651, "low": 0.3618, "close": 0.3651, "volume": 1116.1, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 0.3652, "high": 0.3652, "low": 0.3624, "close": 0.3625, "volume": 2687.9, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 0.3621, "high": 0.3627, "low": 0.3617, "close": 0.3627, "volume": 8266.9, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 0.3638, "high": 0.3638, "low": 0.3638, "close": 0.3638, "volume": 39.2, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 0.3643, "high": 0.3655, "low": 0.3627, "close": 0.3655, "volume": 2979.9, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 0.3647, "high": 0.3663, "low": 0.3644, "close": 0.3661, "volume": 17981.8, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 0.3661, "high": 0.3674, "low": 0.3639, "close": 0.364, "volume": 13895.9, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 0.3643, "high": 0.365, "low": 0.3627, "close": 0.3638, "volume": 8433.8, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 0.3629, "high": 0.3629, "low": 0.3602, "close": 0.3613, "volume": 12892.2, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 0.3608, "high": 0.3645, "low": 0.3603, "close": 0.3645, "volume": 10626.5, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 0.365, "high": 0.3654, "low": 0.3634, "close": 0.3635, "volume": 998.0, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 0.3627, "high": 0.3638, "low": 0.3623, "close": 0.3627, "volume": 4476.6, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 0.3628, "high": 0.3639, "low": 0.3628, "close": 0.3636, "volume": 11519.5, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 0.3648, "high": 0.3655, "low": 0.3626, "close": 0.3626, "volume": 4119.9, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 0.3626, "high": 0.363, "low": 0.3615, "close": 0.3615, "volume": 11305.0, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 0.3614, "high": 0.3618, "low": 0.3606, "close": 0.3617, "volume": 82576.8, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 0.3619, "high": 0.3643, "low": 0.3619, "close": 0.3641, "volume": 7327.9, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 0.3633, "high": 0.3652, "low": 0.3632, "close": 0.3644, "volume": 36420.1, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 0.3648, "high": 0.3656, "low": 0.3628, "close": 0.3647, "volume": 483164.0, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 0.3658, "high": 0.366, "low": 0.3639, "close": 0.3639, "volume": 2883.5, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 0.3644, "high": 0.3646, "low": 0.3639, "close": 0.3643, "volume": 1132.6, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 0.3651, "high": 0.3651, "low": 0.3646, "close": 0.3647, "volume": 901.0, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 0.3647, "high": 0.3661, "low": 0.3647, "close": 0.3651, "volume": 1311.7, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 0.3638, "high": 0.3638, "low": 0.3614, "close": 0.3614, "volume": 899.1, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 0.3619, "high": 0.3627, "low": 0.3612, "close": 0.3612, "volume": 1956.9, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 0.3608, "high": 0.3608, "low": 0.3595, "close": 0.3608, "volume": 120044.2, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 0.3593, "high": 0.3606, "low": 0.358, "close": 0.3606, "volume": 53058.7, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 0.3601, "high": 0.3601, "low": 0.3548, "close": 0.3571, "volume": 16731.2, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 0.3572, "high": 0.3586, "low": 0.3572, "close": 0.3585, "volume": 2716.7, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 0.358, "high": 0.3694, "low": 0.3569, "close": 0.3683, "volume": 193835.6, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 0.3696, "high": 0.3716, "low": 0.3672, "close": 0.3698, "volume": 43660.8, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 0.3699, "high": 0.3709, "low": 0.3681, "close": 0.3681, "volume": 27545.3, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 0.3681, "high": 0.3703, "low": 0.3665, "close": 0.3702, "volume": 15540.5, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 0.3704, "high": 0.3727, "low": 0.3702, "close": 0.3722, "volume": 14146.8, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 0.3707, "high": 0.3708, "low": 0.3588, "close": 0.3646, "volume": 262366.5, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 0.3648, "high": 0.3659, "low": 0.364, "close": 0.3657, "volume": 10747.7, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 0.3656, "high": 0.3714, "low": 0.3656, "close": 0.3695, "volume": 122778.0, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 0.3691, "high": 0.372, "low": 0.369, "close": 0.372, "volume": 24099.7, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 0.3707, "high": 0.371, "low": 0.3665, "close": 0.3671, "volume": 30821.6, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 0.3669, "high": 0.3703, "low": 0.3669, "close": 0.3703, "volume": 1116.0, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 0.3699, "high": 0.371, "low": 0.3696, "close": 0.3696, "volume": 2749.1, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 0.3691, "high": 0.3691, "low": 0.3661, "close": 0.3663, "volume": 765.2, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 0.3666, "high": 0.3681, "low": 0.3661, "close": 0.3661, "volume": 2074.9, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 0.3663, "high": 0.367, "low": 0.3651, "close": 0.3653, "volume": 21407.2, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 0.365, "high": 0.3657, "low": 0.3637, "close": 0.3657, "volume": 13403.5, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 0.3644, "high": 0.3658, "low": 0.3644, "close": 0.3658, "volume": 3114.5, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 0.3659, "high": 0.3666, "low": 0.3648, "close": 0.3666, "volume": 3177.3, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 0.3668, "high": 0.3668, "low": 0.3639, "close": 0.364, "volume": 14112.1, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 0.3645, "high": 0.3646, "low": 0.3645, "close": 0.3646, "volume": 1240.9, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 0.3638, "high": 0.3638, "low": 0.3607, "close": 0.361, "volume": 16112.4, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 0.3621, "high": 0.3621, "low": 0.3604, "close": 0.361, "volume": 32675.2, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 0.3603, "high": 0.3605, "low": 0.36, "close": 0.3605, "volume": 4546.3, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 0.3608, "high": 0.3613, "low": 0.3593, "close": 0.3599, "volume": 4100.4, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 0.3593, "high": 0.3626, "low": 0.3573, "close": 0.3573, "volume": 21821.1, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 0.3571, "high": 0.3593, "low": 0.3554, "close": 0.3554, "volume": 16646.6, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 0.3556, "high": 0.3564, "low": 0.3514, "close": 0.3538, "volume": 40195.8, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 0.3541, "high": 0.3556, "low": 0.352, "close": 0.3554, "volume": 17924.3, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 0.354, "high": 0.3563, "low": 0.354, "close": 0.3543, "volume": 3693.3, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 0.3543, "high": 0.3543, "low": 0.35, "close": 0.3523, "volume": 30294.7, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 0.3516, "high": 0.3543, "low": 0.3505, "close": 0.3542, "volume": 6505.2, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 0.3527, "high": 0.3538, "low": 0.3516, "close": 0.3538, "volume": 2872.8, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 0.3534, "high": 0.3573, "low": 0.3534, "close": 0.3572, "volume": 5730.9, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 0.3575, "high": 0.3592, "low": 0.3572, "close": 0.3592, "volume": 26953.4, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 0.3592, "high": 0.36, "low": 0.3582, "close": 0.3586, "volume": 12316.7, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 0.3575, "high": 0.3603, "low": 0.3574, "close": 0.36, "volume": 264141.5, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 0.3598, "high": 0.3614, "low": 0.3588, "close": 0.3613, "volume": 4427.9, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 0.3604, "high": 0.3609, "low": 0.3583, "close": 0.3583, "volume": 202236.2, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 0.3582, "high": 0.3582, "low": 0.3545, "close": 0.3547, "volume": 3647.7, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 0.3559, "high": 0.3577, "low": 0.3558, "close": 0.3577, "volume": 1520.8, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 0.357, "high": 0.3607, "low": 0.357, "close": 0.3603, "volume": 8416.1, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 0.3608, "high": 0.3633, "low": 0.3571, "close": 0.3609, "volume": 53411.2, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 0.3608, "high": 0.3612, "low": 0.3574, "close": 0.3609, "volume": 21017.3, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 0.3612, "high": 0.3621, "low": 0.3598, "close": 0.3612, "volume": 1137.6, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 0.3615, "high": 0.3623, "low": 0.3596, "close": 0.3596, "volume": 5793.3, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 0.3615, "high": 0.3661, "low": 0.3615, "close": 0.3661, "volume": 78959.8, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 0.3661, "high": 0.367, "low": 0.3644, "close": 0.3659, "volume": 233565.8, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 0.3657, "high": 0.3657, "low": 0.3642, "close": 0.3642, "volume": 311852.1, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 0.3648, "high": 0.3666, "low": 0.3637, "close": 0.3659, "volume": 60082.6, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 0.3662, "high": 0.3662, "low": 0.3639, "close": 0.3639, "volume": 24532.5, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 0.3639, "high": 0.3654, "low": 0.3611, "close": 0.3611, "volume": 138663.5, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 0.3612, "high": 0.3612, "low": 0.3593, "close": 0.3593, "volume": 6804.0, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 0.3591, "high": 0.3622, "low": 0.3584, "close": 0.3585, "volume": 3376.7, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 0.3589, "high": 0.3593, "low": 0.3586, "close": 0.3586, "volume": 197276.3, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 0.3586, "high": 0.3604, "low": 0.3584, "close": 0.3597, "volume": 4943.5, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 0.3593, "high": 0.3609, "low": 0.3536, "close": 0.3609, "volume": 101369.7, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 0.3608, "high": 0.3616, "low": 0.36, "close": 0.3614, "volume": 64682.3, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 0.3616, "high": 0.3667, "low": 0.3616, "close": 0.3667, "volume": 23486.0, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 0.3669, "high": 0.3707, "low": 0.3669, "close": 0.3689, "volume": 81894.4, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 0.3696, "high": 0.3701, "low": 0.369, "close": 0.3701, "volume": 60752.0, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 0.3707, "high": 0.3709, "low": 0.3667, "close": 0.3684, "volume": 67451.0, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 0.3684, "high": 0.3692, "low": 0.3674, "close": 0.3675, "volume": 58814.5, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 0.3678, "high": 0.3678, "low": 0.3673, "close": 0.3673, "volume": 343.0, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 0.3668, "high": 0.3677, "low": 0.3668, "close": 0.367, "volume": 4170.5, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 0.3667, "high": 0.3667, "low": 0.3656, "close": 0.3656, "volume": 57302.3, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 0.3673, "high": 0.3679, "low": 0.3666, "close": 0.3666, "volume": 656.1, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 0.367, "high": 0.367, "low": 0.3659, "close": 0.3659, "volume": 605.5, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 0.3661, "high": 0.3678, "low": 0.3661, "close": 0.3678, "volume": 1474.6, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 0.3663, "high": 0.3663, "low": 0.3662, "close": 0.3662, "volume": 1405.3, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 0.3662, "high": 0.3662, "low": 0.3662, "close": 0.3662, "volume": 0.0, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 0.367, "high": 0.367, "low": 0.3647, "close": 0.3648, "volume": 1716.8, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 0.3648, "high": 0.3648, "low": 0.3643, "close": 0.3643, "volume": 579.8, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 0.3655, "high": 0.3655, "low": 0.3638, "close": 0.3638, "volume": 2689.5, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 0.365, "high": 0.3658, "low": 0.3635, "close": 0.3636, "volume": 4372.0, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 0.3634, "high": 0.3638, "low": 0.3626, "close": 0.3638, "volume": 13080.1, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 0.3637, "high": 0.3637, "low": 0.3632, "close": 0.3632, "volume": 5357.5, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 0.3631, "high": 0.3642, "low": 0.3631, "close": 0.3642, "volume": 140.0, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 0.3636, "high": 0.364, "low": 0.3636, "close": 0.3636, "volume": 1874.5, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 0.3636, "high": 0.3653, "low": 0.3627, "close": 0.363, "volume": 5704.7, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 0.3635, "high": 0.3651, "low": 0.3635, "close": 0.3638, "volume": 3717.0, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 0.3643, "high": 0.365, "low": 0.3642, "close": 0.365, "volume": 14507.4, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 0.3657, "high": 0.3659, "low": 0.3643, "close": 0.3652, "volume": 5478.2, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 0.3648, "high": 0.3654, "low": 0.3648, "close": 0.3654, "volume": 933.0, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 0.3657, "high": 0.3657, "low": 0.3642, "close": 0.3644, "volume": 2468.3, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 0.365, "high": 0.3652, "low": 0.363, "close": 0.3638, "volume": 12373.7, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 0.3644, "high": 0.3645, "low": 0.3631, "close": 0.3645, "volume": 690.1, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 0.3649, "high": 0.3659, "low": 0.3649, "close": 0.3659, "volume": 5078.8, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 0.3659, "high": 0.3675, "low": 0.3659, "close": 0.3672, "volume": 582.0, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 0.3676, "high": 0.3687, "low": 0.3676, "close": 0.3687, "volume": 1422.9, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 0.3687, "high": 0.3687, "low": 0.3687, "close": 0.3687, "volume": 0.0, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 0.3688, "high": 0.3688, "low": 0.3679, "close": 0.3679, "volume": 1192.2, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 0.3684, "high": 0.3684, "low": 0.368, "close": 0.368, "volume": 237.4, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 0.367, "high": 0.3673, "low": 0.3669, "close": 0.367, "volume": 2748.1, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 0.3669, "high": 0.3669, "low": 0.3666, "close": 0.3666, "volume": 13.5, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 0.3666, "high": 0.3666, "low": 0.3666, "close": 0.3666, "volume": 0.0, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 0.3673, "high": 0.3673, "low": 0.3673, "close": 0.3673, "volume": 22.4, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 0.3667, "high": 0.3674, "low": 0.3665, "close": 0.3674, "volume": 2951.5, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 0.3677, "high": 0.3686, "low": 0.3672, "close": 0.3686, "volume": 1004.1, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 0.3687, "high": 0.37, "low": 0.3683, "close": 0.3697, "volume": 2666.3, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 0.3702, "high": 0.3726, "low": 0.37, "close": 0.3722, "volume": 64905.0, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 0.3722, "high": 0.3728, "low": 0.3703, "close": 0.3708, "volume": 35761.3, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 0.3697, "high": 0.3708, "low": 0.3695, "close": 0.3698, "volume": 5204.5, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 0.3694, "high": 0.3697, "low": 0.3683, "close": 0.3688, "volume": 6511.0, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 0.3684, "high": 0.3688, "low": 0.3677, "close": 0.368, "volume": 13502.3, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 0.3675, "high": 0.3688, "low": 0.3673, "close": 0.3688, "volume": 3278.3, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 0.3692, "high": 0.3701, "low": 0.3692, "close": 0.3701, "volume": 666.1, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 0.3696, "high": 0.3706, "low": 0.3696, "close": 0.3697, "volume": 341.9, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 0.3701, "high": 0.3701, "low": 0.3701, "close": 0.3701, "volume": 654.1, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 0.371, "high": 0.372, "low": 0.3665, "close": 0.3668, "volume": 10078.6, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 0.3671, "high": 0.3756, "low": 0.3669, "close": 0.375, "volume": 13861.1, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 0.3752, "high": 0.3758, "low": 0.372, "close": 0.3723, "volume": 12461.1, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 0.3723, "high": 0.3736, "low": 0.3715, "close": 0.3717, "volume": 72578.8, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 0.372, "high": 0.3724, "low": 0.3707, "close": 0.3714, "volume": 10107.3, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 0.3726, "high": 0.3728, "low": 0.3712, "close": 0.3724, "volume": 15971.5, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 0.3725, "high": 0.375, "low": 0.3712, "close": 0.375, "volume": 62176.6, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 0.3748, "high": 0.3753, "low": 0.3739, "close": 0.3741, "volume": 3607.1, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 0.3744, "high": 0.3745, "low": 0.3721, "close": 0.3735, "volume": 2726.7, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 0.3736, "high": 0.3741, "low": 0.3717, "close": 0.3723, "volume": 2413.6, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 0.3723, "high": 0.3723, "low": 0.3709, "close": 0.3712, "volume": 6223.7, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 0.3712, "high": 0.3714, "low": 0.3688, "close": 0.3698, "volume": 6362.6, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 0.3695, "high": 0.3704, "low": 0.3692, "close": 0.3701, "volume": 1662.4, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 0.3696, "high": 0.3702, "low": 0.3688, "close": 0.3693, "volume": 707.3, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 0.3691, "high": 0.3714, "low": 0.3678, "close": 0.3707, "volume": 3448.0, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 0.3707, "high": 0.3712, "low": 0.3702, "close": 0.3709, "volume": 674.9, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 0.3711, "high": 0.3717, "low": 0.3698, "close": 0.3708, "volume": 10600.0, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 0.3713, "high": 0.3721, "low": 0.3713, "close": 0.3719, "volume": 73.0, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 0.3714, "high": 0.3714, "low": 0.3701, "close": 0.3702, "volume": 1871.5, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 0.3702, "high": 0.3702, "low": 0.3692, "close": 0.3696, "volume": 1213.0, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 0.3703, "high": 0.3703, "low": 0.3682, "close": 0.3687, "volume": 467.1, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 0.3688, "high": 0.3688, "low": 0.3686, "close": 0.3686, "volume": 279.5, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 0.3692, "high": 0.3692, "low": 0.3689, "close": 0.3689, "volume": 248.4, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 0.3689, "high": 0.3689, "low": 0.3662, "close": 0.367, "volume": 6392.7, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 0.3669, "high": 0.3689, "low": 0.3648, "close": 0.3659, "volume": 66734.1, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 0.3659, "high": 0.3664, "low": 0.3618, "close": 0.3626, "volume": 25088.4, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 0.364, "high": 0.3649, "low": 0.3639, "close": 0.3647, "volume": 6367.3, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 0.3647, "high": 0.3654, "low": 0.3647, "close": 0.3654, "volume": 231.0, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 0.3653, "high": 0.3653, "low": 0.3648, "close": 0.3649, "volume": 721.0, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 0.3662, "high": 0.3665, "low": 0.3649, "close": 0.3649, "volume": 4168.7, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 0.3644, "high": 0.3663, "low": 0.3643, "close": 0.3663, "volume": 193.5, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 0.366, "high": 0.3688, "low": 0.366, "close": 0.3681, "volume": 69909.5, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 0.3679, "high": 0.3689, "low": 0.3663, "close": 0.3669, "volume": 14086.7, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 0.3672, "high": 0.3703, "low": 0.3672, "close": 0.3702, "volume": 9217.9, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 0.3685, "high": 0.3685, "low": 0.3664, "close": 0.3666, "volume": 2119.8, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 0.3668, "high": 0.3671, "low": 0.3668, "close": 0.3671, "volume": 295.4, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 0.367, "high": 0.367, "low": 0.3648, "close": 0.3658, "volume": 13117.1, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 0.3651, "high": 0.3672, "low": 0.365, "close": 0.3659, "volume": 6339.4, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 0.3654, "high": 0.3666, "low": 0.3641, "close": 0.3666, "volume": 7830.3, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 0.3667, "high": 0.368, "low": 0.3667, "close": 0.3674, "volume": 10395.3, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 0.3677, "high": 0.3677, "low": 0.3657, "close": 0.3668, "volume": 1697.1, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 0.3675, "high": 0.3675, "low": 0.3666, "close": 0.3674, "volume": 260.6, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 0.3675, "high": 0.3681, "low": 0.3666, "close": 0.3666, "volume": 739.6, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 0.3666, "high": 0.3666, "low": 0.3648, "close": 0.3648, "volume": 827.5, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 0.3646, "high": 0.3655, "low": 0.3646, "close": 0.3655, "volume": 3229.1, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 0.3644, "high": 0.3671, "low": 0.3644, "close": 0.3671, "volume": 12785.5, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 0.3671, "high": 0.3677, "low": 0.367, "close": 0.367, "volume": 62186.1, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 0.3672, "high": 0.3683, "low": 0.3666, "close": 0.3683, "volume": 5552.2, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 0.3685, "high": 0.3687, "low": 0.3664, "close": 0.3686, "volume": 1390.4, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 0.3688, "high": 0.3769, "low": 0.3688, "close": 0.3758, "volume": 45878.9, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 0.3755, "high": 0.3766, "low": 0.3726, "close": 0.3726, "volume": 21153.9, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 0.3729, "high": 0.3729, "low": 0.3722, "close": 0.3723, "volume": 2852.8, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 0.3741, "high": 0.3741, "low": 0.3741, "close": 0.3741, "volume": 43.5, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 0.3729, "high": 0.3729, "low": 0.3698, "close": 0.3698, "volume": 8512.1, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 0.3697, "high": 0.3697, "low": 0.3686, "close": 0.3697, "volume": 2107.1, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 0.3684, "high": 0.3692, "low": 0.3663, "close": 0.3664, "volume": 18065.7, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 0.3662, "high": 0.3669, "low": 0.3648, "close": 0.3665, "volume": 4176.9, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 0.3668, "high": 0.3675, "low": 0.3668, "close": 0.3671, "volume": 473.9, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 0.3671, "high": 0.3675, "low": 0.3667, "close": 0.3675, "volume": 5965.4, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 0.3662, "high": 0.3662, "low": 0.3648, "close": 0.3651, "volume": 10697.0, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 0.3649, "high": 0.3674, "low": 0.3649, "close": 0.3674, "volume": 1934.0, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 0.3668, "high": 0.3685, "low": 0.3668, "close": 0.3668, "volume": 933.6, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 0.3664, "high": 0.3686, "low": 0.3649, "close": 0.3679, "volume": 18340.3, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 0.3678, "high": 0.3679, "low": 0.3664, "close": 0.3665, "volume": 12460.8, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 0.3663, "high": 0.3689, "low": 0.3658, "close": 0.3689, "volume": 9418.1, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 0.3692, "high": 0.3731, "low": 0.3692, "close": 0.3727, "volume": 10861.7, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 0.3732, "high": 0.3746, "low": 0.3731, "close": 0.3743, "volume": 10754.2, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 0.3746, "high": 0.3805, "low": 0.3746, "close": 0.3777, "volume": 53631.8, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 0.3783, "high": 0.3785, "low": 0.3755, "close": 0.3765, "volume": 15708.8, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 0.3761, "high": 0.3764, "low": 0.3751, "close": 0.3758, "volume": 12704.9, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 0.3751, "high": 0.3754, "low": 0.3746, "close": 0.3754, "volume": 427.4, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 0.3755, "high": 0.3758, "low": 0.3749, "close": 0.3755, "volume": 7514.6, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 0.3758, "high": 0.3758, "low": 0.374, "close": 0.3741, "volume": 4790.5, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 0.3749, "high": 0.375, "low": 0.3743, "close": 0.3743, "volume": 1546.0, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 0.3749, "high": 0.3753, "low": 0.3749, "close": 0.3753, "volume": 1574.2, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 0.3753, "high": 0.3789, "low": 0.3753, "close": 0.3778, "volume": 9423.4, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 0.3771, "high": 0.3776, "low": 0.3771, "close": 0.3774, "volume": 1299.8, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 0.377, "high": 0.3787, "low": 0.377, "close": 0.3787, "volume": 181.8, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 0.3785, "high": 0.3785, "low": 0.3755, "close": 0.3759, "volume": 9114.0, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 0.3761, "high": 0.3782, "low": 0.3752, "close": 0.3782, "volume": 21109.3, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 0.3785, "high": 0.3787, "low": 0.378, "close": 0.378, "volume": 3153.6, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 0.377, "high": 0.377, "low": 0.3754, "close": 0.3755, "volume": 3601.4, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 0.3772, "high": 0.38, "low": 0.3772, "close": 0.3795, "volume": 14752.4, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 0.3795, "high": 0.38, "low": 0.3788, "close": 0.3788, "volume": 2290.6, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 0.3779, "high": 0.3779, "low": 0.3764, "close": 0.3766, "volume": 10930.9, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 0.3766, "high": 0.377, "low": 0.3757, "close": 0.3765, "volume": 52966.2, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 0.3755, "high": 0.3773, "low": 0.3737, "close": 0.3753, "volume": 44076.8, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 0.3747, "high": 0.3747, "low": 0.373, "close": 0.3741, "volume": 5082.5, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 0.3744, "high": 0.3755, "low": 0.3729, "close": 0.3755, "volume": 4284.9, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 0.3753, "high": 0.3755, "low": 0.3664, "close": 0.3676, "volume": 29020.1, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 0.3671, "high": 0.369, "low": 0.3658, "close": 0.3686, "volume": 5440.9, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 0.3681, "high": 0.3721, "low": 0.3681, "close": 0.3715, "volume": 568.4, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 0.37, "high": 0.3715, "low": 0.37, "close": 0.3715, "volume": 294.3, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 0.3719, "high": 0.3753, "low": 0.3719, "close": 0.3753, "volume": 11348.2, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 0.374, "high": 0.3754, "low": 0.3737, "close": 0.3751, "volume": 44309.9, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 0.3736, "high": 0.3736, "low": 0.3713, "close": 0.3713, "volume": 5537.9, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 0.3721, "high": 0.3721, "low": 0.3711, "close": 0.3711, "volume": 1243.4, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 0.372, "high": 0.372, "low": 0.3704, "close": 0.3707, "volume": 7598.5, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 0.3702, "high": 0.3702, "low": 0.3663, "close": 0.3681, "volume": 8727.0, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 0.3679, "high": 0.37, "low": 0.3679, "close": 0.369, "volume": 1609.1, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 0.3686, "high": 0.3707, "low": 0.3686, "close": 0.3707, "volume": 887.3, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 0.3707, "high": 0.371, "low": 0.3707, "close": 0.371, "volume": 49.4, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 0.3712, "high": 0.3712, "low": 0.3712, "close": 0.3712, "volume": 71.4, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 0.3707, "high": 0.371, "low": 0.3694, "close": 0.3694, "volume": 7148.0, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 0.3699, "high": 0.3706, "low": 0.3699, "close": 0.3703, "volume": 2264.9, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 0.3694, "high": 0.3698, "low": 0.3694, "close": 0.3698, "volume": 110.9, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 0.3698, "high": 0.3698, "low": 0.3689, "close": 0.3689, "volume": 122.1, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 0.3683, "high": 0.369, "low": 0.3683, "close": 0.3685, "volume": 1092.0, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 0.3702, "high": 0.3714, "low": 0.3701, "close": 0.3714, "volume": 6672.5, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 0.3702, "high": 0.3702, "low": 0.3691, "close": 0.3691, "volume": 55487.9, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 0.3685, "high": 0.3691, "low": 0.3685, "close": 0.3691, "volume": 1575.3, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 0.3695, "high": 0.3726, "low": 0.3677, "close": 0.3698, "volume": 7959.9, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 0.3694, "high": 0.37, "low": 0.3685, "close": 0.3688, "volume": 3472.5, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 0.3686, "high": 0.3701, "low": 0.3686, "close": 0.3699, "volume": 10172.7, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 0.3688, "high": 0.3688, "low": 0.3688, "close": 0.3688, "volume": 54.2, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 0.3685, "high": 0.3685, "low": 0.3662, "close": 0.3674, "volume": 11433.4, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 0.3671, "high": 0.3675, "low": 0.367, "close": 0.3672, "volume": 5178.0, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 0.3678, "high": 0.3683, "low": 0.3678, "close": 0.3683, "volume": 14410.3, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 0.3684, "high": 0.3686, "low": 0.3684, "close": 0.3686, "volume": 22.5, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 0.3689, "high": 0.3689, "low": 0.3681, "close": 0.3683, "volume": 185.7, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 0.3677, "high": 0.3679, "low": 0.3644, "close": 0.3647, "volume": 53039.6, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 0.3649, "high": 0.3659, "low": 0.3639, "close": 0.3652, "volume": 2912.8, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 0.3656, "high": 0.3656, "low": 0.3643, "close": 0.3643, "volume": 370.4, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 0.3649, "high": 0.3656, "low": 0.3649, "close": 0.3655, "volume": 1056.3, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 0.3655, "high": 0.3655, "low": 0.3655, "close": 0.3655, "volume": 187.7, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 0.3648, "high": 0.365, "low": 0.3646, "close": 0.3646, "volume": 13123.5, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 0.3644, "high": 0.3644, "low": 0.364, "close": 0.364, "volume": 6.8, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 0.3645, "high": 0.3661, "low": 0.3636, "close": 0.364, "volume": 30413.4, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 0.3647, "high": 0.3649, "low": 0.3647, "close": 0.3649, "volume": 761.1, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 0.3653, "high": 0.3657, "low": 0.3653, "close": 0.3657, "volume": 11737.1, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 0.366, "high": 0.366, "low": 0.3656, "close": 0.3657, "volume": 8907.8, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 0.3656, "high": 0.3658, "low": 0.3656, "close": 0.3656, "volume": 11805.1, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 0.365, "high": 0.3653, "low": 0.3647, "close": 0.3652, "volume": 4135.1, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 0.3651, "high": 0.3654, "low": 0.3644, "close": 0.3654, "volume": 2730.4, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 0.3661, "high": 0.3661, "low": 0.3659, "close": 0.366, "volume": 180.4, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 0.3657, "high": 0.3657, "low": 0.3645, "close": 0.3646, "volume": 1714.9, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 0.3643, "high": 0.3667, "low": 0.3643, "close": 0.3667, "volume": 28310.8, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 0.3659, "high": 0.3664, "low": 0.3656, "close": 0.3656, "volume": 4011.9, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 0.3656, "high": 0.3658, "low": 0.3642, "close": 0.3658, "volume": 1047.7, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 0.3656, "high": 0.3656, "low": 0.3656, "close": 0.3656, "volume": 6322.0, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 0.3651, "high": 0.3654, "low": 0.3644, "close": 0.3654, "volume": 5775.8, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 0.3652, "high": 0.3661, "low": 0.3652, "close": 0.3657, "volume": 21708.7, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 0.3657, "high": 0.3662, "low": 0.3657, "close": 0.3662, "volume": 12113.0, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 0.3664, "high": 0.3675, "low": 0.3656, "close": 0.3675, "volume": 2023.3, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 0.3676, "high": 0.3676, "low": 0.3657, "close": 0.3657, "volume": 1606.5, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 0.3657, "high": 0.3657, "low": 0.3648, "close": 0.3654, "volume": 3345.5, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 0.3651, "high": 0.3654, "low": 0.3648, "close": 0.3654, "volume": 260.2, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 0.3651, "high": 0.3658, "low": 0.365, "close": 0.3658, "volume": 1611.2, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 0.3653, "high": 0.3658, "low": 0.3653, "close": 0.3656, "volume": 8591.3, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 0.3652, "high": 0.3652, "low": 0.3645, "close": 0.3645, "volume": 3605.6, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 0.3645, "high": 0.3645, "low": 0.3645, "close": 0.3645, "volume": 0.0, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 0.3649, "high": 0.3649, "low": 0.3649, "close": 0.3649, "volume": 13.9, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 0.3649, "high": 0.3649, "low": 0.3649, "close": 0.3649, "volume": 0.0, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 0.3645, "high": 0.3645, "low": 0.3607, "close": 0.3609, "volume": 217952.0, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 0.3607, "high": 0.3621, "low": 0.3606, "close": 0.3618, "volume": 5293.6, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 0.361, "high": 0.3623, "low": 0.361, "close": 0.3623, "volume": 4658.9, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 0.3618, "high": 0.3628, "low": 0.3618, "close": 0.3623, "volume": 8225.2, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 0.3617, "high": 0.3648, "low": 0.3617, "close": 0.3624, "volume": 275143.6, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 0.3628, "high": 0.3634, "low": 0.3591, "close": 0.3599, "volume": 80782.3, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 0.3592, "high": 0.3594, "low": 0.3584, "close": 0.3591, "volume": 3747.1, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 0.3599, "high": 0.3601, "low": 0.3599, "close": 0.3601, "volume": 972.6, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 0.3601, "high": 0.3611, "low": 0.3601, "close": 0.3609, "volume": 3095.5, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 0.3604, "high": 0.3608, "low": 0.3603, "close": 0.3608, "volume": 11394.1, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 0.3613, "high": 0.3619, "low": 0.3591, "close": 0.3591, "volume": 42767.5, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 0.3586, "high": 0.3602, "low": 0.3575, "close": 0.3602, "volume": 5562.5, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 0.3601, "high": 0.3612, "low": 0.3601, "close": 0.3612, "volume": 1619.6, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 0.3609, "high": 0.3613, "low": 0.3606, "close": 0.3606, "volume": 26938.8, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 0.3601, "high": 0.3616, "low": 0.3566, "close": 0.3588, "volume": 20337.8, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 0.3585, "high": 0.36, "low": 0.3582, "close": 0.3586, "volume": 2979.7, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 0.3586, "high": 0.3617, "low": 0.3586, "close": 0.3616, "volume": 3851.0, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 0.3617, "high": 0.3617, "low": 0.3608, "close": 0.3613, "volume": 13904.1, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 0.3601, "high": 0.363, "low": 0.3601, "close": 0.3623, "volume": 5014.1, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 0.3631, "high": 0.3631, "low": 0.3616, "close": 0.3616, "volume": 2434.7, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 0.362, "high": 0.3641, "low": 0.362, "close": 0.3641, "volume": 393.1, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 0.3637, "high": 0.3637, "low": 0.3634, "close": 0.3634, "volume": 286.0, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 0.3625, "high": 0.3667, "low": 0.3624, "close": 0.3662, "volume": 16681.2, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 0.367, "high": 0.374, "low": 0.367, "close": 0.3691, "volume": 111082.9, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 0.3697, "high": 0.3697, "low": 0.3678, "close": 0.3688, "volume": 3829.0, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 0.3677, "high": 0.3691, "low": 0.3669, "close": 0.3691, "volume": 796.8, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 0.3682, "high": 0.3682, "low": 0.3669, "close": 0.3669, "volume": 251.0, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 0.3667, "high": 0.3699, "low": 0.3664, "close": 0.3687, "volume": 214930.4, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 0.3681, "high": 0.3692, "low": 0.3671, "close": 0.3671, "volume": 376.5, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 0.3669, "high": 0.367, "low": 0.3667, "close": 0.367, "volume": 1519.5, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 0.3674, "high": 0.3692, "low": 0.3674, "close": 0.3678, "volume": 12503.0, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 0.3678, "high": 0.368, "low": 0.3675, "close": 0.3679, "volume": 1369.7, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 0.3676, "high": 0.3689, "low": 0.3676, "close": 0.3689, "volume": 452.7, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 0.3689, "high": 0.3689, "low": 0.3689, "close": 0.3689, "volume": 0.0, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 0.3687, "high": 0.3706, "low": 0.3686, "close": 0.3704, "volume": 8386.4, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 0.3689, "high": 0.3693, "low": 0.3689, "close": 0.3693, "volume": 325.6, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 0.3694, "high": 0.3694, "low": 0.3673, "close": 0.3678, "volume": 23224.1, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 0.3684, "high": 0.3684, "low": 0.3675, "close": 0.3677, "volume": 5401.3, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 0.368, "high": 0.368, "low": 0.3661, "close": 0.3661, "volume": 1977.7, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 0.3659, "high": 0.3697, "low": 0.3659, "close": 0.3697, "volume": 14644.5, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 0.3693, "high": 0.3695, "low": 0.3684, "close": 0.3691, "volume": 4252.4, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 0.3701, "high": 0.3752, "low": 0.3701, "close": 0.3741, "volume": 9246.0, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 0.3745, "high": 0.3747, "low": 0.3713, "close": 0.3716, "volume": 8331.6, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 0.3718, "high": 0.3718, "low": 0.3708, "close": 0.3712, "volume": 7160.9, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 0.3721, "high": 0.3721, "low": 0.3699, "close": 0.3699, "volume": 425.7, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 0.3706, "high": 0.3706, "low": 0.3696, "close": 0.3696, "volume": 1318.4, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 0.3696, "high": 0.37, "low": 0.3693, "close": 0.37, "volume": 3099.0, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 0.3695, "high": 0.3695, "low": 0.3695, "close": 0.3695, "volume": 95.9, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 0.3699, "high": 0.3699, "low": 0.3697, "close": 0.3697, "volume": 563.9, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 0.3708, "high": 0.3708, "low": 0.3708, "close": 0.3708, "volume": 8554.7, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 0.3707, "high": 0.3708, "low": 0.3707, "close": 0.3708, "volume": 5653.7, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 0.3699, "high": 0.3701, "low": 0.3691, "close": 0.3697, "volume": 11425.8, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 0.3701, "high": 0.3718, "low": 0.37, "close": 0.3709, "volume": 2617.6, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 0.3704, "high": 0.371, "low": 0.3701, "close": 0.3706, "volume": 81835.8, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 0.3706, "high": 0.3706, "low": 0.3703, "close": 0.3703, "volume": 73.7, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 0.3701, "high": 0.3702, "low": 0.3701, "close": 0.3702, "volume": 170.2, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 0.3701, "high": 0.3701, "low": 0.369, "close": 0.37, "volume": 5494.3, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 0.37, "high": 0.3717, "low": 0.3696, "close": 0.3713, "volume": 3658.0, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 0.3718, "high": 0.3725, "low": 0.3711, "close": 0.3711, "volume": 1382.8, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 0.3709, "high": 0.3712, "low": 0.3705, "close": 0.3706, "volume": 2233.7, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 0.3712, "high": 0.3712, "low": 0.3701, "close": 0.3701, "volume": 108.6, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 0.3701, "high": 0.3705, "low": 0.3701, "close": 0.3705, "volume": 3805.0, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 0.3702, "high": 0.3702, "low": 0.3685, "close": 0.3689, "volume": 15404.3, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 0.3686, "high": 0.3695, "low": 0.368, "close": 0.3682, "volume": 1304.5, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 0.3677, "high": 0.3692, "low": 0.3677, "close": 0.3691, "volume": 3326.3, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 0.3689, "high": 0.3689, "low": 0.3621, "close": 0.3621, "volume": 7221.6, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 0.3621, "high": 0.3647, "low": 0.3621, "close": 0.3647, "volume": 4638.8, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 0.3647, "high": 0.3647, "low": 0.3647, "close": 0.3647, "volume": 2154.4, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 0.3642, "high": 0.3656, "low": 0.3639, "close": 0.3656, "volume": 7183.5, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 0.3663, "high": 0.3684, "low": 0.3651, "close": 0.3662, "volume": 15988.7, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 0.366, "high": 0.3667, "low": 0.366, "close": 0.3662, "volume": 81436.6, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 0.3667, "high": 0.3689, "low": 0.3667, "close": 0.3674, "volume": 3336.4, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 0.367, "high": 0.367, "low": 0.3656, "close": 0.3657, "volume": 4156.0, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 0.3656, "high": 0.3656, "low": 0.3646, "close": 0.3653, "volume": 997.6, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 0.3645, "high": 0.3657, "low": 0.3644, "close": 0.3647, "volume": 1219.0, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 0.3646, "high": 0.3653, "low": 0.361, "close": 0.3631, "volume": 18107.1, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 0.3633, "high": 0.3637, "low": 0.3619, "close": 0.3632, "volume": 2100.5, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 0.3617, "high": 0.3633, "low": 0.3604, "close": 0.3619, "volume": 118273.9, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 0.3617, "high": 0.3623, "low": 0.3608, "close": 0.3614, "volume": 690.4, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 0.3611, "high": 0.363, "low": 0.3608, "close": 0.3629, "volume": 2964.2, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 0.3629, "high": 0.3629, "low": 0.3623, "close": 0.3629, "volume": 2078.7, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 0.362, "high": 0.364, "low": 0.362, "close": 0.3636, "volume": 1068.4, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 0.3632, "high": 0.3648, "low": 0.3632, "close": 0.3642, "volume": 760.8, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 0.3647, "high": 0.365, "low": 0.3639, "close": 0.3639, "volume": 634.6, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 0.3641, "high": 0.3642, "low": 0.3641, "close": 0.3642, "volume": 10628.1, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 0.3642, "high": 0.3642, "low": 0.3642, "close": 0.3642, "volume": 0.0, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 0.3636, "high": 0.3636, "low": 0.3608, "close": 0.3608, "volume": 622.3, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 0.3609, "high": 0.3609, "low": 0.3554, "close": 0.3563, "volume": 102552.0, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 0.3567, "high": 0.359, "low": 0.3567, "close": 0.359, "volume": 2738.1, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 0.3591, "high": 0.3606, "low": 0.3591, "close": 0.3606, "volume": 4885.5, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 0.3607, "high": 0.3613, "low": 0.3603, "close": 0.3603, "volume": 32761.9, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 0.36, "high": 0.3603, "low": 0.3595, "close": 0.3595, "volume": 36326.4, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 0.3598, "high": 0.3598, "low": 0.3561, "close": 0.357, "volume": 29566.5, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 0.3565, "high": 0.3565, "low": 0.3565, "close": 0.3565, "volume": 906.6, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 0.3572, "high": 0.3575, "low": 0.3572, "close": 0.3575, "volume": 996.8, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 0.3578, "high": 0.3582, "low": 0.3578, "close": 0.3582, "volume": 3007.5, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 0.3579, "high": 0.3581, "low": 0.3579, "close": 0.3581, "volume": 1062.5, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 0.3583, "high": 0.3583, "low": 0.3572, "close": 0.3572, "volume": 766.1, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 0.3586, "high": 0.3599, "low": 0.3586, "close": 0.3586, "volume": 6368.5, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 0.359, "high": 0.359, "low": 0.3571, "close": 0.3571, "volume": 141.3, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 0.3573, "high": 0.3587, "low": 0.3573, "close": 0.358, "volume": 7473.3, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 0.358, "high": 0.3585, "low": 0.3558, "close": 0.3565, "volume": 9731.7, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 0.3567, "high": 0.3567, "low": 0.3555, "close": 0.3562, "volume": 1295.5, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 0.3565, "high": 0.3568, "low": 0.3554, "close": 0.3565, "volume": 6162.9, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 0.3568, "high": 0.3568, "low": 0.3567, "close": 0.3567, "volume": 1411.1, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 0.3573, "high": 0.3608, "low": 0.3573, "close": 0.358, "volume": 9266.7, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 0.3582, "high": 0.3591, "low": 0.3581, "close": 0.3585, "volume": 9696.0, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 0.3577, "high": 0.358, "low": 0.3574, "close": 0.358, "volume": 548.1, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 0.3583, "high": 0.3583, "low": 0.3577, "close": 0.3577, "volume": 4882.4, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 0.3586, "high": 0.359, "low": 0.3585, "close": 0.3587, "volume": 1383.1, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 0.3582, "high": 0.3582, "low": 0.3567, "close": 0.357, "volume": 38388.8, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 0.3571, "high": 0.3584, "low": 0.3538, "close": 0.3547, "volume": 101549.1, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 0.3544, "high": 0.3552, "low": 0.3539, "close": 0.3552, "volume": 22919.8, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 0.3552, "high": 0.3566, "low": 0.3552, "close": 0.3564, "volume": 11199.2, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 0.357, "high": 0.3579, "low": 0.3565, "close": 0.3565, "volume": 1958.2, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 0.3566, "high": 0.3567, "low": 0.3554, "close": 0.3555, "volume": 4511.1, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 0.3564, "high": 0.3581, "low": 0.3564, "close": 0.3578, "volume": 160.2, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 0.3577, "high": 0.3582, "low": 0.3576, "close": 0.3582, "volume": 131.7, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 0.3585, "high": 0.3585, "low": 0.358, "close": 0.358, "volume": 106.4, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 0.3579, "high": 0.3579, "low": 0.3576, "close": 0.3576, "volume": 112.1, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 0.3575, "high": 0.3575, "low": 0.3571, "close": 0.3572, "volume": 5055.7, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 0.3566, "high": 0.3574, "low": 0.3566, "close": 0.3572, "volume": 189.4, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 0.3574, "high": 0.3583, "low": 0.3564, "close": 0.3567, "volume": 6139.9, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 0.3575, "high": 0.3594, "low": 0.3575, "close": 0.359, "volume": 1002.3, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 0.3594, "high": 0.3619, "low": 0.3594, "close": 0.3608, "volume": 16788.9, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 0.3608, "high": 0.3609, "low": 0.3598, "close": 0.3605, "volume": 26264.4, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 0.3602, "high": 0.3603, "low": 0.3595, "close": 0.3595, "volume": 2302.0, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 0.3595, "high": 0.3595, "low": 0.3587, "close": 0.3588, "volume": 558.6, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 0.3607, "high": 0.3666, "low": 0.3607, "close": 0.3657, "volume": 90034.3, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 0.3655, "high": 0.3655, "low": 0.3635, "close": 0.3643, "volume": 15999.8, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 0.3642, "high": 0.3653, "low": 0.364, "close": 0.3647, "volume": 17355.4, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 0.3644, "high": 0.3644, "low": 0.3639, "close": 0.364, "volume": 2149.2, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 0.3641, "high": 0.3641, "low": 0.3623, "close": 0.3625, "volume": 470.0, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 0.3628, "high": 0.3628, "low": 0.3628, "close": 0.3628, "volume": 9166.0, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 0.3624, "high": 0.3624, "low": 0.3614, "close": 0.3617, "volume": 4104.0, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 0.3626, "high": 0.3636, "low": 0.3626, "close": 0.3634, "volume": 3919.2, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 0.3636, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 3355.0, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 0.3637, "high": 0.3668, "low": 0.3633, "close": 0.366, "volume": 44945.5, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 0.3658, "high": 0.3658, "low": 0.3647, "close": 0.3654, "volume": 2939.0, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 0.3659, "high": 0.366, "low": 0.3645, "close": 0.3645, "volume": 172.8, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 0.3643, "high": 0.3645, "low": 0.3641, "close": 0.3645, "volume": 1046.5, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 0.3635, "high": 0.3635, "low": 0.3635, "close": 0.3635, "volume": 432.5, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 0.3632, "high": 0.3633, "low": 0.3627, "close": 0.3627, "volume": 2976.7, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 0.3627, "high": 0.3627, "low": 0.3627, "close": 0.3627, "volume": 0.0, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 0.3641, "high": 0.3642, "low": 0.3636, "close": 0.3637, "volume": 4041.2, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 0.3636, "high": 0.3636, "low": 0.3634, "close": 0.3634, "volume": 14.9, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 0.3636, "high": 0.3636, "low": 0.3636, "close": 0.3636, "volume": 982.7, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 0.3641, "high": 0.3641, "low": 0.361, "close": 0.3618, "volume": 12421.6, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 0.3617, "high": 0.3639, "low": 0.3615, "close": 0.3639, "volume": 7609.7, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 0.3639, "high": 0.3639, "low": 0.3639, "close": 0.3639, "volume": 0.0, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 0.3627, "high": 0.3631, "low": 0.3627, "close": 0.3628, "volume": 2295.9, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 0.363, "high": 0.3638, "low": 0.363, "close": 0.3638, "volume": 664.5, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 0.3636, "high": 0.3641, "low": 0.3636, "close": 0.3641, "volume": 546.9, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 0.3636, "high": 0.3647, "low": 0.3636, "close": 0.3647, "volume": 555.1, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 0.3649, "high": 0.3653, "low": 0.3649, "close": 0.3653, "volume": 942.7, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 0.3654, "high": 0.3661, "low": 0.3654, "close": 0.3659, "volume": 2719.7, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 0.3661, "high": 0.3672, "low": 0.3661, "close": 0.3669, "volume": 4025.8, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 0.367, "high": 0.3675, "low": 0.366, "close": 0.366, "volume": 4399.9, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 0.3669, "high": 0.3708, "low": 0.3665, "close": 0.3702, "volume": 13409.3, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 0.3708, "high": 0.3741, "low": 0.3708, "close": 0.3722, "volume": 29875.2, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 0.3722, "high": 0.3722, "low": 0.3707, "close": 0.3709, "volume": 642.7, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 0.3714, "high": 0.373, "low": 0.3714, "close": 0.373, "volume": 3447.5, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 0.3736, "high": 0.3741, "low": 0.3721, "close": 0.3721, "volume": 4607.2, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 0.3722, "high": 0.3722, "low": 0.372, "close": 0.3721, "volume": 1815.2, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 0.3739, "high": 0.3739, "low": 0.3728, "close": 0.3728, "volume": 1036.4, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 0.3735, "high": 0.3736, "low": 0.3735, "close": 0.3736, "volume": 2137.3, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 0.3726, "high": 0.376, "low": 0.3671, "close": 0.373, "volume": 116075.9, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 0.3729, "high": 0.374, "low": 0.3716, "close": 0.3716, "volume": 29559.7, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 0.3719, "high": 0.3743, "low": 0.3718, "close": 0.3741, "volume": 14969.5, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 0.3744, "high": 0.3783, "low": 0.3744, "close": 0.3757, "volume": 73127.1, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 0.3763, "high": 0.3778, "low": 0.3763, "close": 0.3768, "volume": 89001.3, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 0.3768, "high": 0.379, "low": 0.3765, "close": 0.3774, "volume": 36086.4, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 0.377, "high": 0.377, "low": 0.3751, "close": 0.3753, "volume": 9557.9, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 0.3751, "high": 0.376, "low": 0.3748, "close": 0.375, "volume": 4121.3, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 0.3757, "high": 0.3771, "low": 0.3754, "close": 0.3764, "volume": 4588.1, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 0.3762, "high": 0.3775, "low": 0.3762, "close": 0.3768, "volume": 7103.2, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 0.3762, "high": 0.379, "low": 0.3762, "close": 0.3786, "volume": 24970.6, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 0.3787, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 213021.0, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 0.3778, "high": 0.3781, "low": 0.3775, "close": 0.3776, "volume": 2189.4, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 0.3778, "high": 0.3796, "low": 0.3771, "close": 0.3796, "volume": 7760.9, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 0.3798, "high": 0.3841, "low": 0.3798, "close": 0.3822, "volume": 116912.0, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 0.3836, "high": 0.3839, "low": 0.3822, "close": 0.3822, "volume": 211599.1, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 0.3828, "high": 0.3857, "low": 0.3828, "close": 0.3845, "volume": 75914.0, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 0.3846, "high": 0.3861, "low": 0.384, "close": 0.3843, "volume": 31605.0, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 0.3845, "high": 0.3845, "low": 0.3827, "close": 0.3829, "volume": 3104.0, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 0.3823, "high": 0.3823, "low": 0.3801, "close": 0.3801, "volume": 73460.6, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 0.3806, "high": 0.3806, "low": 0.3786, "close": 0.3792, "volume": 9939.6, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 0.3804, "high": 0.3808, "low": 0.3803, "close": 0.3804, "volume": 13104.3, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 0.3812, "high": 0.3812, "low": 0.3802, "close": 0.3803, "volume": 525.6, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 0.3801, "high": 0.3801, "low": 0.3792, "close": 0.3794, "volume": 1324.7, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 0.3789, "high": 0.3789, "low": 0.3782, "close": 0.3783, "volume": 214581.5, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 0.3787, "high": 0.3795, "low": 0.3781, "close": 0.3795, "volume": 663.7, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 0.3794, "high": 0.38, "low": 0.3784, "close": 0.3786, "volume": 1540.4, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 0.3787, "high": 0.3796, "low": 0.3787, "close": 0.379, "volume": 5224.7, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 0.3792, "high": 0.3793, "low": 0.3784, "close": 0.3784, "volume": 28009.0, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 0.3795, "high": 0.3795, "low": 0.3784, "close": 0.3788, "volume": 976.6, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 0.3786, "high": 0.3786, "low": 0.3767, "close": 0.3767, "volume": 2586.0, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 0.3774, "high": 0.3814, "low": 0.3756, "close": 0.3775, "volume": 141285.1, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 0.3773, "high": 0.3789, "low": 0.3762, "close": 0.3762, "volume": 8602.1, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 0.3762, "high": 0.3787, "low": 0.376, "close": 0.3787, "volume": 553.8, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 0.3789, "high": 0.379, "low": 0.3786, "close": 0.3789, "volume": 2521.1, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 0.3795, "high": 0.3802, "low": 0.378, "close": 0.378, "volume": 7538.3, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 0.3788, "high": 0.3795, "low": 0.3783, "close": 0.3795, "volume": 8113.4, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 0.3792, "high": 0.3792, "low": 0.3787, "close": 0.3787, "volume": 2709.7, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 0.3784, "high": 0.3787, "low": 0.3774, "close": 0.3787, "volume": 14297.8, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 0.3787, "high": 0.3795, "low": 0.3787, "close": 0.3788, "volume": 4042.6, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 0.3793, "high": 0.3797, "low": 0.3779, "close": 0.3779, "volume": 1250.3, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 0.3794, "high": 0.3802, "low": 0.3794, "close": 0.3802, "volume": 9873.3, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 0.3803, "high": 0.3814, "low": 0.3803, "close": 0.3809, "volume": 3787.9, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 0.3814, "high": 0.3828, "low": 0.3814, "close": 0.3817, "volume": 5067.4, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 0.3817, "high": 0.3817, "low": 0.3796, "close": 0.38, "volume": 1987.7, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 0.3803, "high": 0.3803, "low": 0.379, "close": 0.3802, "volume": 6313.4, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 0.3802, "high": 0.3809, "low": 0.3802, "close": 0.3805, "volume": 4014.1, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 0.3813, "high": 0.3815, "low": 0.3802, "close": 0.3802, "volume": 731.6, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 0.3795, "high": 0.3806, "low": 0.3795, "close": 0.3805, "volume": 765.9, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 0.3808, "high": 0.3817, "low": 0.3806, "close": 0.3815, "volume": 14822.6, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 0.3817, "high": 0.3832, "low": 0.3817, "close": 0.3817, "volume": 3687.5, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 0.3813, "high": 0.3825, "low": 0.3813, "close": 0.3819, "volume": 5208.4, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 0.3816, "high": 0.3819, "low": 0.3794, "close": 0.3806, "volume": 1556.7, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 0.3809, "high": 0.381, "low": 0.3787, "close": 0.379, "volume": 19460.5, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 0.3784, "high": 0.3786, "low": 0.375, "close": 0.3752, "volume": 56536.0, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 0.3749, "high": 0.3769, "low": 0.3747, "close": 0.3769, "volume": 62810.6, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 0.3763, "high": 0.3783, "low": 0.3759, "close": 0.3783, "volume": 94123.1, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 0.3768, "high": 0.3783, "low": 0.3768, "close": 0.3783, "volume": 145261.6, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 0.3771, "high": 0.3787, "low": 0.3769, "close": 0.3787, "volume": 2288.8, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 0.3778, "high": 0.3793, "low": 0.3778, "close": 0.3788, "volume": 9532.8, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 0.3789, "high": 0.379, "low": 0.3779, "close": 0.3779, "volume": 3503.4, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 0.378, "high": 0.378, "low": 0.3766, "close": 0.3766, "volume": 292.1, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 0.3777, "high": 0.3781, "low": 0.3773, "close": 0.3781, "volume": 1783.6, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 0.3776, "high": 0.3776, "low": 0.3776, "close": 0.3776, "volume": 1164.7, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 0.3783, "high": 0.3796, "low": 0.3774, "close": 0.3794, "volume": 72959.9, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 0.3797, "high": 0.3799, "low": 0.3791, "close": 0.3799, "volume": 2352.9, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 0.3784, "high": 0.3784, "low": 0.3766, "close": 0.3778, "volume": 24498.0, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 0.3774, "high": 0.3795, "low": 0.3774, "close": 0.3793, "volume": 4953.9, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 0.3796, "high": 0.3803, "low": 0.3749, "close": 0.375, "volume": 75873.7, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 0.3745, "high": 0.3755, "low": 0.3727, "close": 0.374, "volume": 26759.4, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 0.3738, "high": 0.3752, "low": 0.3735, "close": 0.3751, "volume": 3792.7, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 0.3749, "high": 0.3758, "low": 0.3749, "close": 0.3755, "volume": 1042.4, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 0.3758, "high": 0.3758, "low": 0.3757, "close": 0.3757, "volume": 919.6, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 0.374, "high": 0.375, "low": 0.3736, "close": 0.375, "volume": 2032.6, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 0.3741, "high": 0.3741, "low": 0.373, "close": 0.3731, "volume": 8562.0, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 0.3732, "high": 0.374, "low": 0.3728, "close": 0.3735, "volume": 11895.7, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 0.3736, "high": 0.3748, "low": 0.3727, "close": 0.3743, "volume": 14861.5, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 0.3736, "high": 0.3752, "low": 0.3736, "close": 0.374, "volume": 3333.0, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 0.3736, "high": 0.3742, "low": 0.3713, "close": 0.3742, "volume": 23779.8, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 0.3735, "high": 0.3735, "low": 0.3725, "close": 0.3725, "volume": 4640.3, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 0.3718, "high": 0.3718, "low": 0.3703, "close": 0.3709, "volume": 44354.1, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 0.3712, "high": 0.3745, "low": 0.3712, "close": 0.3745, "volume": 46382.3, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 0.3739, "high": 0.3752, "low": 0.3739, "close": 0.3752, "volume": 24434.6, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 0.375, "high": 0.3757, "low": 0.3745, "close": 0.3757, "volume": 5620.4, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 0.3758, "high": 0.3771, "low": 0.3754, "close": 0.3759, "volume": 536.2, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 0.3755, "high": 0.3759, "low": 0.3748, "close": 0.3748, "volume": 588.0, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 0.375, "high": 0.375, "low": 0.3749, "close": 0.3749, "volume": 721.6, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 0.3746, "high": 0.3748, "low": 0.3734, "close": 0.3748, "volume": 3141.8, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 0.3743, "high": 0.3756, "low": 0.3718, "close": 0.3718, "volume": 9372.3, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 0.372, "high": 0.3721, "low": 0.371, "close": 0.3711, "volume": 15966.0, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 0.371, "high": 0.371, "low": 0.365, "close": 0.365, "volume": 37644.9, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 0.3649, "high": 0.3659, "low": 0.3633, "close": 0.3653, "volume": 36150.2, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 0.3648, "high": 0.3654, "low": 0.3641, "close": 0.3641, "volume": 3847.6, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 0.365, "high": 0.3652, "low": 0.365, "close": 0.3652, "volume": 55273.8, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 0.3651, "high": 0.3651, "low": 0.3647, "close": 0.3647, "volume": 174.5, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 0.3644, "high": 0.3644, "low": 0.3635, "close": 0.3636, "volume": 109349.2, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 0.3635, "high": 0.3635, "low": 0.3622, "close": 0.3623, "volume": 12543.5, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 0.3626, "high": 0.3628, "low": 0.3626, "close": 0.3627, "volume": 2553.1, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 0.3621, "high": 0.3623, "low": 0.3611, "close": 0.3622, "volume": 5203.4, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 0.363, "high": 0.3655, "low": 0.363, "close": 0.3634, "volume": 88335.5, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 0.3626, "high": 0.3642, "low": 0.3624, "close": 0.3642, "volume": 10008.4, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 0.3644, "high": 0.3649, "low": 0.3636, "close": 0.364, "volume": 4143.5, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 0.364, "high": 0.3646, "low": 0.3638, "close": 0.3646, "volume": 1680.2, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 0.3645, "high": 0.365, "low": 0.364, "close": 0.3648, "volume": 2625.3, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 0.3647, "high": 0.3666, "low": 0.3631, "close": 0.3665, "volume": 5405.8, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 0.3654, "high": 0.3663, "low": 0.3652, "close": 0.3658, "volume": 2213.1, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 0.3655, "high": 0.3669, "low": 0.3632, "close": 0.3663, "volume": 118257.0, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 0.3661, "high": 0.3669, "low": 0.3637, "close": 0.3656, "volume": 2255.1, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 0.3656, "high": 0.3669, "low": 0.3656, "close": 0.3669, "volume": 14623.5, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 0.3664, "high": 0.3671, "low": 0.3664, "close": 0.3669, "volume": 809.6, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 0.3656, "high": 0.3658, "low": 0.3648, "close": 0.365, "volume": 4010.5, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 0.3651, "high": 0.3652, "low": 0.3638, "close": 0.3647, "volume": 7152.4, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 0.3645, "high": 0.3654, "low": 0.3625, "close": 0.3654, "volume": 3955.2, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 0.3656, "high": 0.367, "low": 0.365, "close": 0.3668, "volume": 33136.3, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 0.3666, "high": 0.3741, "low": 0.3666, "close": 0.3739, "volume": 34100.1, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 0.3741, "high": 0.3746, "low": 0.3714, "close": 0.3714, "volume": 11810.7, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 0.3716, "high": 0.3728, "low": 0.371, "close": 0.3717, "volume": 5642.8, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 0.3721, "high": 0.3734, "low": 0.3721, "close": 0.3732, "volume": 499.6, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 0.3726, "high": 0.3726, "low": 0.3714, "close": 0.3717, "volume": 851.8, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 0.3714, "high": 0.3721, "low": 0.3713, "close": 0.3718, "volume": 1477.3, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 0.3729, "high": 0.3734, "low": 0.3724, "close": 0.3734, "volume": 2443.8, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 0.3735, "high": 0.375, "low": 0.3734, "close": 0.3734, "volume": 54635.7, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 0.374, "high": 0.3776, "low": 0.3736, "close": 0.3761, "volume": 713914.5, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 0.3763, "high": 0.3763, "low": 0.3752, "close": 0.3756, "volume": 3624.8, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 0.3758, "high": 0.3773, "low": 0.374, "close": 0.3751, "volume": 8831.9, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 0.3761, "high": 0.3762, "low": 0.3729, "close": 0.3731, "volume": 533.9, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 0.373, "high": 0.3743, "low": 0.3727, "close": 0.3743, "volume": 1990.8, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 0.3751, "high": 0.3752, "low": 0.3749, "close": 0.3749, "volume": 118.1, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 0.3752, "high": 0.3761, "low": 0.3752, "close": 0.3761, "volume": 539.2, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 0.3745, "high": 0.3754, "low": 0.3745, "close": 0.3754, "volume": 8845.7, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 0.3759, "high": 0.3783, "low": 0.3759, "close": 0.3776, "volume": 19770.8, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 0.3779, "high": 0.3793, "low": 0.3779, "close": 0.3787, "volume": 2958.5, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 0.3788, "high": 0.3791, "low": 0.3775, "close": 0.3778, "volume": 2569.6, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 0.3781, "high": 0.3786, "low": 0.377, "close": 0.3786, "volume": 4320.8, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 0.3788, "high": 0.3788, "low": 0.3788, "close": 0.3788, "volume": 9.1, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 0.3777, "high": 0.3781, "low": 0.3777, "close": 0.3781, "volume": 38454.2, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 0.3781, "high": 0.3781, "low": 0.3764, "close": 0.3765, "volume": 30336.9, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 0.377, "high": 0.377, "low": 0.3753, "close": 0.3753, "volume": 15855.5, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 0.3751, "high": 0.3758, "low": 0.3751, "close": 0.3756, "volume": 399.7, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 0.3762, "high": 0.377, "low": 0.3762, "close": 0.3769, "volume": 3620.7, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 0.3768, "high": 0.3768, "low": 0.3768, "close": 0.3768, "volume": 1952.7, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 0.3771, "high": 0.3773, "low": 0.3771, "close": 0.3773, "volume": 401.8, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 0.3775, "high": 0.3779, "low": 0.3775, "close": 0.3777, "volume": 740.6, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 0.3763, "high": 0.3764, "low": 0.3763, "close": 0.3764, "volume": 33.3, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 0.3762, "high": 0.3765, "low": 0.3759, "close": 0.3761, "volume": 75.1, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 0.3757, "high": 0.3761, "low": 0.3754, "close": 0.376, "volume": 1178.2, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 0.377, "high": 0.3771, "low": 0.377, "close": 0.377, "volume": 95.7, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 0.3769, "high": 0.3769, "low": 0.3759, "close": 0.3759, "volume": 571.0, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 0.3763, "high": 0.3765, "low": 0.3761, "close": 0.3765, "volume": 1077.8, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 0.3753, "high": 0.3763, "low": 0.3753, "close": 0.3758, "volume": 8398.3, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 0.3767, "high": 0.3767, "low": 0.3762, "close": 0.3762, "volume": 3802.8, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 0.3761, "high": 0.3763, "low": 0.3761, "close": 0.3763, "volume": 2799.5, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 0.3773, "high": 0.3779, "low": 0.3773, "close": 0.3779, "volume": 214.6, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 0.3762, "high": 0.3762, "low": 0.3754, "close": 0.3757, "volume": 8334.9, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 0.3753, "high": 0.3759, "low": 0.374, "close": 0.3752, "volume": 17593.1, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 0.3746, "high": 0.3746, "low": 0.3732, "close": 0.3736, "volume": 17978.1, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 0.3748, "high": 0.3748, "low": 0.3743, "close": 0.3743, "volume": 31185.1, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 0.3737, "high": 0.3746, "low": 0.3737, "close": 0.3744, "volume": 3676.9, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 0.3748, "high": 0.3756, "low": 0.3748, "close": 0.3756, "volume": 5942.9, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 0.3752, "high": 0.3755, "low": 0.3752, "close": 0.3755, "volume": 1143.1, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 0.3758, "high": 0.3771, "low": 0.3756, "close": 0.3756, "volume": 16624.8, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 0.3753, "high": 0.3796, "low": 0.3749, "close": 0.3782, "volume": 41213.3, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 0.3786, "high": 0.3794, "low": 0.3785, "close": 0.3788, "volume": 3627.3, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 0.3788, "high": 0.3793, "low": 0.3781, "close": 0.3783, "volume": 1539.8, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 0.3788, "high": 0.379, "low": 0.3788, "close": 0.379, "volume": 2364.3, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 0.3789, "high": 0.3789, "low": 0.3787, "close": 0.3787, "volume": 464.1, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 0.3795, "high": 0.3806, "low": 0.3795, "close": 0.3806, "volume": 211816.2, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 0.3807, "high": 0.3807, "low": 0.3792, "close": 0.38, "volume": 2632.9, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 0.3806, "high": 0.3817, "low": 0.3805, "close": 0.3817, "volume": 9285.2, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 0.3813, "high": 0.3813, "low": 0.3813, "close": 0.3813, "volume": 10.5, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 0.3806, "high": 0.3811, "low": 0.3804, "close": 0.3804, "volume": 2685.2, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 0.3803, "high": 0.3805, "low": 0.3795, "close": 0.3797, "volume": 957.2, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 0.3801, "high": 0.3801, "low": 0.3801, "close": 0.3801, "volume": 1215.8, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 0.3806, "high": 0.3812, "low": 0.3806, "close": 0.3809, "volume": 804.7, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 0.381, "high": 0.3816, "low": 0.3809, "close": 0.3816, "volume": 2195.7, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 0.3817, "high": 0.3817, "low": 0.3805, "close": 0.3805, "volume": 2093.2, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 0.3799, "high": 0.3804, "low": 0.3798, "close": 0.3798, "volume": 4785.1, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 0.3803, "high": 0.3803, "low": 0.3801, "close": 0.3801, "volume": 2640.8, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 0.3799, "high": 0.3812, "low": 0.3798, "close": 0.3812, "volume": 5332.6, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 0.3812, "high": 0.3813, "low": 0.3804, "close": 0.3804, "volume": 81.5, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 0.3805, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1451.5, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 0.3809, "high": 0.3815, "low": 0.38, "close": 0.38, "volume": 2531.4, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 0.3803, "high": 0.3812, "low": 0.38, "close": 0.3811, "volume": 5668.0, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 0.3795, "high": 0.3795, "low": 0.3772, "close": 0.3772, "volume": 14998.7, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 0.3772, "high": 0.3784, "low": 0.3757, "close": 0.3771, "volume": 13476.7, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 0.377, "high": 0.3779, "low": 0.3753, "close": 0.3779, "volume": 5381.7, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 0.3782, "high": 0.3791, "low": 0.3746, "close": 0.3747, "volume": 5802.2, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 0.3745, "high": 0.3751, "low": 0.3735, "close": 0.374, "volume": 1325.9, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 0.3737, "high": 0.3755, "low": 0.3734, "close": 0.3751, "volume": 13284.1, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 0.374, "high": 0.3745, "low": 0.3735, "close": 0.374, "volume": 1990.4, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 0.3751, "high": 0.3754, "low": 0.3748, "close": 0.3748, "volume": 546.8, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 0.3752, "high": 0.3753, "low": 0.3749, "close": 0.3753, "volume": 37.2, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 0.3749, "high": 0.3752, "low": 0.3741, "close": 0.3741, "volume": 446.8, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 0.3743, "high": 0.3745, "low": 0.3737, "close": 0.3738, "volume": 978.0, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 0.3733, "high": 0.3736, "low": 0.3729, "close": 0.373, "volume": 19631.9, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 0.373, "high": 0.3741, "low": 0.373, "close": 0.3739, "volume": 12874.0, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 0.3733, "high": 0.3733, "low": 0.3716, "close": 0.3721, "volume": 2181.5, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 0.3715, "high": 0.3722, "low": 0.3709, "close": 0.3722, "volume": 6865.9, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 0.3726, "high": 0.3736, "low": 0.3726, "close": 0.3736, "volume": 745.1, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 0.3718, "high": 0.3718, "low": 0.3578, "close": 0.3578, "volume": 400210.4, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 0.3578, "high": 0.3586, "low": 0.349, "close": 0.3526, "volume": 785708.6, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 0.3529, "high": 0.3529, "low": 0.3469, "close": 0.3511, "volume": 76538.4, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 0.3505, "high": 0.3505, "low": 0.3487, "close": 0.3495, "volume": 69187.7, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 0.3496, "high": 0.3502, "low": 0.3478, "close": 0.35, "volume": 27691.8, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 0.3507, "high": 0.352, "low": 0.3507, "close": 0.3507, "volume": 15163.5, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 0.35, "high": 0.3511, "low": 0.348, "close": 0.3511, "volume": 12003.3, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 0.3508, "high": 0.3514, "low": 0.3502, "close": 0.3511, "volume": 8413.8, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 0.351, "high": 0.3526, "low": 0.351, "close": 0.3518, "volume": 13549.9, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 0.3511, "high": 0.3518, "low": 0.3502, "close": 0.3502, "volume": 6508.0, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 0.35, "high": 0.35, "low": 0.3475, "close": 0.3477, "volume": 22513.3, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 0.3482, "high": 0.351, "low": 0.3481, "close": 0.3509, "volume": 8642.1, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 0.3507, "high": 0.3507, "low": 0.3503, "close": 0.3504, "volume": 2412.2, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 0.3503, "high": 0.3517, "low": 0.3499, "close": 0.3517, "volume": 6933.4, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 0.3521, "high": 0.3524, "low": 0.3511, "close": 0.3511, "volume": 158.8, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 0.351, "high": 0.3519, "low": 0.3509, "close": 0.3518, "volume": 3870.5, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 0.3522, "high": 0.3529, "low": 0.3518, "close": 0.352, "volume": 6099.3, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 0.3526, "high": 0.3527, "low": 0.3526, "close": 0.3527, "volume": 251.0, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 0.352, "high": 0.3547, "low": 0.352, "close": 0.3547, "volume": 1852.5, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 0.354, "high": 0.3548, "low": 0.354, "close": 0.3542, "volume": 2596.5, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 0.3539, "high": 0.3539, "low": 0.3523, "close": 0.3525, "volume": 66656.0, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 0.3528, "high": 0.3528, "low": 0.3466, "close": 0.3477, "volume": 89396.5, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 0.3471, "high": 0.3471, "low": 0.3369, "close": 0.3445, "volume": 173934.4, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 0.3446, "high": 0.3501, "low": 0.3446, "close": 0.3496, "volume": 114515.5, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 0.35, "high": 0.3506, "low": 0.3483, "close": 0.3501, "volume": 37068.8, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 0.3505, "high": 0.3524, "low": 0.35, "close": 0.3523, "volume": 10339.8, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 0.3512, "high": 0.3554, "low": 0.3512, "close": 0.354, "volume": 45183.5, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 0.3538, "high": 0.3541, "low": 0.3532, "close": 0.354, "volume": 6588.7, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 0.3529, "high": 0.3566, "low": 0.3527, "close": 0.3566, "volume": 17267.9, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 0.3563, "high": 0.3563, "low": 0.3521, "close": 0.3521, "volume": 38921.1, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 0.3524, "high": 0.3535, "low": 0.3522, "close": 0.3532, "volume": 115226.5, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 0.3533, "high": 0.354, "low": 0.3512, "close": 0.353, "volume": 212298.7, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 0.3536, "high": 0.3543, "low": 0.3527, "close": 0.3533, "volume": 34358.4, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 0.3531, "high": 0.3532, "low": 0.3497, "close": 0.3502, "volume": 96316.9, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 0.35, "high": 0.3501, "low": 0.3451, "close": 0.3464, "volume": 85144.4, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 0.3461, "high": 0.3478, "low": 0.345, "close": 0.3459, "volume": 44327.2, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 0.3458, "high": 0.3467, "low": 0.3443, "close": 0.3448, "volume": 113806.6, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 0.3448, "high": 0.3471, "low": 0.3441, "close": 0.3471, "volume": 18228.9, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 0.3464, "high": 0.3469, "low": 0.3459, "close": 0.3459, "volume": 7395.0, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 0.3459, "high": 0.3467, "low": 0.3438, "close": 0.3438, "volume": 3783.7, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 0.3436, "high": 0.3436, "low": 0.3411, "close": 0.3412, "volume": 10390.5, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 0.3409, "high": 0.3424, "low": 0.3406, "close": 0.3417, "volume": 2863.8, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 0.3421, "high": 0.3421, "low": 0.3369, "close": 0.3381, "volume": 20812.8, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 0.3372, "high": 0.3399, "low": 0.3355, "close": 0.3384, "volume": 39600.5, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 0.3396, "high": 0.3416, "low": 0.3376, "close": 0.3376, "volume": 18198.2, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 0.3376, "high": 0.3393, "low": 0.3366, "close": 0.3379, "volume": 21888.8, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 0.3384, "high": 0.3395, "low": 0.3324, "close": 0.3357, "volume": 340436.8, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 0.3353, "high": 0.3353, "low": 0.3268, "close": 0.3284, "volume": 171476.4, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 0.3281, "high": 0.3304, "low": 0.3178, "close": 0.3182, "volume": 316812.1, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 0.318, "high": 0.3233, "low": 0.3014, "close": 0.3207, "volume": 297060.7, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 0.3177, "high": 0.3197, "low": 0.3012, "close": 0.3149, "volume": 90913.3, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 0.311, "high": 0.3269, "low": 0.3077, "close": 0.3257, "volume": 210736.0, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 0.3257, "high": 0.3257, "low": 0.3215, "close": 0.3227, "volume": 60031.4, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 0.3227, "high": 0.323, "low": 0.3211, "close": 0.323, "volume": 30308.8, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 0.3217, "high": 0.3227, "low": 0.3178, "close": 0.3199, "volume": 41817.4, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 0.3199, "high": 0.3231, "low": 0.3174, "close": 0.3204, "volume": 4177.6, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 0.3204, "high": 0.3206, "low": 0.3144, "close": 0.3167, "volume": 80915.9, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 0.3163, "high": 0.3206, "low": 0.3148, "close": 0.3199, "volume": 214528.7, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 0.3194, "high": 0.322, "low": 0.3183, "close": 0.3217, "volume": 92107.3, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 0.3207, "high": 0.3236, "low": 0.3193, "close": 0.3219, "volume": 33187.9, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 0.323, "high": 0.323, "low": 0.3177, "close": 0.3183, "volume": 25372.1, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 0.3187, "high": 0.3212, "low": 0.3177, "close": 0.3208, "volume": 94342.8, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 0.321, "high": 0.3221, "low": 0.3202, "close": 0.3217, "volume": 53090.7, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 0.3206, "high": 0.3231, "low": 0.3206, "close": 0.323, "volume": 11906.7, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 0.3231, "high": 0.3273, "low": 0.3231, "close": 0.3248, "volume": 72358.7, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 0.3261, "high": 0.3265, "low": 0.3232, "close": 0.3248, "volume": 121785.8, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 0.3236, "high": 0.3269, "low": 0.3213, "close": 0.3265, "volume": 15570.7, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 0.3256, "high": 0.3269, "low": 0.3256, "close": 0.3265, "volume": 6548.6, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 0.3268, "high": 0.3268, "low": 0.325, "close": 0.3255, "volume": 25450.0, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 0.3255, "high": 0.3289, "low": 0.3254, "close": 0.3289, "volume": 29040.8, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 0.3289, "high": 0.3293, "low": 0.3254, "close": 0.3264, "volume": 55065.5, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 0.3265, "high": 0.3299, "low": 0.326, "close": 0.329, "volume": 14344.2, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 0.3293, "high": 0.3295, "low": 0.3276, "close": 0.3283, "volume": 4846.9, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 0.3287, "high": 0.3299, "low": 0.3231, "close": 0.3241, "volume": 11685.1, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 0.3237, "high": 0.3237, "low": 0.3207, "close": 0.3207, "volume": 4000.6, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 0.3206, "high": 0.3244, "low": 0.3197, "close": 0.3235, "volume": 10505.2, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 0.3232, "high": 0.3232, "low": 0.3214, "close": 0.3218, "volume": 2142.2, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 0.3225, "high": 0.325, "low": 0.3225, "close": 0.3246, "volume": 740.0, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 0.3245, "high": 0.3245, "low": 0.3221, "close": 0.3231, "volume": 7593.7, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 0.3236, "high": 0.3239, "low": 0.321, "close": 0.3222, "volume": 69706.8, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 0.3227, "high": 0.3231, "low": 0.3224, "close": 0.3229, "volume": 2409.6, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 0.3226, "high": 0.3226, "low": 0.32, "close": 0.3201, "volume": 17981.7, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 0.3208, "high": 0.3224, "low": 0.3199, "close": 0.3223, "volume": 6645.6, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 0.3205, "high": 0.3206, "low": 0.3144, "close": 0.3144, "volume": 114706.3, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 0.3144, "high": 0.3155, "low": 0.3093, "close": 0.3136, "volume": 98530.8, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 0.3138, "high": 0.3149, "low": 0.3028, "close": 0.311, "volume": 325261.5, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 0.311, "high": 0.3136, "low": 0.3057, "close": 0.3104, "volume": 45544.9, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 0.3105, "high": 0.3129, "low": 0.3088, "close": 0.3102, "volume": 123605.4, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 0.3102, "high": 0.3132, "low": 0.3078, "close": 0.3104, "volume": 89484.0, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 0.3106, "high": 0.311, "low": 0.3093, "close": 0.31, "volume": 26946.6, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 0.3111, "high": 0.3147, "low": 0.3093, "close": 0.3113, "volume": 184663.1, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 0.3093, "high": 0.3147, "low": 0.3003, "close": 0.3003, "volume": 29877.1, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 0.3051, "high": 0.3164, "low": 0.3, "close": 0.3102, "volume": 127920.6, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 0.311, "high": 0.3209, "low": 0.3, "close": 0.3148, "volume": 161699.5, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 0.3149, "high": 0.3205, "low": 0.3105, "close": 0.3119, "volume": 201718.0, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 0.3119, "high": 0.3175, "low": 0.3027, "close": 0.3071, "volume": 244596.5, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 0.3093, "high": 0.314, "low": 0.3018, "close": 0.311, "volume": 73722.1, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 0.311, "high": 0.3122, "low": 0.3, "close": 0.3081, "volume": 265102.7, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 0.3071, "high": 0.3073, "low": 0.297, "close": 0.3026, "volume": 320186.0, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 0.3017, "high": 0.305, "low": 0.2925, "close": 0.3019, "volume": 120400.6, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 0.2994, "high": 0.3021, "low": 0.2927, "close": 0.295, "volume": 156619.6, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 0.2931, "high": 0.3013, "low": 0.2927, "close": 0.2997, "volume": 163030.5, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 0.2995, "high": 0.302, "low": 0.2929, "close": 0.296, "volume": 78956.3, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 0.2986, "high": 0.3007, "low": 0.2951, "close": 0.2962, "volume": 113253.8, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 0.2962, "high": 0.2962, "low": 0.285, "close": 0.286, "volume": 107895.2, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 0.2906, "high": 0.2975, "low": 0.2882, "close": 0.2882, "volume": 301732.8, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 0.2876, "high": 0.2907, "low": 0.285, "close": 0.2875, "volume": 140212.0, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 0.2878, "high": 0.2891, "low": 0.2818, "close": 0.2829, "volume": 194204.4, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 0.2841, "high": 0.2846, "low": 0.2754, "close": 0.2765, "volume": 169322.5, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 0.2773, "high": 0.3116, "low": 0.2471, "close": 0.265, "volume": 621326.4, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 0.265, "high": 0.2698, "low": 0.248, "close": 0.25, "volume": 259145.5, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 0.2505, "high": 0.2533, "low": 0.2385, "close": 0.2427, "volume": 175844.3, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 0.2398, "high": 0.2428, "low": 0.2393, "close": 0.2397, "volume": 119634.9, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 0.2406, "high": 0.2982, "low": 0.2394, "close": 0.2467, "volume": 139157.0, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 0.2476, "high": 0.2476, "low": 0.2404, "close": 0.241, "volume": 27355.0, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 0.2412, "high": 0.2424, "low": 0.2373, "close": 0.2421, "volume": 132292.3, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 0.2417, "high": 0.2489, "low": 0.2393, "close": 0.2477, "volume": 61140.7, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 0.2476, "high": 0.2515, "low": 0.245, "close": 0.249, "volume": 128580.3, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 0.2477, "high": 0.2503, "low": 0.2475, "close": 0.2503, "volume": 42117.9, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 0.2503, "high": 0.2566, "low": 0.249, "close": 0.2562, "volume": 28908.5, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 0.2557, "high": 0.2557, "low": 0.2494, "close": 0.2511, "volume": 171667.2, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 0.2516, "high": 0.2566, "low": 0.25, "close": 0.2536, "volume": 77038.5, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 0.2536, "high": 0.267, "low": 0.253, "close": 0.2647, "volume": 113857.1, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 0.2652, "high": 0.2652, "low": 0.2589, "close": 0.2597, "volume": 61698.0, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 0.26, "high": 0.2657, "low": 0.2592, "close": 0.2657, "volume": 97507.2, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 0.2653, "high": 0.2654, "low": 0.2633, "close": 0.265, "volume": 4563.3, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 0.2653, "high": 0.2757, "low": 0.2653, "close": 0.2733, "volume": 40826.3, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 0.2732, "high": 0.2801, "low": 0.2718, "close": 0.2789, "volume": 46255.9, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 0.2789, "high": 0.2793, "low": 0.2752, "close": 0.2752, "volume": 41211.7, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 0.2747, "high": 0.2753, "low": 0.2661, "close": 0.267, "volume": 37679.9, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 0.267, "high": 0.2699, "low": 0.2642, "close": 0.2647, "volume": 171589.7, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 0.2655, "high": 0.266, "low": 0.2546, "close": 0.2637, "volume": 731411.6, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 0.2626, "high": 0.265, "low": 0.2612, "close": 0.2635, "volume": 84700.6, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 0.2633, "high": 0.2647, "low": 0.2591, "close": 0.2632, "volume": 68017.1, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 0.2632, "high": 0.266, "low": 0.2617, "close": 0.2657, "volume": 124939.1, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 0.2652, "high": 0.2671, "low": 0.2643, "close": 0.2643, "volume": 54310.4, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 0.2643, "high": 0.2643, "low": 0.2612, "close": 0.2622, "volume": 11298.1, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 0.2618, "high": 0.2641, "low": 0.2617, "close": 0.2627, "volume": 69038.4, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 0.2632, "high": 0.2646, "low": 0.2621, "close": 0.2646, "volume": 24684.8, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 0.2642, "high": 0.2739, "low": 0.2636, "close": 0.2688, "volume": 93939.6, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 0.2687, "high": 0.2721, "low": 0.2678, "close": 0.2692, "volume": 24472.3, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 0.2693, "high": 0.2708, "low": 0.2685, "close": 0.2688, "volume": 67281.9, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 0.2679, "high": 0.269, "low": 0.2649, "close": 0.265, "volume": 39373.4, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 0.265, "high": 0.2682, "low": 0.2645, "close": 0.265, "volume": 62927.5, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 0.2653, "high": 0.2668, "low": 0.2635, "close": 0.2636, "volume": 29353.8, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 0.2637, "high": 0.2674, "low": 0.2637, "close": 0.2673, "volume": 176113.1, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 0.2663, "high": 0.2708, "low": 0.2663, "close": 0.2691, "volume": 138517.1, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 0.2683, "high": 0.2716, "low": 0.2677, "close": 0.2699, "volume": 136199.7, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 0.2705, "high": 0.2755, "low": 0.2698, "close": 0.2742, "volume": 108527.9, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 0.2744, "high": 0.2792, "low": 0.2744, "close": 0.2756, "volume": 65030.5, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 0.2752, "high": 0.2773, "low": 0.2743, "close": 0.275, "volume": 20947.1, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 0.2748, "high": 0.2754, "low": 0.27, "close": 0.2702, "volume": 224032.9, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 0.2716, "high": 0.273, "low": 0.2696, "close": 0.2712, "volume": 203613.5, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 0.2718, "high": 0.2729, "low": 0.2686, "close": 0.2726, "volume": 46312.9, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 0.2723, "high": 0.2736, "low": 0.2711, "close": 0.2718, "volume": 78638.3, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 0.2721, "high": 0.273, "low": 0.2659, "close": 0.267, "volume": 105103.9, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 0.267, "high": 0.2685, "low": 0.2655, "close": 0.2666, "volume": 76780.8, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 0.2666, "high": 0.2707, "low": 0.2648, "close": 0.2673, "volume": 492040.0, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 0.2674, "high": 0.2714, "low": 0.2661, "close": 0.2704, "volume": 152416.2, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 0.2704, "high": 0.2785, "low": 0.2696, "close": 0.2756, "volume": 151286.0, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 0.2763, "high": 0.2794, "low": 0.2753, "close": 0.2779, "volume": 65209.8, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 0.2776, "high": 0.2837, "low": 0.2776, "close": 0.2826, "volume": 90759.9, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 0.2834, "high": 0.2836, "low": 0.2814, "close": 0.2832, "volume": 101862.8, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 0.2839, "high": 0.2859, "low": 0.2827, "close": 0.2844, "volume": 69414.6, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 0.2842, "high": 0.2842, "low": 0.2811, "close": 0.2827, "volume": 6326.0, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 0.2822, "high": 0.2829, "low": 0.2809, "close": 0.2829, "volume": 29410.6, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 0.2829, "high": 0.2829, "low": 0.2783, "close": 0.2795, "volume": 49939.0, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 0.2793, "high": 0.2822, "low": 0.2759, "close": 0.2769, "volume": 105131.1, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 0.2771, "high": 0.2787, "low": 0.2759, "close": 0.2771, "volume": 194589.8, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 0.2769, "high": 0.2771, "low": 0.2746, "close": 0.2749, "volume": 93858.2, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 0.2744, "high": 0.2772, "low": 0.2718, "close": 0.2759, "volume": 104404.8, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 0.2759, "high": 0.276, "low": 0.2725, "close": 0.2743, "volume": 68134.9, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 0.2734, "high": 0.274, "low": 0.257, "close": 0.2713, "volume": 173740.8, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 0.2711, "high": 0.2752, "low": 0.2703, "close": 0.2742, "volume": 82241.7, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 0.275, "high": 0.2768, "low": 0.2729, "close": 0.2736, "volume": 45926.8, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 0.275, "high": 0.2754, "low": 0.2713, "close": 0.2725, "volume": 187555.6, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 0.2714, "high": 0.2741, "low": 0.2708, "close": 0.2729, "volume": 48131.7, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 0.2715, "high": 0.2745, "low": 0.271, "close": 0.2715, "volume": 211122.4, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 0.2713, "high": 0.274, "low": 0.2708, "close": 0.2736, "volume": 35767.1, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 0.2736, "high": 0.2767, "low": 0.2717, "close": 0.2761, "volume": 152961.0, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 0.2767, "high": 0.2792, "low": 0.2739, "close": 0.2766, "volume": 81371.6, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 0.2765, "high": 0.277, "low": 0.2744, "close": 0.277, "volume": 47167.5, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 0.277, "high": 0.2793, "low": 0.2761, "close": 0.2779, "volume": 81207.7, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 0.2779, "high": 0.2797, "low": 0.2759, "close": 0.2779, "volume": 159592.6, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 0.2767, "high": 0.2797, "low": 0.2763, "close": 0.2791, "volume": 56731.9, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 0.2793, "high": 0.283, "low": 0.2793, "close": 0.2819, "volume": 25313.1, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 0.2824, "high": 0.2838, "low": 0.2801, "close": 0.2815, "volume": 20629.4, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 0.2812, "high": 0.2816, "low": 0.2798, "close": 0.2806, "volume": 63342.6, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 0.2807, "high": 0.2843, "low": 0.2787, "close": 0.2842, "volume": 274593.5, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 0.2832, "high": 0.2873, "low": 0.275, "close": 0.2788, "volume": 164638.5, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 0.2794, "high": 0.2809, "low": 0.2749, "close": 0.2778, "volume": 110471.1, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 0.2762, "high": 0.2771, "low": 0.273, "close": 0.2736, "volume": 78246.2, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 0.2744, "high": 0.2752, "low": 0.2693, "close": 0.2702, "volume": 76535.0, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 0.2701, "high": 0.2729, "low": 0.269, "close": 0.2718, "volume": 43737.3, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 0.2709, "high": 0.2729, "low": 0.27, "close": 0.271, "volume": 103780.9, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 0.2711, "high": 0.2745, "low": 0.2705, "close": 0.2722, "volume": 146260.5, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 0.2722, "high": 0.2749, "low": 0.2722, "close": 0.2749, "volume": 32669.3, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 0.2739, "high": 0.2758, "low": 0.2733, "close": 0.2747, "volume": 56620.8, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 0.2742, "high": 0.2747, "low": 0.2734, "close": 0.2744, "volume": 20600.8, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 0.2742, "high": 0.2746, "low": 0.2733, "close": 0.2734, "volume": 41464.8, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 0.2734, "high": 0.2749, "low": 0.2717, "close": 0.2736, "volume": 121075.5, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 0.2747, "high": 0.2759, "low": 0.2724, "close": 0.2759, "volume": 116844.4, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 0.275, "high": 0.2761, "low": 0.2737, "close": 0.2761, "volume": 81838.2, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 0.2752, "high": 0.2771, "low": 0.2751, "close": 0.2766, "volume": 19463.2, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 0.2758, "high": 0.2767, "low": 0.2748, "close": 0.2754, "volume": 22908.8, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 0.2758, "high": 0.2767, "low": 0.2754, "close": 0.2754, "volume": 15367.2, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 0.2758, "high": 0.2758, "low": 0.2733, "close": 0.2733, "volume": 14495.5, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 0.2733, "high": 0.2743, "low": 0.273, "close": 0.273, "volume": 19105.0, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 0.273, "high": 0.273, "low": 0.2705, "close": 0.2726, "volume": 42567.9, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 0.2731, "high": 0.2733, "low": 0.2728, "close": 0.2731, "volume": 2473.9, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 0.2726, "high": 0.2742, "low": 0.2726, "close": 0.274, "volume": 1720.4, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 0.2744, "high": 0.275, "low": 0.2737, "close": 0.275, "volume": 26743.2, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 0.2752, "high": 0.2754, "low": 0.268, "close": 0.2735, "volume": 311231.0, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 0.2748, "high": 0.2768, "low": 0.2744, "close": 0.2754, "volume": 47715.9, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 0.2757, "high": 0.2757, "low": 0.2741, "close": 0.2744, "volume": 15316.7, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 0.2737, "high": 0.2745, "low": 0.2732, "close": 0.2745, "volume": 12142.8, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 0.2752, "high": 0.2752, "low": 0.2725, "close": 0.2725, "volume": 16027.5, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 0.2731, "high": 0.2731, "low": 0.2712, "close": 0.2724, "volume": 8009.6, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 0.2723, "high": 0.2733, "low": 0.2717, "close": 0.2731, "volume": 8451.8, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 0.2737, "high": 0.2737, "low": 0.2706, "close": 0.2716, "volume": 90856.6, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 0.2712, "high": 0.2745, "low": 0.2703, "close": 0.2704, "volume": 28656.9, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 0.2701, "high": 0.2701, "low": 0.2568, "close": 0.2586, "volume": 140680.0, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 0.258, "high": 0.2625, "low": 0.258, "close": 0.2612, "volume": 73239.9, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 0.2624, "high": 0.2624, "low": 0.2604, "close": 0.2614, "volume": 50797.5, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 0.2613, "high": 0.263, "low": 0.2593, "close": 0.263, "volume": 79236.5, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 0.2631, "high": 0.2652, "low": 0.262, "close": 0.2643, "volume": 51584.5, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 0.2643, "high": 0.2643, "low": 0.26, "close": 0.26, "volume": 60906.7, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 0.2605, "high": 0.2616, "low": 0.2587, "close": 0.2609, "volume": 67245.0, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 0.2608, "high": 0.2624, "low": 0.2603, "close": 0.2622, "volume": 50780.3, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 0.2621, "high": 0.2628, "low": 0.261, "close": 0.262, "volume": 37870.2, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 0.262, "high": 0.2638, "low": 0.2585, "close": 0.2608, "volume": 45433.4, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 0.2608, "high": 0.2608, "low": 0.2558, "close": 0.2571, "volume": 26603.3, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 0.2566, "high": 0.2571, "low": 0.2553, "close": 0.2562, "volume": 26783.7, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 0.2568, "high": 0.2578, "low": 0.254, "close": 0.2554, "volume": 32648.3, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 0.2554, "high": 0.2562, "low": 0.2546, "close": 0.2562, "volume": 24909.4, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 0.2562, "high": 0.2575, "low": 0.2556, "close": 0.2568, "volume": 22280.3, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 0.2558, "high": 0.2592, "low": 0.2547, "close": 0.2587, "volume": 61387.9, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 0.2585, "high": 0.2642, "low": 0.258, "close": 0.2595, "volume": 142251.2, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 0.2594, "high": 0.2614, "low": 0.2583, "close": 0.261, "volume": 22946.4, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 0.2594, "high": 0.2609, "low": 0.2593, "close": 0.2599, "volume": 12667.4, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 0.2603, "high": 0.2603, "low": 0.2581, "close": 0.2583, "volume": 6799.2, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 0.2581, "high": 0.259, "low": 0.2566, "close": 0.2566, "volume": 17046.8, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 0.2568, "high": 0.2584, "low": 0.254, "close": 0.2584, "volume": 52377.7, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 0.2584, "high": 0.2603, "low": 0.257, "close": 0.2603, "volume": 41306.8, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 0.2605, "high": 0.2623, "low": 0.2603, "close": 0.2611, "volume": 42557.4, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 0.2616, "high": 0.2624, "low": 0.2589, "close": 0.2616, "volume": 38049.5, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 0.2623, "high": 0.2652, "low": 0.2619, "close": 0.263, "volume": 79361.5, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 0.2631, "high": 0.2636, "low": 0.2621, "close": 0.2625, "volume": 2995.3, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 0.262, "high": 0.262, "low": 0.2609, "close": 0.2614, "volume": 10857.2, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 0.2623, "high": 0.2623, "low": 0.2602, "close": 0.2607, "volume": 37788.6, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 0.2609, "high": 0.2628, "low": 0.2602, "close": 0.2611, "volume": 79706.1, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 0.261, "high": 0.2622, "low": 0.2602, "close": 0.2608, "volume": 135913.0, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 0.2609, "high": 0.264, "low": 0.2609, "close": 0.2636, "volume": 35454.8, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 0.2631, "high": 0.2639, "low": 0.2623, "close": 0.263, "volume": 6049.1, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 0.2623, "high": 0.2636, "low": 0.2614, "close": 0.2625, "volume": 67866.4, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 0.2627, "high": 0.2632, "low": 0.2622, "close": 0.2622, "volume": 10070.5, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 0.263, "high": 0.2633, "low": 0.2623, "close": 0.263, "volume": 5345.6, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 0.2631, "high": 0.2633, "low": 0.2616, "close": 0.2619, "volume": 10565.6, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 0.2616, "high": 0.2621, "low": 0.2608, "close": 0.2613, "volume": 2713.2, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 0.2613, "high": 0.2613, "low": 0.2591, "close": 0.2591, "volume": 20174.2, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 0.2591, "high": 0.2607, "low": 0.2555, "close": 0.2567, "volume": 31726.5, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 0.2567, "high": 0.2584, "low": 0.2559, "close": 0.2574, "volume": 62788.3, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 0.2582, "high": 0.2584, "low": 0.2559, "close": 0.2559, "volume": 22361.7, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 0.2569, "high": 0.2586, "low": 0.2538, "close": 0.2576, "volume": 38246.3, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 0.2581, "high": 0.2597, "low": 0.2572, "close": 0.2597, "volume": 15900.9, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 0.2597, "high": 0.2604, "low": 0.2577, "close": 0.2601, "volume": 91486.0, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 0.2592, "high": 0.2624, "low": 0.2573, "close": 0.2624, "volume": 182764.7, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 0.2625, "high": 0.2661, "low": 0.2625, "close": 0.2633, "volume": 98689.5, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 0.2633, "high": 0.2638, "low": 0.2616, "close": 0.2636, "volume": 35208.6, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 0.2638, "high": 0.2643, "low": 0.2624, "close": 0.2642, "volume": 7061.9, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 0.2642, "high": 0.2642, "low": 0.2618, "close": 0.262, "volume": 53973.5, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 0.2626, "high": 0.2638, "low": 0.2626, "close": 0.2638, "volume": 4715.8, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 0.2637, "high": 0.2638, "low": 0.2625, "close": 0.263, "volume": 23690.3, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 0.2632, "high": 0.2632, "low": 0.2612, "close": 0.2617, "volume": 4317.9, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 0.2612, "high": 0.2626, "low": 0.2609, "close": 0.2609, "volume": 5930.7, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 0.2612, "high": 0.2621, "low": 0.2608, "close": 0.2613, "volume": 6950.9, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 0.2625, "high": 0.2628, "low": 0.2622, "close": 0.2622, "volume": 3066.3, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 0.2623, "high": 0.2644, "low": 0.2619, "close": 0.2639, "volume": 18329.7, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 0.2644, "high": 0.2717, "low": 0.2638, "close": 0.2716, "volume": 111464.1, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 0.2718, "high": 0.2728, "low": 0.2706, "close": 0.2712, "volume": 23416.6, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 0.2701, "high": 0.2701, "low": 0.2684, "close": 0.2689, "volume": 4549.9, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 0.2692, "high": 0.2696, "low": 0.2684, "close": 0.2696, "volume": 10339.9, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 0.2697, "high": 0.2717, "low": 0.2697, "close": 0.2711, "volume": 4363.5, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 0.2698, "high": 0.2699, "low": 0.2691, "close": 0.2692, "volume": 20891.8, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 0.2693, "high": 0.2695, "low": 0.2676, "close": 0.2685, "volume": 26373.0, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 0.2674, "high": 0.2683, "low": 0.267, "close": 0.2682, "volume": 12775.2, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 0.2678, "high": 0.2683, "low": 0.2677, "close": 0.268, "volume": 673.6, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 0.2669, "high": 0.2669, "low": 0.2656, "close": 0.2665, "volume": 7233.2, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 0.2669, "high": 0.2669, "low": 0.2649, "close": 0.2659, "volume": 20744.4, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 0.2661, "high": 0.2674, "low": 0.2642, "close": 0.2674, "volume": 23937.7, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 0.2677, "high": 0.2679, "low": 0.267, "close": 0.2671, "volume": 9370.5, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 0.2673, "high": 0.2699, "low": 0.2673, "close": 0.2699, "volume": 101480.4, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 0.2689, "high": 0.2689, "low": 0.2668, "close": 0.2671, "volume": 4333.5, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 0.2676, "high": 0.2676, "low": 0.2662, "close": 0.2665, "volume": 17227.1, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 0.267, "high": 0.267, "low": 0.2662, "close": 0.2668, "volume": 2632.6, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 0.268, "high": 0.268, "low": 0.2672, "close": 0.2672, "volume": 1260.7, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 0.2673, "high": 0.2674, "low": 0.2661, "close": 0.2665, "volume": 8505.1, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 0.2666, "high": 0.2668, "low": 0.2637, "close": 0.2651, "volume": 18074.7, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 0.2656, "high": 0.2678, "low": 0.2656, "close": 0.2677, "volume": 14055.9, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 0.2678, "high": 0.2685, "low": 0.2667, "close": 0.2667, "volume": 23413.0, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 0.2663, "high": 0.2671, "low": 0.2662, "close": 0.2671, "volume": 15519.6, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 0.2669, "high": 0.2684, "low": 0.2662, "close": 0.2677, "volume": 20039.3, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 0.2674, "high": 0.2685, "low": 0.2668, "close": 0.2668, "volume": 24126.7, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 0.2667, "high": 0.2667, "low": 0.2651, "close": 0.2667, "volume": 3160.6, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 0.2675, "high": 0.2683, "low": 0.2659, "close": 0.2659, "volume": 3466.7, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 0.2666, "high": 0.2666, "low": 0.2659, "close": 0.2663, "volume": 1631.2, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 0.266, "high": 0.2675, "low": 0.266, "close": 0.2673, "volume": 640.2, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 0.2674, "high": 0.2674, "low": 0.2674, "close": 0.2674, "volume": 1110.2, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 0.2673, "high": 0.2673, "low": 0.2659, "close": 0.2665, "volume": 6431.8, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 0.2667, "high": 0.2668, "low": 0.2659, "close": 0.2662, "volume": 1663.7, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 0.2672, "high": 0.2672, "low": 0.2668, "close": 0.2668, "volume": 1687.5, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 0.266, "high": 0.2673, "low": 0.266, "close": 0.2667, "volume": 6679.9, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 0.2669, "high": 0.2675, "low": 0.2667, "close": 0.2675, "volume": 28364.6, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 0.2669, "high": 0.2688, "low": 0.2669, "close": 0.2681, "volume": 19486.7, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 0.2683, "high": 0.2683, "low": 0.2669, "close": 0.268, "volume": 37966.8, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 0.2675, "high": 0.2676, "low": 0.2668, "close": 0.2676, "volume": 7381.9, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 0.2673, "high": 0.268, "low": 0.2672, "close": 0.268, "volume": 7228.4, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 0.268, "high": 0.268, "low": 0.2607, "close": 0.2624, "volume": 68415.1, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 0.2624, "high": 0.2624, "low": 0.2609, "close": 0.2609, "volume": 11433.7, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 0.2609, "high": 0.2621, "low": 0.2605, "close": 0.2609, "volume": 7295.9, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 0.2604, "high": 0.2614, "low": 0.2595, "close": 0.2602, "volume": 19487.4, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 0.2607, "high": 0.2607, "low": 0.2582, "close": 0.2586, "volume": 26866.0, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 0.2593, "high": 0.2606, "low": 0.2587, "close": 0.2606, "volume": 7890.3, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 0.2606, "high": 0.2618, "low": 0.2606, "close": 0.2618, "volume": 17858.5, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 0.2617, "high": 0.2617, "low": 0.26, "close": 0.2601, "volume": 6098.6, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 0.2611, "high": 0.2611, "low": 0.2602, "close": 0.2611, "volume": 3120.4, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 0.2618, "high": 0.2623, "low": 0.2613, "close": 0.2615, "volume": 3511.7, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2623, "volume": 2892.5, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 0.2613, "high": 0.2614, "low": 0.2604, "close": 0.2605, "volume": 2180.8, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 0.2604, "high": 0.2604, "low": 0.2584, "close": 0.2584, "volume": 7176.6, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 0.2589, "high": 0.259, "low": 0.2585, "close": 0.259, "volume": 1772.3, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 0.259, "high": 0.2593, "low": 0.2585, "close": 0.2589, "volume": 32212.8, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 0.2592, "high": 0.2604, "low": 0.2592, "close": 0.2602, "volume": 3751.7, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 0.2606, "high": 0.2615, "low": 0.2602, "close": 0.2613, "volume": 8919.6, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 0.2613, "high": 0.2614, "low": 0.2606, "close": 0.2608, "volume": 10689.1, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 0.26, "high": 0.2601, "low": 0.2581, "close": 0.2581, "volume": 43088.2, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 0.2585, "high": 0.259, "low": 0.2585, "close": 0.2589, "volume": 833.6, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 0.2588, "high": 0.2588, "low": 0.2571, "close": 0.2575, "volume": 49874.2, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 0.2597, "high": 0.2606, "low": 0.2595, "close": 0.2599, "volume": 9094.1, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 0.2606, "high": 0.2632, "low": 0.2591, "close": 0.2612, "volume": 57425.5, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 0.2589, "high": 0.2609, "low": 0.2581, "close": 0.2609, "volume": 13314.2, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 0.2611, "high": 0.2625, "low": 0.2611, "close": 0.2625, "volume": 14066.3, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 0.2626, "high": 0.2627, "low": 0.2592, "close": 0.262, "volume": 84431.6, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 0.262, "high": 0.2633, "low": 0.2618, "close": 0.2633, "volume": 22357.6, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 0.2628, "high": 0.2633, "low": 0.2618, "close": 0.2633, "volume": 1114.9, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 0.2627, "high": 0.2635, "low": 0.2586, "close": 0.2635, "volume": 183982.4, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 0.2634, "high": 0.2645, "low": 0.26, "close": 0.2604, "volume": 24838.5, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 0.2603, "high": 0.2615, "low": 0.2601, "close": 0.2614, "volume": 13452.5, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 0.261, "high": 0.2611, "low": 0.2597, "close": 0.2598, "volume": 13091.8, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 0.2601, "high": 0.2602, "low": 0.2593, "close": 0.2597, "volume": 11245.2, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 0.2607, "high": 0.2607, "low": 0.2587, "close": 0.2589, "volume": 12161.1, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 0.2585, "high": 0.2587, "low": 0.2583, "close": 0.2587, "volume": 3119.9, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 0.2586, "high": 0.2593, "low": 0.2586, "close": 0.2593, "volume": 1107.0, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 0.2582, "high": 0.2584, "low": 0.2577, "close": 0.2577, "volume": 10404.9, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 0.2581, "high": 0.2585, "low": 0.2579, "close": 0.2585, "volume": 1215.3, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 0.2577, "high": 0.2583, "low": 0.2577, "close": 0.2583, "volume": 567.4, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 0.2592, "high": 0.26, "low": 0.2587, "close": 0.26, "volume": 2554.1, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 0.26, "high": 0.2604, "low": 0.2592, "close": 0.2602, "volume": 25224.3, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 0.2604, "high": 0.2604, "low": 0.2582, "close": 0.2592, "volume": 31413.9, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 0.258, "high": 0.2583, "low": 0.253, "close": 0.2549, "volume": 82407.2, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 0.2555, "high": 0.2572, "low": 0.2548, "close": 0.2572, "volume": 16655.8, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 0.2567, "high": 0.2609, "low": 0.2567, "close": 0.26, "volume": 38475.1, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 0.2594, "high": 0.2659, "low": 0.2594, "close": 0.2654, "volume": 86744.7, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 0.2658, "high": 0.2666, "low": 0.2652, "close": 0.2663, "volume": 25414.3, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 0.2659, "high": 0.2665, "low": 0.2644, "close": 0.2663, "volume": 79717.4, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 0.2665, "high": 0.2689, "low": 0.2661, "close": 0.2685, "volume": 56665.0, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 0.268, "high": 0.268, "low": 0.2653, "close": 0.2653, "volume": 86285.0, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 0.2653, "high": 0.268, "low": 0.2653, "close": 0.268, "volume": 11360.5, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 0.268, "high": 0.2704, "low": 0.268, "close": 0.2699, "volume": 48537.5, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 0.2702, "high": 0.2734, "low": 0.2683, "close": 0.2725, "volume": 76366.9, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 0.2713, "high": 0.2792, "low": 0.2713, "close": 0.2778, "volume": 83931.5, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 0.2784, "high": 0.2826, "low": 0.2778, "close": 0.2806, "volume": 78224.4, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 0.2806, "high": 0.2809, "low": 0.2779, "close": 0.2795, "volume": 146753.7, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 0.2795, "high": 0.2795, "low": 0.2774, "close": 0.2787, "volume": 28055.7, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 0.2779, "high": 0.2813, "low": 0.2775, "close": 0.2813, "volume": 14579.7, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 0.2805, "high": 0.2816, "low": 0.2779, "close": 0.2788, "volume": 8872.5, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 0.2789, "high": 0.2791, "low": 0.2777, "close": 0.2785, "volume": 6287.9, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 0.2779, "high": 0.2786, "low": 0.2773, "close": 0.2775, "volume": 1927.7, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 0.2789, "high": 0.2789, "low": 0.2788, "close": 0.2788, "volume": 2076.3, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 0.2793, "high": 0.28, "low": 0.2762, "close": 0.2762, "volume": 23555.9, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 0.2766, "high": 0.2797, "low": 0.2765, "close": 0.2796, "volume": 8121.1, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 0.2792, "high": 0.2792, "low": 0.2759, "close": 0.2766, "volume": 22102.4, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 0.2764, "high": 0.2788, "low": 0.2757, "close": 0.2781, "volume": 40890.4, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 0.278, "high": 0.2814, "low": 0.2772, "close": 0.2812, "volume": 99056.2, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 0.2813, "high": 0.283, "low": 0.2807, "close": 0.2812, "volume": 47273.3, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 0.2826, "high": 0.2881, "low": 0.2819, "close": 0.2834, "volume": 156270.1, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 0.2843, "high": 0.2859, "low": 0.2818, "close": 0.284, "volume": 97507.5, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 0.283, "high": 0.2867, "low": 0.2829, "close": 0.2846, "volume": 54030.5, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 0.2846, "high": 0.2855, "low": 0.2829, "close": 0.2855, "volume": 15395.9, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 0.2859, "high": 0.2886, "low": 0.2843, "close": 0.2853, "volume": 58856.6, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 0.2842, "high": 0.2855, "low": 0.2831, "close": 0.2841, "volume": 22683.1, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 0.2849, "high": 0.2876, "low": 0.2847, "close": 0.2873, "volume": 5191.8, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 0.2876, "high": 0.2886, "low": 0.2865, "close": 0.2871, "volume": 42288.8, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 0.2871, "high": 0.2933, "low": 0.2866, "close": 0.2918, "volume": 55859.9, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 0.2914, "high": 0.2988, "low": 0.2907, "close": 0.2971, "volume": 132742.4, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 0.298, "high": 0.3009, "low": 0.2971, "close": 0.2988, "volume": 68642.6, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 0.2997, "high": 0.3011, "low": 0.2977, "close": 0.2982, "volume": 28742.2, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 0.2977, "high": 0.2993, "low": 0.2968, "close": 0.2993, "volume": 22975.8, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 0.2993, "high": 0.2995, "low": 0.2962, "close": 0.2968, "volume": 15091.0, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 0.2964, "high": 0.2964, "low": 0.2938, "close": 0.2955, "volume": 8202.9, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 0.2961, "high": 0.3038, "low": 0.2961, "close": 0.3027, "volume": 27464.5, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 0.3022, "high": 0.303, "low": 0.2997, "close": 0.3027, "volume": 6257.4, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 0.3027, "high": 0.3053, "low": 0.3007, "close": 0.3007, "volume": 43700.3, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 0.3012, "high": 0.3034, "low": 0.3002, "close": 0.3018, "volume": 25761.0, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 0.3009, "high": 0.3009, "low": 0.2857, "close": 0.2924, "volume": 111670.5, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 0.2937, "high": 0.2968, "low": 0.2937, "close": 0.2955, "volume": 19857.1, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 0.2961, "high": 0.297, "low": 0.2941, "close": 0.2946, "volume": 55856.0, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 0.2941, "high": 0.295, "low": 0.2882, "close": 0.2889, "volume": 32156.7, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 0.2892, "high": 0.2911, "low": 0.289, "close": 0.2909, "volume": 32131.7, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 0.2902, "high": 0.2925, "low": 0.2892, "close": 0.2912, "volume": 45049.9, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 0.2904, "high": 0.2933, "low": 0.2904, "close": 0.293, "volume": 44719.8, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 0.2929, "high": 0.2933, "low": 0.2915, "close": 0.2919, "volume": 22687.2, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 0.2915, "high": 0.2929, "low": 0.2908, "close": 0.2929, "volume": 10793.1, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 0.2934, "high": 0.2954, "low": 0.2913, "close": 0.2946, "volume": 108946.1, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 0.2944, "high": 0.2946, "low": 0.2905, "close": 0.2919, "volume": 115269.8, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 0.2917, "high": 0.2923, "low": 0.2885, "close": 0.2885, "volume": 67201.2, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 0.2885, "high": 0.2907, "low": 0.2885, "close": 0.2895, "volume": 9959.4, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 0.2905, "high": 0.2929, "low": 0.2903, "close": 0.2928, "volume": 27250.1, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 0.2924, "high": 0.2934, "low": 0.291, "close": 0.291, "volume": 15169.3, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 0.2902, "high": 0.2924, "low": 0.2893, "close": 0.2913, "volume": 6589.0, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 0.2925, "high": 0.2928, "low": 0.2912, "close": 0.2928, "volume": 26529.5, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 0.2929, "high": 0.2929, "low": 0.2913, "close": 0.2925, "volume": 48810.6, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 0.2927, "high": 0.293, "low": 0.2915, "close": 0.2919, "volume": 17627.7, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 0.2928, "high": 0.2934, "low": 0.2919, "close": 0.2923, "volume": 2166.9, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 0.2925, "high": 0.2928, "low": 0.2911, "close": 0.2928, "volume": 488.6, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 0.2934, "high": 0.2955, "low": 0.2928, "close": 0.2945, "volume": 10982.8, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 0.2955, "high": 0.2958, "low": 0.293, "close": 0.2946, "volume": 1030.8, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 0.2955, "high": 0.2955, "low": 0.2927, "close": 0.2927, "volume": 4644.1, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 0.2937, "high": 0.2941, "low": 0.2924, "close": 0.2927, "volume": 3270.6, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 0.2923, "high": 0.2923, "low": 0.2891, "close": 0.2909, "volume": 14866.4, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 0.2901, "high": 0.291, "low": 0.2886, "close": 0.2891, "volume": 92699.6, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 0.2887, "high": 0.2916, "low": 0.2876, "close": 0.2915, "volume": 16546.7, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 0.291, "high": 0.2985, "low": 0.291, "close": 0.2981, "volume": 120181.0, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 0.2984, "high": 0.3015, "low": 0.2958, "close": 0.2996, "volume": 221834.5, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 0.3001, "high": 0.3021, "low": 0.2984, "close": 0.3011, "volume": 74467.4, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 0.3019, "high": 0.3023, "low": 0.2979, "close": 0.2991, "volume": 25485.2, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 0.2986, "high": 0.2986, "low": 0.296, "close": 0.2981, "volume": 96995.4, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 0.2982, "high": 0.2998, "low": 0.2976, "close": 0.2998, "volume": 22620.9, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 0.2998, "high": 0.2999, "low": 0.2945, "close": 0.2955, "volume": 16219.9, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 0.2943, "high": 0.2948, "low": 0.2925, "close": 0.2944, "volume": 78598.9, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 0.2954, "high": 0.2961, "low": 0.2946, "close": 0.2956, "volume": 14352.6, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 0.296, "high": 0.2963, "low": 0.2931, "close": 0.2942, "volume": 9060.0, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 0.2941, "high": 0.2949, "low": 0.2924, "close": 0.2936, "volume": 12938.2, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 0.2937, "high": 0.296, "low": 0.2921, "close": 0.2959, "volume": 23242.7, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 0.2958, "high": 0.2958, "low": 0.2942, "close": 0.2943, "volume": 18964.3, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 0.2952, "high": 0.2957, "low": 0.294, "close": 0.2957, "volume": 9645.9, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 0.2952, "high": 0.2969, "low": 0.2952, "close": 0.2969, "volume": 1978.2, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 0.2971, "high": 0.2971, "low": 0.2947, "close": 0.2949, "volume": 13140.8, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 0.295, "high": 0.295, "low": 0.2934, "close": 0.2934, "volume": 16181.5, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 0.2938, "high": 0.2955, "low": 0.293, "close": 0.2932, "volume": 1310.9, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 0.2946, "high": 0.2953, "low": 0.2946, "close": 0.2947, "volume": 1614.9, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 0.2955, "high": 0.2962, "low": 0.295, "close": 0.2959, "volume": 2302.9, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 0.2948, "high": 0.2956, "low": 0.2948, "close": 0.2954, "volume": 15087.5, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 0.2954, "high": 0.2962, "low": 0.2941, "close": 0.2942, "volume": 114713.9, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 0.2945, "high": 0.2945, "low": 0.2916, "close": 0.293, "volume": 17426.7, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 0.2923, "high": 0.2935, "low": 0.2923, "close": 0.2932, "volume": 8461.0, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 0.2935, "high": 0.2935, "low": 0.2855, "close": 0.286, "volume": 33669.5, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 0.2868, "high": 0.2874, "low": 0.2848, "close": 0.2864, "volume": 38714.2, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 0.2874, "high": 0.2882, "low": 0.2868, "close": 0.2872, "volume": 23446.3, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 0.2882, "high": 0.2896, "low": 0.2881, "close": 0.2888, "volume": 20611.2, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 0.2894, "high": 0.2937, "low": 0.2891, "close": 0.2924, "volume": 52115.9, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 0.2925, "high": 0.2925, "low": 0.2889, "close": 0.289, "volume": 80770.6, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 0.289, "high": 0.2902, "low": 0.2881, "close": 0.2899, "volume": 5350.0, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 0.2893, "high": 0.2895, "low": 0.2888, "close": 0.2895, "volume": 11363.0, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 0.29, "high": 0.2901, "low": 0.2891, "close": 0.29, "volume": 2336.9, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 0.29, "high": 0.2904, "low": 0.2887, "close": 0.2896, "volume": 3889.2, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 0.2896, "high": 0.2925, "low": 0.2889, "close": 0.2925, "volume": 10298.5, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 0.2928, "high": 0.295, "low": 0.2928, "close": 0.2945, "volume": 9791.7, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 0.295, "high": 0.2975, "low": 0.2947, "close": 0.2965, "volume": 21752.4, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 0.2973, "high": 0.2976, "low": 0.2954, "close": 0.2962, "volume": 7883.1, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 0.2964, "high": 0.2973, "low": 0.2948, "close": 0.297, "volume": 7128.0, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 0.297, "high": 0.2982, "low": 0.2966, "close": 0.298, "volume": 114226.0, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 0.2973, "high": 0.2973, "low": 0.295, "close": 0.2964, "volume": 4761.9, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 0.2973, "high": 0.304, "low": 0.2973, "close": 0.2991, "volume": 119085.9, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 0.3, "high": 0.3009, "low": 0.2982, "close": 0.3005, "volume": 11019.0, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 0.3005, "high": 0.3005, "low": 0.2969, "close": 0.2969, "volume": 2883.5, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 0.2972, "high": 0.298, "low": 0.2962, "close": 0.298, "volume": 1485.4, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 0.2975, "high": 0.2989, "low": 0.2972, "close": 0.2973, "volume": 22591.8, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 0.2973, "high": 0.2973, "low": 0.294, "close": 0.2947, "volume": 61774.7, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 0.2946, "high": 0.2956, "low": 0.2932, "close": 0.2937, "volume": 24227.5, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 0.2934, "high": 0.2937, "low": 0.2926, "close": 0.2937, "volume": 7175.5, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 0.2938, "high": 0.2947, "low": 0.2927, "close": 0.2947, "volume": 7617.5, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 0.2947, "high": 0.2947, "low": 0.2923, "close": 0.2936, "volume": 29308.5, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 0.2925, "high": 0.2931, "low": 0.2923, "close": 0.2928, "volume": 65849.8, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 0.2933, "high": 0.2941, "low": 0.292, "close": 0.292, "volume": 35252.5, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 0.2922, "high": 0.2948, "low": 0.2911, "close": 0.2912, "volume": 27050.2, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 0.2914, "high": 0.2925, "low": 0.2897, "close": 0.2925, "volume": 80439.0, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 0.2923, "high": 0.2934, "low": 0.2923, "close": 0.2934, "volume": 58586.8, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 0.2932, "high": 0.2932, "low": 0.2912, "close": 0.2922, "volume": 6348.1, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 0.2911, "high": 0.2921, "low": 0.289, "close": 0.2897, "volume": 24745.9, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 0.289, "high": 0.2896, "low": 0.2868, "close": 0.2875, "volume": 61358.4, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 0.2871, "high": 0.2872, "low": 0.2863, "close": 0.2868, "volume": 16516.8, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 0.2867, "high": 0.2881, "low": 0.2864, "close": 0.2879, "volume": 8094.8, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 0.2873, "high": 0.2878, "low": 0.2868, "close": 0.2875, "volume": 7317.7, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 0.2876, "high": 0.2876, "low": 0.286, "close": 0.2868, "volume": 7134.7, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 0.286, "high": 0.2899, "low": 0.2859, "close": 0.2897, "volume": 5016.2, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 0.2902, "high": 0.2912, "low": 0.2893, "close": 0.2902, "volume": 1103.6, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 0.2898, "high": 0.2906, "low": 0.2893, "close": 0.2902, "volume": 239.2, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 0.2898, "high": 0.2898, "low": 0.2886, "close": 0.2887, "volume": 8326.7, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 0.2884, "high": 0.2886, "low": 0.2864, "close": 0.2864, "volume": 2222.0, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 0.2871, "high": 0.2885, "low": 0.2871, "close": 0.2878, "volume": 904.3, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 0.2893, "high": 0.2896, "low": 0.2879, "close": 0.2893, "volume": 5916.1, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 0.2887, "high": 0.2915, "low": 0.2879, "close": 0.2911, "volume": 4552.1, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 0.2916, "high": 0.2916, "low": 0.2872, "close": 0.2886, "volume": 12773.9, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 0.289, "high": 0.2898, "low": 0.2878, "close": 0.2898, "volume": 10971.0, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 0.2888, "high": 0.2888, "low": 0.2808, "close": 0.2818, "volume": 76857.7, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 0.2816, "high": 0.2821, "low": 0.2793, "close": 0.2798, "volume": 53075.0, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 0.2794, "high": 0.2825, "low": 0.2794, "close": 0.2825, "volume": 5211.2, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 0.2815, "high": 0.2818, "low": 0.2799, "close": 0.2815, "volume": 11069.4, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 0.2814, "high": 0.2817, "low": 0.2795, "close": 0.2795, "volume": 10727.5, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 0.2801, "high": 0.2804, "low": 0.2789, "close": 0.2793, "volume": 20421.8, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 0.2787, "high": 0.2815, "low": 0.2777, "close": 0.2802, "volume": 30409.6, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 0.2803, "high": 0.2809, "low": 0.2794, "close": 0.2802, "volume": 22359.8, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 0.2802, "high": 0.2815, "low": 0.2794, "close": 0.2808, "volume": 4505.6, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 0.2811, "high": 0.2817, "low": 0.2797, "close": 0.2817, "volume": 45357.3, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 0.2813, "high": 0.2825, "low": 0.2803, "close": 0.2823, "volume": 13993.4, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 0.2825, "high": 0.2831, "low": 0.2815, "close": 0.2822, "volume": 9989.1, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 0.2813, "high": 0.2831, "low": 0.281, "close": 0.2827, "volume": 48320.7, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 0.282, "high": 0.282, "low": 0.2792, "close": 0.2808, "volume": 41626.6, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 0.281, "high": 0.281, "low": 0.2791, "close": 0.2798, "volume": 3470.1, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 0.2816, "high": 0.2834, "low": 0.2815, "close": 0.2825, "volume": 19657.6, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 0.2831, "high": 0.2831, "low": 0.2813, "close": 0.2814, "volume": 3328.8, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 0.2809, "high": 0.2816, "low": 0.2809, "close": 0.281, "volume": 1615.5, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 0.2821, "high": 0.2838, "low": 0.2821, "close": 0.2838, "volume": 3201.9, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 0.2838, "high": 0.2842, "low": 0.2825, "close": 0.2842, "volume": 1607.5, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 0.2842, "high": 0.2849, "low": 0.2833, "close": 0.2844, "volume": 29534.8, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 0.284, "high": 0.284, "low": 0.2827, "close": 0.2827, "volume": 2834.2, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 0.2847, "high": 0.2873, "low": 0.2839, "close": 0.2861, "volume": 199323.0, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 0.2861, "high": 0.2867, "low": 0.2808, "close": 0.2811, "volume": 114545.0, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 0.2811, "high": 0.2849, "low": 0.2807, "close": 0.2842, "volume": 21278.9, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 0.2849, "high": 0.2854, "low": 0.2831, "close": 0.2841, "volume": 17246.9, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 0.2841, "high": 0.2853, "low": 0.2834, "close": 0.2848, "volume": 27055.8, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 0.2839, "high": 0.2855, "low": 0.2839, "close": 0.2852, "volume": 10765.6, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 0.2854, "high": 0.2868, "low": 0.2843, "close": 0.2868, "volume": 44087.1, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 0.2866, "high": 0.2892, "low": 0.2853, "close": 0.2892, "volume": 51832.0, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 0.288, "high": 0.2891, "low": 0.2865, "close": 0.2865, "volume": 7180.1, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 0.2863, "high": 0.2867, "low": 0.2847, "close": 0.2867, "volume": 16276.6, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 0.2854, "high": 0.2854, "low": 0.281, "close": 0.2822, "volume": 48763.3, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 0.2822, "high": 0.2824, "low": 0.2807, "close": 0.2807, "volume": 80437.8, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 0.2806, "high": 0.282, "low": 0.2789, "close": 0.2793, "volume": 35088.9, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 0.279, "high": 0.2807, "low": 0.279, "close": 0.2801, "volume": 8292.8, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 0.2799, "high": 0.2816, "low": 0.2786, "close": 0.28, "volume": 45382.3, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 0.2802, "high": 0.2808, "low": 0.2794, "close": 0.2804, "volume": 11344.6, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 0.279, "high": 0.2793, "low": 0.2784, "close": 0.2791, "volume": 14195.7, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 0.2792, "high": 0.2793, "low": 0.2757, "close": 0.2759, "volume": 39377.1, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 0.2755, "high": 0.2785, "low": 0.2743, "close": 0.2755, "volume": 50672.7, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 0.2752, "high": 0.2766, "low": 0.2752, "close": 0.2766, "volume": 10154.0, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 0.2761, "high": 0.2761, "low": 0.2746, "close": 0.2755, "volume": 6370.4, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 0.2757, "high": 0.2783, "low": 0.2746, "close": 0.2746, "volume": 66712.1, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 0.2745, "high": 0.2753, "low": 0.2716, "close": 0.2718, "volume": 16318.3, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 0.2733, "high": 0.2781, "low": 0.2732, "close": 0.2743, "volume": 92143.2, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 0.2743, "high": 0.2774, "low": 0.2738, "close": 0.2752, "volume": 25877.5, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 0.2748, "high": 0.2761, "low": 0.2748, "close": 0.2758, "volume": 32883.9, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 0.2761, "high": 0.2765, "low": 0.2737, "close": 0.2739, "volume": 18879.6, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 0.2736, "high": 0.2751, "low": 0.2703, "close": 0.2705, "volume": 124511.4, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 0.2713, "high": 0.272, "low": 0.2705, "close": 0.2707, "volume": 40459.9, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 0.2707, "high": 0.2709, "low": 0.2648, "close": 0.267, "volume": 51322.4, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 0.2677, "high": 0.2693, "low": 0.2663, "close": 0.2689, "volume": 88980.4, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 0.2689, "high": 0.2702, "low": 0.2685, "close": 0.2695, "volume": 10291.1, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 0.2693, "high": 0.2697, "low": 0.2674, "close": 0.2682, "volume": 26400.3, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 0.2677, "high": 0.2688, "low": 0.2669, "close": 0.2674, "volume": 9764.7, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 0.2674, "high": 0.2684, "low": 0.2667, "close": 0.2672, "volume": 28955.9, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 0.2677, "high": 0.2698, "low": 0.2674, "close": 0.2687, "volume": 57258.3, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 0.2693, "high": 0.2709, "low": 0.2688, "close": 0.2701, "volume": 27485.1, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 0.2705, "high": 0.2709, "low": 0.2694, "close": 0.2701, "volume": 21359.9, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 0.2699, "high": 0.2713, "low": 0.2695, "close": 0.2708, "volume": 33474.3, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 0.2711, "high": 0.2717, "low": 0.271, "close": 0.2711, "volume": 17472.8, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 0.2719, "high": 0.2752, "low": 0.2718, "close": 0.2727, "volume": 125341.7, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 0.2727, "high": 0.2745, "low": 0.2726, "close": 0.2733, "volume": 14941.7, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 0.2728, "high": 0.2738, "low": 0.2725, "close": 0.2735, "volume": 9948.6, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 0.2732, "high": 0.2756, "low": 0.2728, "close": 0.275, "volume": 12858.6, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 0.2743, "high": 0.2767, "low": 0.2739, "close": 0.2763, "volume": 13933.9, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 0.276, "high": 0.2786, "low": 0.276, "close": 0.2773, "volume": 69014.5, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 0.2774, "high": 0.2782, "low": 0.2754, "close": 0.2759, "volume": 6329.5, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 0.2762, "high": 0.2774, "low": 0.2737, "close": 0.2744, "volume": 27344.9, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 0.2745, "high": 0.276, "low": 0.273, "close": 0.2734, "volume": 18026.2, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 0.2738, "high": 0.2752, "low": 0.2732, "close": 0.2743, "volume": 26216.8, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 0.2744, "high": 0.2752, "low": 0.273, "close": 0.2736, "volume": 35187.2, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 0.2733, "high": 0.2747, "low": 0.2709, "close": 0.2719, "volume": 85690.3, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 0.271, "high": 0.2754, "low": 0.2708, "close": 0.2743, "volume": 48552.0, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 0.2741, "high": 0.2755, "low": 0.2737, "close": 0.2737, "volume": 20423.6, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 0.2745, "high": 0.2751, "low": 0.2725, "close": 0.2744, "volume": 23016.6, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 0.2737, "high": 0.2749, "low": 0.2734, "close": 0.2738, "volume": 30308.1, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 0.2744, "high": 0.2756, "low": 0.2741, "close": 0.2752, "volume": 20376.3, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 0.2752, "high": 0.2765, "low": 0.2738, "close": 0.2745, "volume": 26663.7, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 0.2756, "high": 0.2765, "low": 0.2745, "close": 0.2749, "volume": 23183.2, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 0.2746, "high": 0.2749, "low": 0.2732, "close": 0.2748, "volume": 40874.7, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 0.2753, "high": 0.2796, "low": 0.2753, "close": 0.2781, "volume": 25135.9, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 0.2789, "high": 0.2842, "low": 0.2786, "close": 0.283, "volume": 186861.0, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 0.2837, "high": 0.2878, "low": 0.2829, "close": 0.2873, "volume": 267415.2, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 0.2873, "high": 0.2877, "low": 0.285, "close": 0.286, "volume": 319212.9, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 0.286, "high": 0.2862, "low": 0.2811, "close": 0.2812, "volume": 50277.0, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 0.2813, "high": 0.2838, "low": 0.2809, "close": 0.2834, "volume": 14593.2, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 0.2841, "high": 0.2886, "low": 0.2836, "close": 0.2882, "volume": 21578.5, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 0.2883, "high": 0.2897, "low": 0.2863, "close": 0.2886, "volume": 24454.3, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 0.2885, "high": 0.2994, "low": 0.2885, "close": 0.2965, "volume": 171485.9, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 0.2956, "high": 0.2967, "low": 0.2945, "close": 0.2955, "volume": 13515.8, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 0.2956, "high": 0.2974, "low": 0.2942, "close": 0.2974, "volume": 23129.2, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 0.298, "high": 0.2984, "low": 0.2734, "close": 0.2792, "volume": 177575.5, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 0.2778, "high": 0.2826, "low": 0.2767, "close": 0.2779, "volume": 38866.1, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 0.2774, "high": 0.2795, "low": 0.2764, "close": 0.2778, "volume": 21397.4, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 0.2776, "high": 0.2858, "low": 0.2754, "close": 0.2853, "volume": 44679.8, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 0.2835, "high": 0.2902, "low": 0.2835, "close": 0.2874, "volume": 59816.2, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 0.2867, "high": 0.2868, "low": 0.2825, "close": 0.2835, "volume": 14449.9, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 0.2839, "high": 0.2863, "low": 0.2839, "close": 0.2854, "volume": 14201.4, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 0.286, "high": 0.2871, "low": 0.2855, "close": 0.2857, "volume": 23746.8, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 0.2851, "high": 0.2874, "low": 0.2851, "close": 0.2874, "volume": 9781.9, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 0.2874, "high": 0.2885, "low": 0.2874, "close": 0.2875, "volume": 5689.6, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 0.287, "high": 0.2879, "low": 0.286, "close": 0.2865, "volume": 40349.2, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 0.2871, "high": 0.2884, "low": 0.2863, "close": 0.2868, "volume": 17103.1, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 0.2876, "high": 0.2897, "low": 0.2863, "close": 0.2891, "volume": 49894.8, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 0.2898, "high": 0.2905, "low": 0.2849, "close": 0.2857, "volume": 42130.8, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 0.2859, "high": 0.2865, "low": 0.2855, "close": 0.286, "volume": 4716.9, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 0.286, "high": 0.286, "low": 0.282, "close": 0.2835, "volume": 19449.2, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 0.2835, "high": 0.2847, "low": 0.2835, "close": 0.2847, "volume": 26942.4, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 0.2849, "high": 0.2857, "low": 0.2846, "close": 0.2853, "volume": 3040.6, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 0.2853, "high": 0.2862, "low": 0.2844, "close": 0.2862, "volume": 4277.2, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 0.2864, "high": 0.2869, "low": 0.285, "close": 0.2869, "volume": 10313.6, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 0.2862, "high": 0.2867, "low": 0.2857, "close": 0.2867, "volume": 376.1, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 0.2871, "high": 0.2884, "low": 0.2861, "close": 0.2861, "volume": 17501.6, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 0.2876, "high": 0.2883, "low": 0.2872, "close": 0.2883, "volume": 18913.9, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 0.2884, "high": 0.29, "low": 0.2884, "close": 0.29, "volume": 12187.1, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 0.2899, "high": 0.2925, "low": 0.2899, "close": 0.2921, "volume": 69155.9, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 0.292, "high": 0.2932, "low": 0.29, "close": 0.2912, "volume": 97434.5, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 0.2902, "high": 0.2904, "low": 0.2889, "close": 0.2889, "volume": 3860.6, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 0.2888, "high": 0.2892, "low": 0.2869, "close": 0.2874, "volume": 23619.1, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 0.2882, "high": 0.2896, "low": 0.2882, "close": 0.2887, "volume": 1582.7, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 0.2883, "high": 0.289, "low": 0.2879, "close": 0.2889, "volume": 13582.1, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 0.288, "high": 0.2892, "low": 0.2877, "close": 0.2879, "volume": 10481.9, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 0.2885, "high": 0.2903, "low": 0.2884, "close": 0.2896, "volume": 26043.7, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 0.2895, "high": 0.2906, "low": 0.2895, "close": 0.2898, "volume": 12171.7, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 0.2908, "high": 0.2916, "low": 0.29, "close": 0.2913, "volume": 13006.4, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 0.2913, "high": 0.2926, "low": 0.2911, "close": 0.292, "volume": 28507.6, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 0.2926, "high": 0.2927, "low": 0.2897, "close": 0.2908, "volume": 24767.1, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 0.2909, "high": 0.2917, "low": 0.2898, "close": 0.2899, "volume": 7716.7, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 0.2898, "high": 0.2935, "low": 0.2885, "close": 0.2918, "volume": 31654.7, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 0.2913, "high": 0.2924, "low": 0.2887, "close": 0.289, "volume": 24500.1, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 0.2885, "high": 0.2903, "low": 0.2883, "close": 0.2902, "volume": 12308.1, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 0.2904, "high": 0.2908, "low": 0.2885, "close": 0.29, "volume": 5249.2, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 0.2891, "high": 0.2896, "low": 0.289, "close": 0.289, "volume": 233.4, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 0.2892, "high": 0.2897, "low": 0.2887, "close": 0.2897, "volume": 6230.1, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 0.2893, "high": 0.2893, "low": 0.2872, "close": 0.2873, "volume": 1162.8, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 0.2875, "high": 0.2893, "low": 0.2875, "close": 0.2893, "volume": 2292.2, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 0.2892, "high": 0.2892, "low": 0.2884, "close": 0.2884, "volume": 1905.5, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 0.2881, "high": 0.2903, "low": 0.2881, "close": 0.2903, "volume": 3248.8, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 0.29, "high": 0.2903, "low": 0.2893, "close": 0.2893, "volume": 2655.7, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 0.2891, "high": 0.2894, "low": 0.2891, "close": 0.2894, "volume": 1990.2, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 0.2884, "high": 0.2911, "low": 0.2882, "close": 0.2905, "volume": 16773.7, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 0.2912, "high": 0.2913, "low": 0.2873, "close": 0.289, "volume": 17711.4, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 0.2889, "high": 0.291, "low": 0.2889, "close": 0.2906, "volume": 8994.0, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 0.2906, "high": 0.2906, "low": 0.2882, "close": 0.2882, "volume": 1697.9, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 0.2881, "high": 0.2885, "low": 0.2872, "close": 0.2885, "volume": 8111.0, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 0.2887, "high": 0.2894, "low": 0.2885, "close": 0.2885, "volume": 2290.1, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 0.2891, "high": 0.2898, "low": 0.2882, "close": 0.2898, "volume": 16609.4, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 0.2895, "high": 0.2899, "low": 0.289, "close": 0.2893, "volume": 1573.6, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 0.2888, "high": 0.2925, "low": 0.2886, "close": 0.292, "volume": 22876.7, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 0.2924, "high": 0.293, "low": 0.291, "close": 0.2923, "volume": 13436.9, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 0.2918, "high": 0.2934, "low": 0.2903, "close": 0.2915, "volume": 7303.0, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 0.2913, "high": 0.2922, "low": 0.2913, "close": 0.292, "volume": 11714.0, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 0.2916, "high": 0.2955, "low": 0.2916, "close": 0.2955, "volume": 61686.0, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 0.2951, "high": 0.2964, "low": 0.2946, "close": 0.2953, "volume": 15576.4, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 0.2955, "high": 0.2962, "low": 0.2938, "close": 0.2938, "volume": 6185.4, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 0.2938, "high": 0.2942, "low": 0.2934, "close": 0.2936, "volume": 280.4, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 0.2933, "high": 0.2933, "low": 0.2912, "close": 0.2925, "volume": 8692.6, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 0.2921, "high": 0.2954, "low": 0.2921, "close": 0.2942, "volume": 11208.7, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 0.2949, "high": 0.2949, "low": 0.2939, "close": 0.2949, "volume": 12727.8, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 0.2953, "high": 0.2955, "low": 0.2935, "close": 0.2935, "volume": 1931.7, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 0.2936, "high": 0.2945, "low": 0.2927, "close": 0.2945, "volume": 8873.9, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 0.2943, "high": 0.2947, "low": 0.2941, "close": 0.2946, "volume": 4372.3, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 0.2942, "high": 0.2943, "low": 0.2919, "close": 0.2922, "volume": 15533.5, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 0.2933, "high": 0.2933, "low": 0.2913, "close": 0.2919, "volume": 6431.0, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 0.2924, "high": 0.2933, "low": 0.2923, "close": 0.2932, "volume": 25153.3, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 0.2933, "high": 0.2956, "low": 0.2933, "close": 0.295, "volume": 5472.4, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 0.2951, "high": 0.2951, "low": 0.2922, "close": 0.294, "volume": 32709.9, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 0.2942, "high": 0.2956, "low": 0.2935, "close": 0.2951, "volume": 16449.1, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 0.2952, "high": 0.2954, "low": 0.2938, "close": 0.2947, "volume": 18464.2, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 0.2948, "high": 0.299, "low": 0.2948, "close": 0.2988, "volume": 66282.8, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 0.2983, "high": 0.2986, "low": 0.2966, "close": 0.2966, "volume": 4060.0, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 0.2968, "high": 0.2973, "low": 0.2953, "close": 0.296, "volume": 18195.1, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 0.2961, "high": 0.2971, "low": 0.2956, "close": 0.2963, "volume": 12803.6, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 0.2963, "high": 0.2972, "low": 0.2956, "close": 0.2956, "volume": 9175.2, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 0.2957, "high": 0.2971, "low": 0.2946, "close": 0.295, "volume": 29336.4, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 0.2951, "high": 0.298, "low": 0.2951, "close": 0.297, "volume": 19415.7, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 0.2975, "high": 0.2998, "low": 0.297, "close": 0.2971, "volume": 31016.1, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 0.2974, "high": 0.2995, "low": 0.2962, "close": 0.2995, "volume": 21650.9, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 0.2995, "high": 0.3014, "low": 0.2972, "close": 0.2977, "volume": 33964.3, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 0.2976, "high": 0.2981, "low": 0.2962, "close": 0.2962, "volume": 4154.4, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 0.2961, "high": 0.2972, "low": 0.2956, "close": 0.2961, "volume": 8942.8, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 0.2973, "high": 0.2973, "low": 0.295, "close": 0.295, "volume": 9282.2, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 0.296, "high": 0.298, "low": 0.2941, "close": 0.2945, "volume": 21978.6, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 0.294, "high": 0.2947, "low": 0.2926, "close": 0.2942, "volume": 16489.6, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 0.2951, "high": 0.2956, "low": 0.2951, "close": 0.2956, "volume": 1074.4, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 0.2955, "high": 0.2966, "low": 0.2954, "close": 0.2966, "volume": 2336.4, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 0.2967, "high": 0.301, "low": 0.2949, "close": 0.295, "volume": 108226.9, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 0.2963, "high": 0.2963, "low": 0.2939, "close": 0.2943, "volume": 9346.4, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 0.2951, "high": 0.2966, "low": 0.2945, "close": 0.2945, "volume": 27843.7, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 0.2951, "high": 0.2952, "low": 0.2928, "close": 0.2935, "volume": 13794.1, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 0.2938, "high": 0.2953, "low": 0.2931, "close": 0.2931, "volume": 21313.3, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 0.2936, "high": 0.2955, "low": 0.2926, "close": 0.2926, "volume": 65384.2, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 0.2926, "high": 0.2938, "low": 0.2926, "close": 0.2935, "volume": 29407.2, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 0.2932, "high": 0.2934, "low": 0.29, "close": 0.2925, "volume": 42644.3, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 0.2921, "high": 0.2945, "low": 0.2915, "close": 0.2945, "volume": 32948.5, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 0.2946, "high": 0.2959, "low": 0.2941, "close": 0.2959, "volume": 14116.2, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 0.296, "high": 0.2962, "low": 0.294, "close": 0.2946, "volume": 8394.8, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 0.2947, "high": 0.2947, "low": 0.2918, "close": 0.2921, "volume": 18540.5, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 0.2928, "high": 0.294, "low": 0.2919, "close": 0.2921, "volume": 4781.9, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 0.2919, "high": 0.2934, "low": 0.2916, "close": 0.2922, "volume": 6613.1, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 0.2925, "high": 0.2934, "low": 0.2922, "close": 0.2933, "volume": 18955.0, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 0.293, "high": 0.2943, "low": 0.2927, "close": 0.2942, "volume": 7145.0, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 0.2941, "high": 0.2941, "low": 0.2929, "close": 0.2929, "volume": 1874.2, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 0.2935, "high": 0.2953, "low": 0.2935, "close": 0.2951, "volume": 4708.4, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 0.2955, "high": 0.296, "low": 0.2937, "close": 0.294, "volume": 8300.7, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 0.2941, "high": 0.2951, "low": 0.2941, "close": 0.2949, "volume": 1745.1, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 0.2949, "high": 0.2954, "low": 0.2929, "close": 0.2947, "volume": 15789.5, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 0.2943, "high": 0.2943, "low": 0.292, "close": 0.292, "volume": 8226.7, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 0.2919, "high": 0.2925, "low": 0.2846, "close": 0.2854, "volume": 179502.7, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 0.2853, "high": 0.2875, "low": 0.2851, "close": 0.286, "volume": 13019.2, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 0.2862, "high": 0.2868, "low": 0.2846, "close": 0.2846, "volume": 41372.8, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 0.285, "high": 0.2859, "low": 0.2838, "close": 0.2859, "volume": 6588.8, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 0.2858, "high": 0.2865, "low": 0.2849, "close": 0.285, "volume": 8997.2, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 0.2848, "high": 0.2849, "low": 0.2804, "close": 0.2821, "volume": 78650.8, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 0.2823, "high": 0.2843, "low": 0.2817, "close": 0.2842, "volume": 33449.8, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 0.2844, "high": 0.2849, "low": 0.2823, "close": 0.2843, "volume": 54800.4, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 0.2846, "high": 0.2857, "low": 0.2834, "close": 0.2834, "volume": 21089.0, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 0.284, "high": 0.2841, "low": 0.2828, "close": 0.2833, "volume": 29964.0, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 0.2827, "high": 0.2834, "low": 0.2819, "close": 0.283, "volume": 3684.7, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 0.2828, "high": 0.2839, "low": 0.2827, "close": 0.283, "volume": 5524.7, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 0.2831, "high": 0.2845, "low": 0.2827, "close": 0.2834, "volume": 15922.6, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 0.2831, "high": 0.2847, "low": 0.2831, "close": 0.284, "volume": 12394.2, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 0.2837, "high": 0.2847, "low": 0.2823, "close": 0.2823, "volume": 36575.5, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 0.2829, "high": 0.2833, "low": 0.2816, "close": 0.2833, "volume": 44207.4, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 0.2837, "high": 0.2843, "low": 0.283, "close": 0.2835, "volume": 8369.7, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 0.2839, "high": 0.2854, "low": 0.2839, "close": 0.2848, "volume": 9989.9, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 0.285, "high": 0.285, "low": 0.2841, "close": 0.2841, "volume": 1042.6, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 0.2837, "high": 0.2857, "low": 0.2835, "close": 0.2851, "volume": 1423.7, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 0.2858, "high": 0.2906, "low": 0.2855, "close": 0.2899, "volume": 40719.4, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 0.2907, "high": 0.2915, "low": 0.2881, "close": 0.2882, "volume": 36399.7, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 0.2886, "high": 0.2914, "low": 0.2876, "close": 0.2914, "volume": 39583.8, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 0.2915, "high": 0.2932, "low": 0.2904, "close": 0.2904, "volume": 45046.5, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 0.2905, "high": 0.2915, "low": 0.29, "close": 0.291, "volume": 14518.5, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 0.2914, "high": 0.2919, "low": 0.2869, "close": 0.2876, "volume": 15562.3, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 0.288, "high": 0.2882, "low": 0.2834, "close": 0.2858, "volume": 56559.3, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 0.2861, "high": 0.2867, "low": 0.283, "close": 0.283, "volume": 69784.6, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 0.2833, "high": 0.2839, "low": 0.2775, "close": 0.2789, "volume": 112736.8, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 0.2788, "high": 0.2827, "low": 0.2778, "close": 0.2827, "volume": 16376.8, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 0.2824, "high": 0.2833, "low": 0.2808, "close": 0.2814, "volume": 10557.7, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 0.2816, "high": 0.2842, "low": 0.2813, "close": 0.2842, "volume": 85764.6, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 0.2844, "high": 0.288, "low": 0.2842, "close": 0.2863, "volume": 140123.3, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 0.2867, "high": 0.2867, "low": 0.2837, "close": 0.2838, "volume": 26343.6, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 0.2841, "high": 0.2844, "low": 0.2828, "close": 0.2834, "volume": 21978.4, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 0.2834, "high": 0.2839, "low": 0.2813, "close": 0.2831, "volume": 16705.8, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 0.2832, "high": 0.2837, "low": 0.2826, "close": 0.2826, "volume": 8163.1, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 0.2822, "high": 0.2826, "low": 0.2787, "close": 0.2787, "volume": 53224.8, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 0.2787, "high": 0.281, "low": 0.2763, "close": 0.2801, "volume": 22939.9, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 0.2804, "high": 0.2819, "low": 0.28, "close": 0.2819, "volume": 8089.5, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 0.2815, "high": 0.2821, "low": 0.2814, "close": 0.2821, "volume": 6529.4, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 0.2821, "high": 0.2822, "low": 0.2814, "close": 0.2815, "volume": 11737.5, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 0.2817, "high": 0.2817, "low": 0.2793, "close": 0.2793, "volume": 39791.2, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 0.2796, "high": 0.2821, "low": 0.2791, "close": 0.2815, "volume": 5979.3, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 0.2813, "high": 0.2816, "low": 0.2806, "close": 0.2812, "volume": 43.9, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 0.2811, "high": 0.2816, "low": 0.2794, "close": 0.2794, "volume": 4765.4, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 0.2793, "high": 0.2801, "low": 0.2788, "close": 0.2801, "volume": 5800.8, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 0.2803, "high": 0.2817, "low": 0.2802, "close": 0.2816, "volume": 6064.8, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 0.2816, "high": 0.2825, "low": 0.2809, "close": 0.282, "volume": 11317.3, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 0.2824, "high": 0.2835, "low": 0.2816, "close": 0.2818, "volume": 8742.9, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 0.2822, "high": 0.2844, "low": 0.2814, "close": 0.2835, "volume": 16665.8, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 0.2836, "high": 0.285, "low": 0.2824, "close": 0.285, "volume": 15785.7, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 0.2846, "high": 0.2851, "low": 0.2831, "close": 0.2841, "volume": 6677.4, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 0.2844, "high": 0.2844, "low": 0.2829, "close": 0.2837, "volume": 21060.9, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 0.284, "high": 0.2849, "low": 0.2834, "close": 0.2846, "volume": 35882.5, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 0.2848, "high": 0.2851, "low": 0.2827, "close": 0.2832, "volume": 16492.7, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 0.2829, "high": 0.2834, "low": 0.2815, "close": 0.2815, "volume": 11336.4, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 0.2817, "high": 0.2829, "low": 0.2816, "close": 0.2824, "volume": 18419.3, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 0.2822, "high": 0.2832, "low": 0.2822, "close": 0.283, "volume": 3496.5, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 0.2833, "high": 0.2844, "low": 0.2831, "close": 0.284, "volume": 112168.1, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 0.2835, "high": 0.2846, "low": 0.2829, "close": 0.2844, "volume": 171320.1, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 0.2846, "high": 0.285, "low": 0.2829, "close": 0.2841, "volume": 85426.0, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 0.2842, "high": 0.2853, "low": 0.283, "close": 0.2844, "volume": 75046.3, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 0.2851, "high": 0.2863, "low": 0.2831, "close": 0.284, "volume": 69088.6, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 0.2841, "high": 0.2849, "low": 0.2831, "close": 0.2843, "volume": 5895.9, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 0.2839, "high": 0.2847, "low": 0.2829, "close": 0.2833, "volume": 28677.1, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 0.2836, "high": 0.2838, "low": 0.2827, "close": 0.2833, "volume": 24106.6, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 0.2836, "high": 0.2836, "low": 0.282, "close": 0.2832, "volume": 7346.0, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 0.2831, "high": 0.2854, "low": 0.2828, "close": 0.2854, "volume": 15186.9, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 0.2846, "high": 0.2874, "low": 0.2843, "close": 0.2847, "volume": 28661.9, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 0.2845, "high": 0.2862, "low": 0.2845, "close": 0.2862, "volume": 5984.6, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 0.2863, "high": 0.287, "low": 0.2856, "close": 0.2863, "volume": 10632.4, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 0.2868, "high": 0.2868, "low": 0.2857, "close": 0.2865, "volume": 9417.8, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 0.2865, "high": 0.2868, "low": 0.2845, "close": 0.2857, "volume": 26484.8, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 0.2858, "high": 0.2869, "low": 0.2849, "close": 0.2859, "volume": 28571.1, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 0.2859, "high": 0.2865, "low": 0.2856, "close": 0.2858, "volume": 1016.9, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 0.2864, "high": 0.2877, "low": 0.2861, "close": 0.2868, "volume": 16228.4, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 0.2867, "high": 0.2902, "low": 0.2867, "close": 0.2893, "volume": 35941.5, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 0.2895, "high": 0.2912, "low": 0.2887, "close": 0.291, "volume": 38265.4, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 0.2911, "high": 0.2935, "low": 0.2894, "close": 0.2894, "volume": 166310.1, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 0.2894, "high": 0.2895, "low": 0.2888, "close": 0.2891, "volume": 30433.1, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 0.2894, "high": 0.2894, "low": 0.2871, "close": 0.2892, "volume": 26657.4, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 0.2892, "high": 0.2901, "low": 0.2879, "close": 0.2891, "volume": 8544.9, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 0.2888, "high": 0.2894, "low": 0.2883, "close": 0.2883, "volume": 42512.3, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 0.2884, "high": 0.2899, "low": 0.2881, "close": 0.2897, "volume": 23559.2, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 0.2898, "high": 0.2903, "low": 0.2897, "close": 0.2901, "volume": 18605.7, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 0.2906, "high": 0.2916, "low": 0.2902, "close": 0.2912, "volume": 30151.7, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 0.2911, "high": 0.2916, "low": 0.2895, "close": 0.2899, "volume": 31223.5, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 0.2896, "high": 0.2909, "low": 0.2896, "close": 0.2909, "volume": 16368.5, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 0.2911, "high": 0.2911, "low": 0.2895, "close": 0.2897, "volume": 15616.4, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 0.2893, "high": 0.2895, "low": 0.2879, "close": 0.2881, "volume": 18246.4, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 0.288, "high": 0.2887, "low": 0.2878, "close": 0.2882, "volume": 6774.9, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 0.2879, "high": 0.2882, "low": 0.2871, "close": 0.2871, "volume": 9347.5, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 0.2871, "high": 0.2873, "low": 0.2863, "close": 0.2864, "volume": 33278.5, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 0.2864, "high": 0.2864, "low": 0.2864, "close": 0.2864, "volume": 1009.0, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 0.2869, "high": 0.2873, "low": 0.2864, "close": 0.2871, "volume": 898.5, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 0.2865, "high": 0.2872, "low": 0.2857, "close": 0.2862, "volume": 29975.7, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 0.2857, "high": 0.2869, "low": 0.2854, "close": 0.2868, "volume": 37318.5, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 0.2865, "high": 0.29, "low": 0.2855, "close": 0.2884, "volume": 67599.3, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 0.2884, "high": 0.2884, "low": 0.2863, "close": 0.2863, "volume": 26770.3, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 0.2863, "high": 0.2886, "low": 0.2852, "close": 0.2875, "volume": 18248.7, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 0.2879, "high": 0.2879, "low": 0.2859, "close": 0.2864, "volume": 9874.2, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 0.2858, "high": 0.2872, "low": 0.2851, "close": 0.2851, "volume": 19011.5, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 0.2855, "high": 0.2861, "low": 0.285, "close": 0.2857, "volume": 20817.5, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 0.2853, "high": 0.2859, "low": 0.2849, "close": 0.2853, "volume": 16868.0, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 0.2852, "high": 0.2857, "low": 0.283, "close": 0.2857, "volume": 113294.3, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 0.285, "high": 0.2871, "low": 0.2837, "close": 0.2841, "volume": 112893.1, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 0.2844, "high": 0.2855, "low": 0.284, "close": 0.2855, "volume": 68694.1, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 0.2847, "high": 0.2859, "low": 0.2839, "close": 0.2859, "volume": 7866.3, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 0.2857, "high": 0.2865, "low": 0.2842, "close": 0.2849, "volume": 65166.2, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 0.2847, "high": 0.2852, "low": 0.28, "close": 0.2814, "volume": 46848.1, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 0.2812, "high": 0.2816, "low": 0.2803, "close": 0.2807, "volume": 15753.4, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 0.2801, "high": 0.2849, "low": 0.2801, "close": 0.2846, "volume": 27623.6, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 0.285, "high": 0.286, "low": 0.2838, "close": 0.2839, "volume": 29831.0, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 0.2841, "high": 0.2862, "low": 0.2838, "close": 0.2856, "volume": 13855.8, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 0.2859, "high": 0.2859, "low": 0.2829, "close": 0.2836, "volume": 31812.7, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 0.2832, "high": 0.2833, "low": 0.2816, "close": 0.2816, "volume": 16528.2, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 0.2825, "high": 0.2835, "low": 0.2825, "close": 0.283, "volume": 6516.7, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 0.283, "high": 0.283, "low": 0.2808, "close": 0.2821, "volume": 26765.2, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 0.2824, "high": 0.2862, "low": 0.2822, "close": 0.2857, "volume": 46890.6, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 0.2857, "high": 0.2858, "low": 0.2849, "close": 0.2858, "volume": 440.8, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 0.2857, "high": 0.2857, "low": 0.2847, "close": 0.2851, "volume": 1348.2, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 0.2851, "high": 0.2886, "low": 0.285, "close": 0.2853, "volume": 23171.6, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 0.2855, "high": 0.2874, "low": 0.2847, "close": 0.2859, "volume": 24852.0, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 0.2865, "high": 0.2875, "low": 0.2861, "close": 0.2875, "volume": 14498.1, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 0.2866, "high": 0.2879, "low": 0.2866, "close": 0.2875, "volume": 50482.0, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 0.288, "high": 0.2883, "low": 0.286, "close": 0.2873, "volume": 17576.3, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 0.2879, "high": 0.2883, "low": 0.2867, "close": 0.2883, "volume": 10496.3, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 0.2883, "high": 0.2906, "low": 0.2865, "close": 0.29, "volume": 64685.3, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 0.2901, "high": 0.2911, "low": 0.2887, "close": 0.291, "volume": 49755.4, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 0.2912, "high": 0.2924, "low": 0.2901, "close": 0.2906, "volume": 15879.3, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 0.29, "high": 0.2907, "low": 0.2888, "close": 0.2889, "volume": 43690.8, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 0.2888, "high": 0.29, "low": 0.2863, "close": 0.2881, "volume": 110135.7, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 0.2884, "high": 0.2892, "low": 0.287, "close": 0.2874, "volume": 76325.0, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 0.2876, "high": 0.2903, "low": 0.2874, "close": 0.2902, "volume": 53630.1, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 0.2902, "high": 0.2911, "low": 0.2891, "close": 0.2897, "volume": 47877.6, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 0.2897, "high": 0.2912, "low": 0.2888, "close": 0.2894, "volume": 64977.6, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 0.2898, "high": 0.2903, "low": 0.2885, "close": 0.2893, "volume": 14142.4, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 0.2896, "high": 0.2909, "low": 0.2888, "close": 0.2897, "volume": 28964.0, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 0.2893, "high": 0.2899, "low": 0.2891, "close": 0.2896, "volume": 4751.0, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 0.2893, "high": 0.2925, "low": 0.289, "close": 0.2925, "volume": 29433.4, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 0.292, "high": 0.2936, "low": 0.2911, "close": 0.2916, "volume": 13404.6, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 0.2917, "high": 0.2928, "low": 0.291, "close": 0.2917, "volume": 9791.5, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 0.2913, "high": 0.2914, "low": 0.2901, "close": 0.2904, "volume": 3037.7, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 0.2908, "high": 0.2908, "low": 0.2892, "close": 0.2899, "volume": 6317.9, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 0.2899, "high": 0.2917, "low": 0.2896, "close": 0.291, "volume": 58601.9, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 0.291, "high": 0.292, "low": 0.2903, "close": 0.2914, "volume": 16946.6, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 0.2919, "high": 0.292, "low": 0.2903, "close": 0.291, "volume": 17660.6, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 0.2911, "high": 0.2919, "low": 0.2894, "close": 0.2913, "volume": 55212.4, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 0.2916, "high": 0.2922, "low": 0.2895, "close": 0.2897, "volume": 21636.3, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 0.2906, "high": 0.2916, "low": 0.2896, "close": 0.2908, "volume": 22742.8, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 0.2913, "high": 0.2914, "low": 0.2895, "close": 0.2896, "volume": 24779.7, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 0.2901, "high": 0.291, "low": 0.2895, "close": 0.29, "volume": 17057.3, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 0.29, "high": 0.2901, "low": 0.2885, "close": 0.2896, "volume": 28268.7, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 0.2898, "high": 0.2902, "low": 0.2882, "close": 0.2891, "volume": 117466.8, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 0.29, "high": 0.2908, "low": 0.2893, "close": 0.2905, "volume": 26089.5, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 0.2905, "high": 0.2918, "low": 0.2905, "close": 0.2911, "volume": 9687.3, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 0.2919, "high": 0.2929, "low": 0.2914, "close": 0.2927, "volume": 29764.2, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 0.2927, "high": 0.295, "low": 0.2923, "close": 0.2937, "volume": 41065.2, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 0.2943, "high": 0.295, "low": 0.2929, "close": 0.294, "volume": 46740.5, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 0.294, "high": 0.294, "low": 0.2925, "close": 0.293, "volume": 13147.7, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 0.2929, "high": 0.2936, "low": 0.2923, "close": 0.2933, "volume": 10753.1, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 0.2934, "high": 0.2937, "low": 0.2925, "close": 0.2937, "volume": 22235.2, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 0.2936, "high": 0.2941, "low": 0.2934, "close": 0.2934, "volume": 2737.1, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 0.2939, "high": 0.2939, "low": 0.2926, "close": 0.2936, "volume": 7794.1, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 0.2933, "high": 0.2945, "low": 0.2933, "close": 0.2936, "volume": 990.9, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 0.2938, "high": 0.2938, "low": 0.2924, "close": 0.2925, "volume": 1512.4, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 0.2929, "high": 0.2933, "low": 0.2927, "close": 0.2928, "volume": 1927.1, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 0.2927, "high": 0.2933, "low": 0.2918, "close": 0.292, "volume": 17469.7, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 0.292, "high": 0.293, "low": 0.2918, "close": 0.2922, "volume": 6553.0, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 0.2922, "high": 0.2943, "low": 0.2916, "close": 0.2928, "volume": 20441.7, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 0.2929, "high": 0.2935, "low": 0.2907, "close": 0.2916, "volume": 25821.9, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 0.2918, "high": 0.2931, "low": 0.2915, "close": 0.2925, "volume": 7015.7, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 0.2923, "high": 0.2931, "low": 0.2904, "close": 0.2908, "volume": 4134.9, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 0.2905, "high": 0.2905, "low": 0.287, "close": 0.2892, "volume": 63237.4, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 0.2893, "high": 0.2897, "low": 0.2885, "close": 0.2885, "volume": 86448.1, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 0.289, "high": 0.2895, "low": 0.2885, "close": 0.289, "volume": 19232.7, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 0.2888, "high": 0.2889, "low": 0.285, "close": 0.286, "volume": 27780.1, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 0.2856, "high": 0.2876, "low": 0.2854, "close": 0.287, "volume": 14635.2, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 0.2871, "high": 0.2874, "low": 0.286, "close": 0.2871, "volume": 18262.0, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 0.2865, "high": 0.2878, "low": 0.2865, "close": 0.2875, "volume": 42940.2, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 0.2876, "high": 0.2885, "low": 0.2867, "close": 0.2885, "volume": 41130.0, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 0.2884, "high": 0.2885, "low": 0.2871, "close": 0.2872, "volume": 12774.5, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 0.2871, "high": 0.2877, "low": 0.2859, "close": 0.2874, "volume": 3737.9, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 0.2876, "high": 0.2879, "low": 0.2871, "close": 0.2871, "volume": 16187.6, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 0.2869, "high": 0.2876, "low": 0.2862, "close": 0.2869, "volume": 53948.4, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 0.2864, "high": 0.2872, "low": 0.2863, "close": 0.287, "volume": 1217.7, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 0.287, "high": 0.2873, "low": 0.2864, "close": 0.2868, "volume": 2074.2, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 0.2867, "high": 0.2879, "low": 0.2867, "close": 0.2872, "volume": 10793.2, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 0.2874, "high": 0.2881, "low": 0.2867, "close": 0.2867, "volume": 11322.9, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 0.2865, "high": 0.2869, "low": 0.2862, "close": 0.2869, "volume": 14014.7, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 0.287, "high": 0.2887, "low": 0.287, "close": 0.2887, "volume": 14020.6, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 0.2885, "high": 0.2894, "low": 0.2882, "close": 0.2893, "volume": 56142.2, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 0.2893, "high": 0.2895, "low": 0.2888, "close": 0.2891, "volume": 28106.5, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 0.2893, "high": 0.2898, "low": 0.2884, "close": 0.2889, "volume": 45830.6, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 0.2889, "high": 0.2897, "low": 0.2884, "close": 0.2895, "volume": 4721.1, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 0.2893, "high": 0.2893, "low": 0.2882, "close": 0.2891, "volume": 21572.2, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 0.2893, "high": 0.3157, "low": 0.2881, "close": 0.3088, "volume": 212227.3, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 0.3084, "high": 0.3182, "low": 0.3081, "close": 0.3177, "volume": 218316.0, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 0.3181, "high": 0.3319, "low": 0.3166, "close": 0.3315, "volume": 279435.9, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 0.3315, "high": 0.3516, "low": 0.3268, "close": 0.3386, "volume": 344359.9, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 0.3386, "high": 0.3485, "low": 0.3364, "close": 0.3456, "volume": 207310.5, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 0.3458, "high": 0.3476, "low": 0.3384, "close": 0.3396, "volume": 133071.5, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 0.3399, "high": 0.3422, "low": 0.336, "close": 0.3373, "volume": 164180.9, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 0.3373, "high": 0.3459, "low": 0.3373, "close": 0.3459, "volume": 145371.1, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 0.346, "high": 0.3576, "low": 0.3459, "close": 0.3538, "volume": 271906.8, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 0.3533, "high": 0.3755, "low": 0.3533, "close": 0.3622, "volume": 424242.9, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 0.3622, "high": 0.3631, "low": 0.3538, "close": 0.3581, "volume": 192981.6, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 0.3581, "high": 0.3592, "low": 0.3514, "close": 0.3562, "volume": 250261.3, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 0.3562, "high": 0.3589, "low": 0.3532, "close": 0.3578, "volume": 262898.0, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 0.3586, "high": 0.3648, "low": 0.3574, "close": 0.3614, "volume": 126984.1, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 0.3597, "high": 0.3606, "low": 0.3562, "close": 0.3584, "volume": 99240.1, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 0.3579, "high": 0.3635, "low": 0.3577, "close": 0.3613, "volume": 39555.6, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 0.3609, "high": 0.3609, "low": 0.3376, "close": 0.3525, "volume": 248227.9, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 0.3529, "high": 0.3543, "low": 0.3512, "close": 0.3528, "volume": 13565.4, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 0.3511, "high": 0.3511, "low": 0.3445, "close": 0.3471, "volume": 27302.4, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 0.3472, "high": 0.3508, "low": 0.3472, "close": 0.3498, "volume": 134987.1, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 0.3495, "high": 0.3532, "low": 0.3479, "close": 0.3508, "volume": 75764.8, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 0.3507, "high": 0.3514, "low": 0.3441, "close": 0.3458, "volume": 71948.0, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 0.3449, "high": 0.3503, "low": 0.3443, "close": 0.3503, "volume": 54807.3, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 0.3504, "high": 0.3504, "low": 0.3451, "close": 0.3473, "volume": 101607.9, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 0.3484, "high": 0.349, "low": 0.3445, "close": 0.3459, "volume": 71994.2, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 0.347, "high": 0.347, "low": 0.3373, "close": 0.3407, "volume": 178465.7, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 0.3406, "high": 0.3406, "low": 0.3304, "close": 0.3307, "volume": 94071.1, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 0.3307, "high": 0.3334, "low": 0.3184, "close": 0.3201, "volume": 266907.1, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 0.32, "high": 0.3246, "low": 0.3179, "close": 0.3205, "volume": 127527.0, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 0.321, "high": 0.3247, "low": 0.3182, "close": 0.3227, "volume": 147459.6, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 0.3227, "high": 0.325, "low": 0.3227, "close": 0.325, "volume": 87621.5, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 0.325, "high": 0.3261, "low": 0.3233, "close": 0.3247, "volume": 12589.7, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 0.3256, "high": 0.3296, "low": 0.325, "close": 0.3282, "volume": 28948.1, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 0.3275, "high": 0.3275, "low": 0.3244, "close": 0.3265, "volume": 17308.7, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 0.3266, "high": 0.3277, "low": 0.3246, "close": 0.3261, "volume": 26297.8, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 0.3259, "high": 0.3278, "low": 0.3249, "close": 0.3266, "volume": 12402.7, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 0.3269, "high": 0.3276, "low": 0.3245, "close": 0.3256, "volume": 25595.1, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 0.3265, "high": 0.3295, "low": 0.3262, "close": 0.3288, "volume": 76593.1, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 0.3287, "high": 0.33, "low": 0.3279, "close": 0.3298, "volume": 44437.1, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 0.3303, "high": 0.3343, "low": 0.3303, "close": 0.3335, "volume": 57766.2, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 0.3345, "high": 0.3359, "low": 0.3335, "close": 0.3346, "volume": 15533.0, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 0.3345, "high": 0.3367, "low": 0.334, "close": 0.336, "volume": 6534.4, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 0.3358, "high": 0.3358, "low": 0.3336, "close": 0.3346, "volume": 1504.9, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 0.3345, "high": 0.3378, "low": 0.3337, "close": 0.3348, "volume": 55998.3, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 0.3341, "high": 0.3343, "low": 0.3327, "close": 0.3328, "volume": 5764.9, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 0.3335, "high": 0.3354, "low": 0.3322, "close": 0.3338, "volume": 73574.9, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 0.3339, "high": 0.3339, "low": 0.3287, "close": 0.3324, "volume": 78582.2, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 0.3331, "high": 0.3336, "low": 0.3291, "close": 0.3293, "volume": 29326.2, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 0.3294, "high": 0.3314, "low": 0.3289, "close": 0.3302, "volume": 25840.8, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 0.3305, "high": 0.3308, "low": 0.3285, "close": 0.329, "volume": 30712.9, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 0.3293, "high": 0.33, "low": 0.3285, "close": 0.3288, "volume": 17940.9, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 0.3285, "high": 0.332, "low": 0.3284, "close": 0.3311, "volume": 16154.8, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 0.3304, "high": 0.332, "low": 0.3293, "close": 0.3293, "volume": 17052.5, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 0.3291, "high": 0.3301, "low": 0.3275, "close": 0.3275, "volume": 83716.2, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 0.3275, "high": 0.3276, "low": 0.3247, "close": 0.3269, "volume": 46468.1, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 0.3264, "high": 0.3267, "low": 0.3251, "close": 0.3252, "volume": 18570.7, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 0.3252, "high": 0.3264, "low": 0.325, "close": 0.3264, "volume": 31193.3, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 0.3261, "high": 0.3276, "low": 0.3245, "close": 0.3248, "volume": 85662.5, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 0.3255, "high": 0.3271, "low": 0.3229, "close": 0.3229, "volume": 93432.4, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 0.3229, "high": 0.3234, "low": 0.3183, "close": 0.3213, "volume": 44058.4, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 0.3218, "high": 0.3218, "low": 0.3197, "close": 0.3205, "volume": 7513.8, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 0.3198, "high": 0.3209, "low": 0.3193, "close": 0.3193, "volume": 20696.5, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 0.3204, "high": 0.3215, "low": 0.3197, "close": 0.3207, "volume": 7453.3, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 0.3209, "high": 0.3211, "low": 0.318, "close": 0.3195, "volume": 46043.0, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 0.3186, "high": 0.3209, "low": 0.318, "close": 0.3206, "volume": 7061.4, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 0.3212, "high": 0.3212, "low": 0.3207, "close": 0.3207, "volume": 191.9, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 0.32, "high": 0.3212, "low": 0.3194, "close": 0.3206, "volume": 15509.1, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 0.3215, "high": 0.3258, "low": 0.3206, "close": 0.3215, "volume": 45333.4, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 0.3215, "high": 0.3231, "low": 0.3215, "close": 0.3223, "volume": 4343.6, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 0.3222, "high": 0.3241, "low": 0.3209, "close": 0.3209, "volume": 2299.2, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 0.3214, "high": 0.3214, "low": 0.3189, "close": 0.3205, "volume": 17057.8, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 0.3204, "high": 0.3237, "low": 0.3202, "close": 0.3228, "volume": 7494.5, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 0.3227, "high": 0.3228, "low": 0.3202, "close": 0.3215, "volume": 46828.0, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 0.321, "high": 0.3211, "low": 0.3193, "close": 0.3194, "volume": 4694.8, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 0.3192, "high": 0.3226, "low": 0.3189, "close": 0.3215, "volume": 26892.9, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 0.3214, "high": 0.3226, "low": 0.3187, "close": 0.3187, "volume": 65017.2, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 0.3195, "high": 0.3197, "low": 0.3142, "close": 0.3153, "volume": 116446.7, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 0.3157, "high": 0.3165, "low": 0.3135, "close": 0.3156, "volume": 93010.8, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 0.3157, "high": 0.3186, "low": 0.3152, "close": 0.3164, "volume": 35669.1, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 0.3171, "high": 0.3192, "low": 0.3171, "close": 0.3174, "volume": 12939.4, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 0.3168, "high": 0.317, "low": 0.3122, "close": 0.3143, "volume": 49914.2, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 0.3143, "high": 0.3161, "low": 0.3121, "close": 0.3133, "volume": 126388.7, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 0.3144, "high": 0.3178, "low": 0.3142, "close": 0.3175, "volume": 48102.1, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 0.3176, "high": 0.3177, "low": 0.3156, "close": 0.316, "volume": 29394.0, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 0.3156, "high": 0.3185, "low": 0.3156, "close": 0.3179, "volume": 36941.9, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 0.3184, "high": 0.3186, "low": 0.3166, "close": 0.3183, "volume": 82134.1, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 0.3183, "high": 0.3192, "low": 0.3172, "close": 0.3177, "volume": 67910.5, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 0.3176, "high": 0.3178, "low": 0.3168, "close": 0.3178, "volume": 13735.3, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 0.318, "high": 0.318, "low": 0.3168, "close": 0.3168, "volume": 637.7, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 0.3162, "high": 0.3185, "low": 0.3154, "close": 0.3163, "volume": 15075.7, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 0.3163, "high": 0.3164, "low": 0.3113, "close": 0.3123, "volume": 33686.1, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 0.3125, "high": 0.3136, "low": 0.3056, "close": 0.3109, "volume": 50256.9, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 0.3117, "high": 0.3133, "low": 0.3106, "close": 0.3116, "volume": 18295.4, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 0.3115, "high": 0.3136, "low": 0.3092, "close": 0.3136, "volume": 72459.1, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 0.313, "high": 0.3154, "low": 0.3122, "close": 0.3152, "volume": 8528.3, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 0.3151, "high": 0.3155, "low": 0.3134, "close": 0.3147, "volume": 13475.2, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 0.3143, "high": 0.3143, "low": 0.312, "close": 0.3135, "volume": 19263.2, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 0.3136, "high": 0.316, "low": 0.3111, "close": 0.3113, "volume": 25481.6, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 0.3117, "high": 0.3128, "low": 0.3075, "close": 0.3099, "volume": 56558.4, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 0.3102, "high": 0.3102, "low": 0.3053, "close": 0.3079, "volume": 80325.4, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 0.3079, "high": 0.3108, "low": 0.307, "close": 0.3098, "volume": 147616.2, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 0.31, "high": 0.3109, "low": 0.3076, "close": 0.308, "volume": 89142.2, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 0.3084, "high": 0.313, "low": 0.3076, "close": 0.3127, "volume": 157824.7, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 0.3126, "high": 0.3134, "low": 0.3112, "close": 0.3113, "volume": 21096.5, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 0.3112, "high": 0.3126, "low": 0.3102, "close": 0.3121, "volume": 156015.2, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 0.312, "high": 0.3136, "low": 0.3107, "close": 0.3118, "volume": 37189.1, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 0.3126, "high": 0.3135, "low": 0.3111, "close": 0.3131, "volume": 76101.3, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 0.313, "high": 0.3133, "low": 0.3094, "close": 0.3095, "volume": 54463.3, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 0.3098, "high": 0.3108, "low": 0.3086, "close": 0.309, "volume": 58581.9, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 0.3098, "high": 0.3101, "low": 0.3077, "close": 0.3085, "volume": 33263.8, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 0.3085, "high": 0.3099, "low": 0.3079, "close": 0.3081, "volume": 50041.9, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 0.3092, "high": 0.3093, "low": 0.3058, "close": 0.306, "volume": 135337.4, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 0.3065, "high": 0.3069, "low": 0.3059, "close": 0.3061, "volume": 7396.1, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 0.3062, "high": 0.3084, "low": 0.3042, "close": 0.3066, "volume": 76626.7, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 0.3066, "high": 0.3075, "low": 0.3064, "close": 0.3064, "volume": 9894.0, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 0.3067, "high": 0.308, "low": 0.3055, "close": 0.3076, "volume": 8422.2, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 0.3077, "high": 0.3089, "low": 0.3031, "close": 0.3038, "volume": 57642.3, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 0.3041, "high": 0.3055, "low": 0.3021, "close": 0.3043, "volume": 35170.6, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 0.3048, "high": 0.3048, "low": 0.3032, "close": 0.3042, "volume": 28565.5, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 0.3046, "high": 0.306, "low": 0.3034, "close": 0.305, "volume": 40035.7, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 0.3046, "high": 0.3053, "low": 0.3029, "close": 0.3041, "volume": 48903.9, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 0.3041, "high": 0.3061, "low": 0.3005, "close": 0.3026, "volume": 51448.8, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 0.3025, "high": 0.3037, "low": 0.3014, "close": 0.3037, "volume": 24348.1, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 0.3041, "high": 0.3078, "low": 0.3037, "close": 0.3064, "volume": 75465.9, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 0.3065, "high": 0.3078, "low": 0.3037, "close": 0.3043, "volume": 44462.6, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 0.3044, "high": 0.3044, "low": 0.3019, "close": 0.303, "volume": 86745.3, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 0.303, "high": 0.3044, "low": 0.3022, "close": 0.3043, "volume": 38318.9, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 0.3037, "high": 0.3057, "low": 0.303, "close": 0.3052, "volume": 47402.4, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 0.3052, "high": 0.3084, "low": 0.3042, "close": 0.3084, "volume": 101535.1, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 0.3084, "high": 0.315, "low": 0.307, "close": 0.3139, "volume": 170599.5, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 0.3141, "high": 0.3162, "low": 0.3127, "close": 0.3158, "volume": 87882.7, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 0.3156, "high": 0.3189, "low": 0.3145, "close": 0.3184, "volume": 103889.7, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 0.318, "high": 0.3235, "low": 0.318, "close": 0.3197, "volume": 177092.6, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 0.3197, "high": 0.3198, "low": 0.3171, "close": 0.3189, "volume": 31038.0, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 0.3181, "high": 0.3199, "low": 0.3178, "close": 0.3194, "volume": 48794.2, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 0.3193, "high": 0.3196, "low": 0.3157, "close": 0.3168, "volume": 6282.1, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 0.3168, "high": 0.317, "low": 0.315, "close": 0.3154, "volume": 11305.3, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 0.3153, "high": 0.3158, "low": 0.3127, "close": 0.3137, "volume": 15034.1, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 0.3132, "high": 0.3166, "low": 0.3125, "close": 0.3165, "volume": 25917.1, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 0.3164, "high": 0.3174, "low": 0.3154, "close": 0.3161, "volume": 25625.2, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 0.3162, "high": 0.3168, "low": 0.3152, "close": 0.3168, "volume": 1564.1, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 0.3173, "high": 0.3173, "low": 0.3138, "close": 0.3162, "volume": 28313.3, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 0.3152, "high": 0.3178, "low": 0.3138, "close": 0.3165, "volume": 75544.2, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 0.3158, "high": 0.3161, "low": 0.311, "close": 0.3111, "volume": 122712.0, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 0.3113, "high": 0.313, "low": 0.311, "close": 0.3129, "volume": 21484.3, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 0.3124, "high": 0.3129, "low": 0.31, "close": 0.311, "volume": 26487.0, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 0.3101, "high": 0.3185, "low": 0.3101, "close": 0.3158, "volume": 134928.4, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 0.3168, "high": 0.325, "low": 0.3164, "close": 0.3247, "volume": 232418.7, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 0.3249, "high": 0.3256, "low": 0.3227, "close": 0.3239, "volume": 55881.2, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 0.3245, "high": 0.3248, "low": 0.322, "close": 0.322, "volume": 132055.0, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 0.3217, "high": 0.3255, "low": 0.3193, "close": 0.325, "volume": 77496.0, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 0.3246, "high": 0.3246, "low": 0.3206, "close": 0.3214, "volume": 50527.9, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 0.3213, "high": 0.3252, "low": 0.3207, "close": 0.3237, "volume": 69887.7, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 0.3237, "high": 0.332, "low": 0.3218, "close": 0.3246, "volume": 428830.2, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 0.3243, "high": 0.3292, "low": 0.3243, "close": 0.3277, "volume": 93237.8, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 0.3287, "high": 0.3318, "low": 0.3282, "close": 0.3312, "volume": 142107.7, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 0.3315, "high": 0.3316, "low": 0.3266, "close": 0.3274, "volume": 30635.9, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 0.3278, "high": 0.3293, "low": 0.326, "close": 0.3267, "volume": 134488.1, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 0.3267, "high": 0.33, "low": 0.326, "close": 0.3294, "volume": 37566.9, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 0.3287, "high": 0.3291, "low": 0.3253, "close": 0.3257, "volume": 15887.5, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 0.3263, "high": 0.3263, "low": 0.324, "close": 0.3255, "volume": 18410.0, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 0.3261, "high": 0.3269, "low": 0.3252, "close": 0.3252, "volume": 15762.1, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 0.3246, "high": 0.3247, "low": 0.3233, "close": 0.3245, "volume": 13739.1, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 0.3242, "high": 0.3272, "low": 0.3242, "close": 0.3259, "volume": 10280.5, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 0.3258, "high": 0.3264, "low": 0.325, "close": 0.3252, "volume": 4823.0, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 0.3249, "high": 0.3256, "low": 0.3236, "close": 0.3252, "volume": 11308.8, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 0.3251, "high": 0.3278, "low": 0.3237, "close": 0.3269, "volume": 39427.8, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 0.3271, "high": 0.3274, "low": 0.3171, "close": 0.3191, "volume": 95161.0, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 0.3195, "high": 0.3204, "low": 0.3173, "close": 0.3174, "volume": 79629.7, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 0.3177, "high": 0.3187, "low": 0.3156, "close": 0.3164, "volume": 54135.6, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 0.3166, "high": 0.3172, "low": 0.315, "close": 0.3158, "volume": 77585.6, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 0.3156, "high": 0.3163, "low": 0.3133, "close": 0.3147, "volume": 61311.6, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 0.315, "high": 0.3172, "low": 0.315, "close": 0.3162, "volume": 20487.2, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 0.3168, "high": 0.3171, "low": 0.3141, "close": 0.3158, "volume": 68035.0, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 0.3152, "high": 0.3185, "low": 0.3152, "close": 0.3185, "volume": 20569.5, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 0.3181, "high": 0.3186, "low": 0.316, "close": 0.316, "volume": 23983.0, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 0.3164, "high": 0.3173, "low": 0.3161, "close": 0.3165, "volume": 4400.4, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 0.316, "high": 0.3164, "low": 0.3132, "close": 0.3145, "volume": 32136.6, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 0.3144, "high": 0.3167, "low": 0.3138, "close": 0.3166, "volume": 32355.4, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 0.3157, "high": 0.3184, "low": 0.3151, "close": 0.3177, "volume": 34768.5, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 0.3183, "high": 0.3183, "low": 0.3169, "close": 0.3173, "volume": 8541.3, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 0.3168, "high": 0.3174, "low": 0.3158, "close": 0.3163, "volume": 6738.3, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 0.3156, "high": 0.3162, "low": 0.3141, "close": 0.3145, "volume": 6401.5, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 0.3142, "high": 0.3153, "low": 0.3142, "close": 0.3144, "volume": 10232.9, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 0.3144, "high": 0.3148, "low": 0.3121, "close": 0.3123, "volume": 25486.1, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 0.312, "high": 0.3125, "low": 0.312, "close": 0.3121, "volume": 4384.5, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 0.3125, "high": 0.3137, "low": 0.3105, "close": 0.3105, "volume": 57822.4, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 0.311, "high": 0.3127, "low": 0.3108, "close": 0.3116, "volume": 4639.4, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 0.3121, "high": 0.3133, "low": 0.3119, "close": 0.3133, "volume": 2221.6, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 0.3133, "high": 0.315, "low": 0.3129, "close": 0.315, "volume": 8032.4, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 0.3147, "high": 0.3155, "low": 0.314, "close": 0.314, "volume": 28611.4, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 0.314, "high": 0.3148, "low": 0.3137, "close": 0.3147, "volume": 3060.1, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 0.3149, "high": 0.315, "low": 0.3135, "close": 0.3136, "volume": 4975.5, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 0.3139, "high": 0.3139, "low": 0.3127, "close": 0.3133, "volume": 3041.4, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 0.3137, "high": 0.316, "low": 0.3134, "close": 0.316, "volume": 65660.4, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 0.3157, "high": 0.3175, "low": 0.3155, "close": 0.3163, "volume": 23352.9, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 0.316, "high": 0.316, "low": 0.312, "close": 0.3143, "volume": 45448.3, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 0.3138, "high": 0.3139, "low": 0.3127, "close": 0.3139, "volume": 25873.9, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 0.313, "high": 0.3137, "low": 0.312, "close": 0.3125, "volume": 32720.6, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 0.3126, "high": 0.3143, "low": 0.3125, "close": 0.3135, "volume": 14455.1, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 0.3132, "high": 0.3139, "low": 0.3125, "close": 0.3125, "volume": 4403.5, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 0.3124, "high": 0.3148, "low": 0.3124, "close": 0.3148, "volume": 9748.9, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 0.3147, "high": 0.3147, "low": 0.3121, "close": 0.3121, "volume": 7484.0, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 0.3124, "high": 0.3136, "low": 0.3124, "close": 0.3136, "volume": 162.2, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 0.313, "high": 0.3142, "low": 0.313, "close": 0.3142, "volume": 9647.9, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 0.3136, "high": 0.3144, "low": 0.3136, "close": 0.3136, "volume": 13215.0, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 0.3137, "high": 0.3138, "low": 0.3123, "close": 0.3132, "volume": 7474.1, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 0.3126, "high": 0.3127, "low": 0.312, "close": 0.3127, "volume": 4359.6, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 0.3122, "high": 0.313, "low": 0.3122, "close": 0.3128, "volume": 2311.8, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 0.3134, "high": 0.3134, "low": 0.3134, "close": 0.3134, "volume": 278.2, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 0.3133, "high": 0.3133, "low": 0.3116, "close": 0.3119, "volume": 6000.9, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 0.3114, "high": 0.3117, "low": 0.3082, "close": 0.3102, "volume": 103051.1, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 0.3102, "high": 0.3117, "low": 0.3102, "close": 0.3117, "volume": 3373.5, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 0.3116, "high": 0.3117, "low": 0.3111, "close": 0.3111, "volume": 3637.2, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 0.3114, "high": 0.312, "low": 0.3113, "close": 0.3119, "volume": 45465.6, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 0.3117, "high": 0.3129, "low": 0.3117, "close": 0.3122, "volume": 18330.6, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 0.3123, "high": 0.3133, "low": 0.3117, "close": 0.3133, "volume": 8420.6, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 0.3133, "high": 0.3136, "low": 0.3125, "close": 0.3135, "volume": 2589.6, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 0.3134, "high": 0.3139, "low": 0.3119, "close": 0.3123, "volume": 14550.5, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 0.3118, "high": 0.3118, "low": 0.3105, "close": 0.3106, "volume": 16689.4, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 0.3113, "high": 0.3124, "low": 0.3103, "close": 0.3118, "volume": 21795.8, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 0.3118, "high": 0.3135, "low": 0.3105, "close": 0.3125, "volume": 34388.4, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 0.312, "high": 0.3128, "low": 0.3112, "close": 0.3123, "volume": 12516.9, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 0.3124, "high": 0.3126, "low": 0.3114, "close": 0.3114, "volume": 1671.0, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 0.3111, "high": 0.3111, "low": 0.3067, "close": 0.3105, "volume": 64115.0, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 0.3098, "high": 0.3103, "low": 0.3077, "close": 0.3093, "volume": 13911.8, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 0.3094, "high": 0.3145, "low": 0.3093, "close": 0.3136, "volume": 37150.3, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 0.3138, "high": 0.317, "low": 0.3129, "close": 0.3145, "volume": 28606.1, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 0.3153, "high": 0.3158, "low": 0.3146, "close": 0.3148, "volume": 18979.4, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 0.3151, "high": 0.3165, "low": 0.3148, "close": 0.3153, "volume": 70581.3, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 0.3153, "high": 0.3167, "low": 0.3149, "close": 0.3157, "volume": 11059.5, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 0.3165, "high": 0.3165, "low": 0.3148, "close": 0.3149, "volume": 15183.4, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 0.3149, "high": 0.3156, "low": 0.3149, "close": 0.3156, "volume": 36.1, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 0.3158, "high": 0.3168, "low": 0.3153, "close": 0.3161, "volume": 26481.4, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 0.3161, "high": 0.3161, "low": 0.3161, "close": 0.3161, "volume": 0.0, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 0.3154, "high": 0.3154, "low": 0.3152, "close": 0.3152, "volume": 4393.6, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 0.3149, "high": 0.3151, "low": 0.3143, "close": 0.3146, "volume": 1107.6, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 0.3145, "high": 0.3145, "low": 0.3137, "close": 0.3137, "volume": 1666.0, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 0.3142, "high": 0.3159, "low": 0.3137, "close": 0.3159, "volume": 41960.3, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 0.3151, "high": 0.3152, "low": 0.3143, "close": 0.3144, "volume": 8021.4, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 0.3147, "high": 0.315, "low": 0.3139, "close": 0.3139, "volume": 4572.6, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 0.3148, "high": 0.3166, "low": 0.3148, "close": 0.3156, "volume": 16543.3, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 0.3158, "high": 0.3172, "low": 0.3158, "close": 0.317, "volume": 16529.6, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 0.3172, "high": 0.3182, "low": 0.3168, "close": 0.318, "volume": 18308.9, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 0.3181, "high": 0.3187, "low": 0.3156, "close": 0.3157, "volume": 40561.5, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 0.3162, "high": 0.317, "low": 0.3162, "close": 0.317, "volume": 13759.0, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 0.3176, "high": 0.3176, "low": 0.3149, "close": 0.3149, "volume": 25320.0, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 0.3151, "high": 0.3163, "low": 0.3151, "close": 0.316, "volume": 3518.5, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 0.3163, "high": 0.3172, "low": 0.3161, "close": 0.3168, "volume": 13205.5, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 0.3168, "high": 0.3185, "low": 0.3164, "close": 0.3178, "volume": 24592.0, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 0.3169, "high": 0.3169, "low": 0.3142, "close": 0.3148, "volume": 32463.6, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 0.3148, "high": 0.3148, "low": 0.3123, "close": 0.3133, "volume": 34413.0, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 0.313, "high": 0.3138, "low": 0.3117, "close": 0.3117, "volume": 44406.4, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 0.3116, "high": 0.3126, "low": 0.3102, "close": 0.3126, "volume": 18921.9, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 0.3128, "high": 0.314, "low": 0.3128, "close": 0.3137, "volume": 46891.8, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 0.3141, "high": 0.3141, "low": 0.3127, "close": 0.3131, "volume": 3875.6, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 0.313, "high": 0.3151, "low": 0.3129, "close": 0.3142, "volume": 4413.3, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 0.3141, "high": 0.3144, "low": 0.3129, "close": 0.3139, "volume": 11853.5, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 0.3141, "high": 0.3141, "low": 0.3028, "close": 0.3045, "volume": 42392.7, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 0.3046, "high": 0.3074, "low": 0.3038, "close": 0.3071, "volume": 10853.4, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 0.3074, "high": 0.3083, "low": 0.3063, "close": 0.3063, "volume": 22610.5, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 0.3059, "high": 0.3071, "low": 0.3059, "close": 0.3068, "volume": 50939.0, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 0.3061, "high": 0.3075, "low": 0.306, "close": 0.3062, "volume": 18484.1, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 0.3066, "high": 0.307, "low": 0.3027, "close": 0.3034, "volume": 43341.6, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 0.303, "high": 0.3037, "low": 0.3003, "close": 0.3021, "volume": 42397.8, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 0.3024, "high": 0.3034, "low": 0.3011, "close": 0.3028, "volume": 30922.4, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 0.3027, "high": 0.3038, "low": 0.3023, "close": 0.3038, "volume": 41206.6, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 0.304, "high": 0.3054, "low": 0.3, "close": 0.3053, "volume": 287750.9, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 0.3051, "high": 0.3054, "low": 0.3031, "close": 0.3031, "volume": 11194.9, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 0.3036, "high": 0.304, "low": 0.3025, "close": 0.3038, "volume": 18079.8, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 0.3041, "high": 0.306, "low": 0.3041, "close": 0.3054, "volume": 49748.7, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 0.3051, "high": 0.3054, "low": 0.3032, "close": 0.3051, "volume": 15952.1, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 0.3052, "high": 0.3052, "low": 0.3043, "close": 0.3048, "volume": 32698.1, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 0.3053, "high": 0.3062, "low": 0.3037, "close": 0.3039, "volume": 14704.6, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 0.3043, "high": 0.3044, "low": 0.3034, "close": 0.3035, "volume": 5809.0, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 0.3037, "high": 0.3059, "low": 0.3037, "close": 0.3045, "volume": 8521.8, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 0.305, "high": 0.305, "low": 0.3027, "close": 0.3033, "volume": 53443.8, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 0.3033, "high": 0.3037, "low": 0.3026, "close": 0.3026, "volume": 1791.5, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 0.3033, "high": 0.305, "low": 0.3033, "close": 0.3043, "volume": 13179.0, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 0.3043, "high": 0.3043, "low": 0.3027, "close": 0.3031, "volume": 1585.7, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 0.3037, "high": 0.3043, "low": 0.3027, "close": 0.3032, "volume": 1447.4, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 0.3036, "high": 0.3046, "low": 0.303, "close": 0.3046, "volume": 1488.2, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 0.3047, "high": 0.3066, "low": 0.3047, "close": 0.3066, "volume": 48017.5, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 0.3056, "high": 0.3056, "low": 0.304, "close": 0.304, "volume": 3668.1, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 0.3039, "high": 0.3039, "low": 0.3035, "close": 0.3035, "volume": 2520.8, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 0.3035, "high": 0.3039, "low": 0.3029, "close": 0.3039, "volume": 29793.3, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 0.304, "high": 0.3054, "low": 0.289, "close": 0.3054, "volume": 240825.0, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 0.3055, "high": 0.3071, "low": 0.3032, "close": 0.3036, "volume": 32391.6, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 0.3037, "high": 0.3048, "low": 0.3033, "close": 0.3046, "volume": 20422.9, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 0.3043, "high": 0.3055, "low": 0.3039, "close": 0.3043, "volume": 5990.4, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 0.3043, "high": 0.305, "low": 0.3033, "close": 0.305, "volume": 11005.1, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 0.3045, "high": 0.3055, "low": 0.3038, "close": 0.3042, "volume": 6396.7, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 0.3044, "high": 0.3044, "low": 0.3031, "close": 0.3031, "volume": 13880.9, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 0.3031, "high": 0.3031, "low": 0.3019, "close": 0.3026, "volume": 3877.3, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 0.3022, "high": 0.3035, "low": 0.3022, "close": 0.3035, "volume": 3114.1, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 0.3037, "high": 0.3047, "low": 0.3036, "close": 0.3045, "volume": 8148.1, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 0.3038, "high": 0.3041, "low": 0.3034, "close": 0.3034, "volume": 3143.2, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 0.3039, "high": 0.3042, "low": 0.3021, "close": 0.3028, "volume": 29084.6, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 0.3022, "high": 0.303, "low": 0.3008, "close": 0.3015, "volume": 32459.0, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 0.3015, "high": 0.3031, "low": 0.3007, "close": 0.3031, "volume": 24457.6, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 0.3023, "high": 0.3049, "low": 0.3023, "close": 0.3034, "volume": 26207.7, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 0.3032, "high": 0.3034, "low": 0.3021, "close": 0.3021, "volume": 789.9, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 0.302, "high": 0.3032, "low": 0.3015, "close": 0.3027, "volume": 12458.5, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 0.3022, "high": 0.3031, "low": 0.3013, "close": 0.3013, "volume": 1616.7, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 0.3018, "high": 0.3018, "low": 0.3018, "close": 0.3018, "volume": 16.2, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 0.302, "high": 0.3023, "low": 0.302, "close": 0.3023, "volume": 114.4, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 0.3011, "high": 0.3011, "low": 0.3007, "close": 0.3007, "volume": 1338.8, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 0.3014, "high": 0.3017, "low": 0.3005, "close": 0.3009, "volume": 1954.2, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 0.3014, "high": 0.3014, "low": 0.3009, "close": 0.3011, "volume": 6030.9, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 0.3009, "high": 0.3025, "low": 0.3008, "close": 0.3022, "volume": 19588.7, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 0.3024, "high": 0.3032, "low": 0.302, "close": 0.3032, "volume": 26292.5, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 0.3037, "high": 0.3042, "low": 0.3021, "close": 0.3034, "volume": 187151.0, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 0.3042, "high": 0.3052, "low": 0.3041, "close": 0.305, "volume": 10388.7, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 0.3054, "high": 0.3056, "low": 0.304, "close": 0.3042, "volume": 5836.4, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 0.3047, "high": 0.3052, "low": 0.3029, "close": 0.3031, "volume": 96815.7, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 0.3037, "high": 0.3089, "low": 0.3037, "close": 0.3065, "volume": 219614.6, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 0.3063, "high": 0.3073, "low": 0.3035, "close": 0.3068, "volume": 41515.0, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 0.3071, "high": 0.3098, "low": 0.3069, "close": 0.3086, "volume": 77942.6, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 0.3099, "high": 0.3102, "low": 0.3072, "close": 0.3076, "volume": 6282.4, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 0.3075, "high": 0.3075, "low": 0.3062, "close": 0.3069, "volume": 11589.1, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 0.3066, "high": 0.3078, "low": 0.3052, "close": 0.3056, "volume": 72323.9, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 0.3058, "high": 0.3072, "low": 0.3047, "close": 0.306, "volume": 24521.0, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 0.3063, "high": 0.3082, "low": 0.3058, "close": 0.308, "volume": 17343.9, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 0.3082, "high": 0.3093, "low": 0.3076, "close": 0.309, "volume": 14052.4, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 0.3091, "high": 0.3107, "low": 0.309, "close": 0.3097, "volume": 47099.4, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 0.3103, "high": 0.3126, "low": 0.3096, "close": 0.3115, "volume": 15902.3, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 0.3122, "high": 0.3128, "low": 0.3115, "close": 0.3122, "volume": 23238.5, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 0.3122, "high": 0.3124, "low": 0.3111, "close": 0.3113, "volume": 5552.5, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 0.3107, "high": 0.3112, "low": 0.3101, "close": 0.3107, "volume": 8360.4, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 0.3103, "high": 0.3127, "low": 0.3101, "close": 0.3113, "volume": 19476.1, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 0.3121, "high": 0.313, "low": 0.3121, "close": 0.3123, "volume": 1389.8, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 0.312, "high": 0.312, "low": 0.3106, "close": 0.3106, "volume": 158.8, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 0.3107, "high": 0.3112, "low": 0.3096, "close": 0.3112, "volume": 20391.3, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 0.311, "high": 0.311, "low": 0.3094, "close": 0.3095, "volume": 9208.8, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 0.31, "high": 0.31, "low": 0.3087, "close": 0.3087, "volume": 6082.2, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 0.3089, "high": 0.3092, "low": 0.3072, "close": 0.3077, "volume": 7677.7, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 0.3082, "high": 0.3096, "low": 0.3064, "close": 0.3089, "volume": 31289.4, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 0.3087, "high": 0.3095, "low": 0.3081, "close": 0.3093, "volume": 18550.5, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 0.3093, "high": 0.3093, "low": 0.308, "close": 0.3086, "volume": 7420.3, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 0.3081, "high": 0.3081, "low": 0.3058, "close": 0.3063, "volume": 5092.2, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 0.3061, "high": 0.307, "low": 0.3058, "close": 0.3065, "volume": 12066.8, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 0.3064, "high": 0.3073, "low": 0.3059, "close": 0.307, "volume": 6251.1, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 0.3066, "high": 0.3081, "low": 0.3063, "close": 0.3072, "volume": 15436.7, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 0.3077, "high": 0.3085, "low": 0.3072, "close": 0.3072, "volume": 12120.4, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 0.3071, "high": 0.3075, "low": 0.3067, "close": 0.3075, "volume": 6416.2, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 0.3075, "high": 0.3105, "low": 0.3075, "close": 0.3104, "volume": 43015.1, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 0.3104, "high": 0.3104, "low": 0.3093, "close": 0.3094, "volume": 1852.5, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 0.3094, "high": 0.3094, "low": 0.3076, "close": 0.3083, "volume": 3755.8, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 0.3082, "high": 0.3092, "low": 0.3082, "close": 0.3083, "volume": 4740.5, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 0.3082, "high": 0.3087, "low": 0.3079, "close": 0.3082, "volume": 10493.3, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 0.3083, "high": 0.3084, "low": 0.3064, "close": 0.3064, "volume": 6008.5, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 0.3065, "high": 0.3075, "low": 0.3065, "close": 0.3072, "volume": 4680.8, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 0.3073, "high": 0.3083, "low": 0.3073, "close": 0.3083, "volume": 666.9, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 0.3086, "high": 0.3104, "low": 0.3086, "close": 0.3103, "volume": 14933.4, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 0.3103, "high": 0.312, "low": 0.3099, "close": 0.3114, "volume": 9052.3, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 0.3111, "high": 0.3119, "low": 0.3111, "close": 0.3118, "volume": 4744.3, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 0.3112, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 6755.9, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 0.3112, "high": 0.3119, "low": 0.3107, "close": 0.3109, "volume": 14319.1, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 0.3115, "high": 0.3115, "low": 0.3102, "close": 0.3105, "volume": 41796.3, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 0.3108, "high": 0.3128, "low": 0.3108, "close": 0.312, "volume": 6180.1, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 0.312, "high": 0.3123, "low": 0.3104, "close": 0.3107, "volume": 24628.2, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 0.3107, "high": 0.3119, "low": 0.3107, "close": 0.3112, "volume": 6575.4, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 0.3108, "high": 0.311, "low": 0.3093, "close": 0.3101, "volume": 16356.7, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 0.3102, "high": 0.3106, "low": 0.3102, "close": 0.3106, "volume": 4573.4, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 0.3111, "high": 0.3115, "low": 0.3107, "close": 0.3111, "volume": 19653.7, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 0.3106, "high": 0.3118, "low": 0.3104, "close": 0.3111, "volume": 60479.6, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 0.311, "high": 0.3114, "low": 0.3106, "close": 0.3111, "volume": 3221.4, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 0.3106, "high": 0.3108, "low": 0.3101, "close": 0.3102, "volume": 1751.1, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 0.3102, "high": 0.3112, "low": 0.3084, "close": 0.3097, "volume": 169962.3, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 0.3092, "high": 0.3109, "low": 0.3092, "close": 0.3108, "volume": 10719.0, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 0.3101, "high": 0.3108, "low": 0.3101, "close": 0.3106, "volume": 19654.5, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 0.3104, "high": 0.3115, "low": 0.3104, "close": 0.3115, "volume": 5884.5, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 0.3116, "high": 0.3116, "low": 0.3095, "close": 0.311, "volume": 15893.2, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 0.3111, "high": 0.3131, "low": 0.311, "close": 0.3115, "volume": 16917.6, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 0.3116, "high": 0.313, "low": 0.3109, "close": 0.3109, "volume": 8191.6, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 0.3112, "high": 0.3112, "low": 0.3101, "close": 0.3101, "volume": 2867.5, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 0.3105, "high": 0.3113, "low": 0.3105, "close": 0.3105, "volume": 6732.9, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 0.3104, "high": 0.3105, "low": 0.31, "close": 0.31, "volume": 362.6, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 0.3099, "high": 0.3099, "low": 0.3096, "close": 0.3098, "volume": 279.2, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 0.3097, "high": 0.3097, "low": 0.3087, "close": 0.3093, "volume": 1560.8, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 0.3093, "high": 0.3093, "low": 0.3092, "close": 0.3092, "volume": 1013.5, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 0.3094, "high": 0.3101, "low": 0.3094, "close": 0.3101, "volume": 6261.3, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 0.3101, "high": 0.311, "low": 0.31, "close": 0.3101, "volume": 44823.3, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 0.3104, "high": 0.3107, "low": 0.31, "close": 0.3104, "volume": 8316.9, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 0.3102, "high": 0.311, "low": 0.3102, "close": 0.3106, "volume": 652.6, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 0.3111, "high": 0.3111, "low": 0.3102, "close": 0.3106, "volume": 5691.7, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 0.3111, "high": 0.3125, "low": 0.3111, "close": 0.3122, "volume": 10418.9, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 0.3123, "high": 0.3127, "low": 0.3118, "close": 0.3118, "volume": 3562.4, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 0.3125, "high": 0.3128, "low": 0.3118, "close": 0.3123, "volume": 3050.7, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 0.3128, "high": 0.3139, "low": 0.3128, "close": 0.3129, "volume": 8737.2, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 0.3128, "high": 0.3128, "low": 0.3123, "close": 0.3123, "volume": 3086.9, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 0.3128, "high": 0.3128, "low": 0.3118, "close": 0.3119, "volume": 3178.8, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 0.3124, "high": 0.3127, "low": 0.3119, "close": 0.3127, "volume": 2364.9, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 0.3128, "high": 0.3132, "low": 0.3118, "close": 0.3127, "volume": 12936.6, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 0.3122, "high": 0.3131, "low": 0.3118, "close": 0.312, "volume": 24744.5, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 0.3127, "high": 0.3135, "low": 0.3125, "close": 0.3128, "volume": 6861.6, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 0.3126, "high": 0.3135, "low": 0.3126, "close": 0.3128, "volume": 3149.8, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 0.3135, "high": 0.315, "low": 0.3127, "close": 0.3148, "volume": 145075.9, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 0.315, "high": 0.3172, "low": 0.3145, "close": 0.317, "volume": 36326.2, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 0.317, "high": 0.317, "low": 0.3158, "close": 0.3158, "volume": 8697.7, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 0.3159, "high": 0.3159, "low": 0.3145, "close": 0.3152, "volume": 2442.4, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 0.3144, "high": 0.3145, "low": 0.3144, "close": 0.3145, "volume": 37.3, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 0.3155, "high": 0.3155, "low": 0.3144, "close": 0.3144, "volume": 2191.1, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 0.3151, "high": 0.3153, "low": 0.3143, "close": 0.3143, "volume": 3144.2, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 0.3152, "high": 0.3154, "low": 0.3139, "close": 0.3146, "volume": 22084.6, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 0.3138, "high": 0.3144, "low": 0.3135, "close": 0.3135, "volume": 957.7, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 0.3135, "high": 0.3135, "low": 0.3124, "close": 0.3127, "volume": 2192.8, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 0.3133, "high": 0.3149, "low": 0.313, "close": 0.3148, "volume": 5355.1, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 0.3152, "high": 0.3153, "low": 0.3137, "close": 0.3137, "volume": 21058.6, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 0.3141, "high": 0.3147, "low": 0.3131, "close": 0.3135, "volume": 13187.6, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 0.3139, "high": 0.3147, "low": 0.3135, "close": 0.3147, "volume": 15953.9, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 0.3149, "high": 0.3151, "low": 0.314, "close": 0.3145, "volume": 873.0, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 0.3143, "high": 0.3146, "low": 0.3087, "close": 0.3093, "volume": 30040.7, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 0.3092, "high": 0.3115, "low": 0.3058, "close": 0.3115, "volume": 28621.2, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 0.3112, "high": 0.3112, "low": 0.3103, "close": 0.3107, "volume": 791.2, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 0.3103, "high": 0.3111, "low": 0.3103, "close": 0.3111, "volume": 1221.9, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 0.3111, "high": 0.316, "low": 0.311, "close": 0.3157, "volume": 48851.0, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 0.316, "high": 0.3169, "low": 0.314, "close": 0.3169, "volume": 12744.0, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 0.317, "high": 0.3184, "low": 0.3152, "close": 0.3153, "volume": 11760.6, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 0.3158, "high": 0.3167, "low": 0.315, "close": 0.3162, "volume": 10428.1, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 0.3157, "high": 0.3157, "low": 0.3146, "close": 0.3146, "volume": 2074.0, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 0.3146, "high": 0.315, "low": 0.313, "close": 0.3134, "volume": 14353.5, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 0.3133, "high": 0.3139, "low": 0.3128, "close": 0.3132, "volume": 7192.6, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.3128, "volume": 12131.3, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 0.313, "high": 0.3131, "low": 0.3122, "close": 0.3122, "volume": 2586.8, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 0.3122, "high": 0.3138, "low": 0.3122, "close": 0.3138, "volume": 5147.2, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 0.3138, "high": 0.3138, "low": 0.3138, "close": 0.3138, "volume": 618.5, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 0.3133, "high": 0.3133, "low": 0.3132, "close": 0.3132, "volume": 759.8, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 0.313, "high": 0.3134, "low": 0.3128, "close": 0.3128, "volume": 7420.1, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 0.3135, "high": 0.3146, "low": 0.3133, "close": 0.3146, "volume": 6024.2, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 0.3147, "high": 0.3148, "low": 0.3107, "close": 0.3116, "volume": 14336.3, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 0.3119, "high": 0.3127, "low": 0.3112, "close": 0.3127, "volume": 8343.0, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 0.3118, "high": 0.3133, "low": 0.311, "close": 0.3113, "volume": 56358.7, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 0.3112, "high": 0.3121, "low": 0.311, "close": 0.312, "volume": 12348.1, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 0.3121, "high": 0.3123, "low": 0.3111, "close": 0.3123, "volume": 95917.2, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 0.3115, "high": 0.3117, "low": 0.3105, "close": 0.3109, "volume": 14612.6, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 0.3108, "high": 0.3112, "low": 0.3086, "close": 0.3086, "volume": 19777.6, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 0.3086, "high": 0.3103, "low": 0.3079, "close": 0.308, "volume": 12540.4, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 0.3079, "high": 0.3092, "low": 0.3071, "close": 0.3073, "volume": 9090.8, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 0.3073, "high": 0.3076, "low": 0.3058, "close": 0.3066, "volume": 69210.9, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 0.3065, "high": 0.3081, "low": 0.3065, "close": 0.3078, "volume": 15095.0, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 0.3072, "high": 0.3082, "low": 0.3061, "close": 0.308, "volume": 39353.4, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 0.3074, "high": 0.3074, "low": 0.3042, "close": 0.3047, "volume": 85881.4, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 0.3048, "high": 0.3048, "low": 0.3, "close": 0.3018, "volume": 78616.9, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 0.3012, "high": 0.3021, "low": 0.301, "close": 0.301, "volume": 13218.8, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 0.3016, "high": 0.3019, "low": 0.3012, "close": 0.3019, "volume": 1913.3, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 0.3017, "high": 0.3049, "low": 0.3017, "close": 0.3048, "volume": 16400.3, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 0.3044, "high": 0.3054, "low": 0.3042, "close": 0.3043, "volume": 55583.5, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 0.305, "high": 0.3058, "low": 0.3049, "close": 0.3049, "volume": 4370.8, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 0.3049, "high": 0.3058, "low": 0.3047, "close": 0.3054, "volume": 2108.2, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 0.3056, "high": 0.3056, "low": 0.3047, "close": 0.3047, "volume": 204.0, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 0.3052, "high": 0.3052, "low": 0.3045, "close": 0.3045, "volume": 203.4, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 0.3054, "high": 0.3062, "low": 0.3046, "close": 0.3062, "volume": 52446.2, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 0.3047, "high": 0.3059, "low": 0.3037, "close": 0.3047, "volume": 5250.7, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 0.3052, "high": 0.3052, "low": 0.3046, "close": 0.3048, "volume": 9887.3, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 0.305, "high": 0.3052, "low": 0.3037, "close": 0.3038, "volume": 10177.1, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 0.3034, "high": 0.305, "low": 0.3008, "close": 0.305, "volume": 133486.4, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 0.305, "high": 0.3063, "low": 0.3039, "close": 0.3039, "volume": 29841.3, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 0.3044, "high": 0.305, "low": 0.3044, "close": 0.3049, "volume": 2358.5, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 0.3043, "high": 0.3066, "low": 0.3043, "close": 0.3066, "volume": 54138.0, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 0.3068, "high": 0.3074, "low": 0.306, "close": 0.3064, "volume": 8371.0, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 0.3066, "high": 0.3066, "low": 0.3057, "close": 0.3058, "volume": 9948.0, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 0.3068, "high": 0.3074, "low": 0.3062, "close": 0.3063, "volume": 15317.8, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 0.3061, "high": 0.3072, "low": 0.3061, "close": 0.3068, "volume": 5535.1, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 0.307, "high": 0.3101, "low": 0.307, "close": 0.31, "volume": 15254.2, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 0.3102, "high": 0.3116, "low": 0.3093, "close": 0.3096, "volume": 27113.2, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 0.3092, "high": 0.3114, "low": 0.3086, "close": 0.3098, "volume": 60648.9, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 0.3098, "high": 0.3098, "low": 0.3084, "close": 0.3086, "volume": 14396.8, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 0.3086, "high": 0.3088, "low": 0.3078, "close": 0.3078, "volume": 9699.5, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 0.3077, "high": 0.308, "low": 0.307, "close": 0.3073, "volume": 5416.9, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 0.3071, "high": 0.3071, "low": 0.3061, "close": 0.3068, "volume": 9981.0, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 0.3063, "high": 0.3069, "low": 0.306, "close": 0.3062, "volume": 707.3, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 0.3058, "high": 0.3068, "low": 0.3058, "close": 0.3062, "volume": 10946.3, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 0.3058, "high": 0.3063, "low": 0.3051, "close": 0.3061, "volume": 15958.1, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 0.3064, "high": 0.3066, "low": 0.3062, "close": 0.3062, "volume": 1537.1, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 0.3065, "high": 0.3077, "low": 0.3065, "close": 0.3077, "volume": 13797.6, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 0.3076, "high": 0.3077, "low": 0.3076, "close": 0.3077, "volume": 834.4, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 0.3075, "high": 0.3075, "low": 0.306, "close": 0.3064, "volume": 1447.4, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 0.3065, "high": 0.3065, "low": 0.3051, "close": 0.3052, "volume": 39466.2, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 0.3058, "high": 0.3058, "low": 0.3019, "close": 0.3026, "volume": 74159.5, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 0.3025, "high": 0.3037, "low": 0.3018, "close": 0.3028, "volume": 56119.3, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 0.3032, "high": 0.3041, "low": 0.2986, "close": 0.3003, "volume": 157473.3, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 0.3004, "high": 0.302, "low": 0.3004, "close": 0.3013, "volume": 19999.9, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 0.3012, "high": 0.3016, "low": 0.3012, "close": 0.3012, "volume": 23050.8, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 0.3018, "high": 0.3021, "low": 0.3012, "close": 0.3019, "volume": 20520.8, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 0.302, "high": 0.3028, "low": 0.3019, "close": 0.3024, "volume": 4392.4, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 0.3026, "high": 0.3026, "low": 0.3009, "close": 0.3021, "volume": 25682.2, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 0.3021, "high": 0.3021, "low": 0.2994, "close": 0.2999, "volume": 12325.3, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 0.2996, "high": 0.2997, "low": 0.2987, "close": 0.2996, "volume": 15711.3, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 0.2989, "high": 0.3006, "low": 0.2987, "close": 0.2993, "volume": 48597.5, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 0.2996, "high": 0.3006, "low": 0.2993, "close": 0.3004, "volume": 2328.9, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 0.3008, "high": 0.3009, "low": 0.2996, "close": 0.3003, "volume": 1904.4, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 0.2997, "high": 0.2997, "low": 0.2993, "close": 0.2993, "volume": 3073.3, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 0.2994, "high": 0.2996, "low": 0.2986, "close": 0.2987, "volume": 26278.7, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 0.2988, "high": 0.2996, "low": 0.2978, "close": 0.2996, "volume": 56624.9, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 0.2992, "high": 0.2992, "low": 0.2966, "close": 0.2975, "volume": 22591.4, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 0.2975, "high": 0.2975, "low": 0.295, "close": 0.2956, "volume": 35186.9, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 0.2951, "high": 0.296, "low": 0.2934, "close": 0.2953, "volume": 18195.5, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 0.2951, "high": 0.2951, "low": 0.2951, "close": 0.2951, "volume": 33.9, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 0.295, "high": 0.2964, "low": 0.295, "close": 0.2959, "volume": 2398.4, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 0.2959, "high": 0.2959, "low": 0.2951, "close": 0.2954, "volume": 2298.5, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 0.2961, "high": 0.2972, "low": 0.2937, "close": 0.2937, "volume": 28745.2, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 0.2945, "high": 0.2953, "low": 0.2942, "close": 0.2953, "volume": 15208.2, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 0.295, "high": 0.2974, "low": 0.295, "close": 0.2973, "volume": 10960.3, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 0.2975, "high": 0.2975, "low": 0.296, "close": 0.2962, "volume": 6977.1, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 0.2959, "high": 0.297, "low": 0.2959, "close": 0.297, "volume": 11901.5, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 0.2971, "high": 0.2982, "low": 0.296, "close": 0.296, "volume": 14637.5, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 0.2958, "high": 0.2961, "low": 0.2953, "close": 0.2961, "volume": 18241.9, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 0.2956, "high": 0.2959, "low": 0.295, "close": 0.2956, "volume": 27698.5, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 0.2961, "high": 0.2961, "low": 0.295, "close": 0.295, "volume": 20734.1, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 0.295, "high": 0.2951, "low": 0.2922, "close": 0.2927, "volume": 16821.0, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 0.2924, "high": 0.2925, "low": 0.2896, "close": 0.2924, "volume": 28876.7, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 0.2924, "high": 0.2929, "low": 0.2917, "close": 0.2928, "volume": 22151.7, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 0.2925, "high": 0.2936, "low": 0.2922, "close": 0.2935, "volume": 11196.5, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 0.2936, "high": 0.2941, "low": 0.293, "close": 0.2935, "volume": 2505.6, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 0.2934, "high": 0.2941, "low": 0.2927, "close": 0.2936, "volume": 781.8, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 0.2936, "high": 0.2944, "low": 0.2934, "close": 0.2938, "volume": 8550.8, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 0.294, "high": 0.2941, "low": 0.2933, "close": 0.294, "volume": 3365.3, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 0.2941, "high": 0.2941, "low": 0.2934, "close": 0.2938, "volume": 4834.0, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 0.2942, "high": 0.2945, "low": 0.2927, "close": 0.2927, "volume": 3612.1, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 0.293, "high": 0.2933, "low": 0.2923, "close": 0.2928, "volume": 18831.1, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 0.2932, "high": 0.2933, "low": 0.2931, "close": 0.2932, "volume": 114.5, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 0.2935, "high": 0.294, "low": 0.2935, "close": 0.294, "volume": 902.5, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 0.2938, "high": 0.2938, "low": 0.2931, "close": 0.2931, "volume": 135.6, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 0.2928, "high": 0.2928, "low": 0.2924, "close": 0.2928, "volume": 359.4, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 0.2928, "high": 0.295, "low": 0.2928, "close": 0.2947, "volume": 9811.5, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 0.2946, "high": 0.2961, "low": 0.2945, "close": 0.2953, "volume": 18601.0, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 0.2954, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 39290.6, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 0.296, "high": 0.2962, "low": 0.2956, "close": 0.2959, "volume": 4225.4, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 0.2958, "high": 0.297, "low": 0.2958, "close": 0.2969, "volume": 11263.3, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 0.2971, "high": 0.2971, "low": 0.2956, "close": 0.2959, "volume": 5588.2, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 0.2958, "high": 0.2958, "low": 0.292, "close": 0.2934, "volume": 19009.9, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 0.2931, "high": 0.2941, "low": 0.293, "close": 0.2931, "volume": 7300.7, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 0.2932, "high": 0.295, "low": 0.2908, "close": 0.2915, "volume": 74879.2, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 0.2916, "high": 0.2942, "low": 0.2916, "close": 0.2932, "volume": 5871.0, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 0.2929, "high": 0.2938, "low": 0.2929, "close": 0.2933, "volume": 4446.5, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 0.2937, "high": 0.294, "low": 0.2932, "close": 0.294, "volume": 214.2, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 0.2935, "high": 0.2942, "low": 0.293, "close": 0.294, "volume": 8109.9, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 0.2936, "high": 0.294, "low": 0.291, "close": 0.2912, "volume": 40692.9, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 28463.9, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 0.2918, "high": 0.2928, "low": 0.2918, "close": 0.2922, "volume": 6025.0, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 0.2928, "high": 0.2928, "low": 0.2915, "close": 0.2918, "volume": 3951.3, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 0.2918, "high": 0.2919, "low": 0.291, "close": 0.2919, "volume": 2752.0, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 0.2924, "high": 0.2925, "low": 0.2916, "close": 0.2916, "volume": 3623.8, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 0.2914, "high": 0.2915, "low": 0.2907, "close": 0.2911, "volume": 12267.6, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 337.8, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 0.2916, "high": 0.2918, "low": 0.2915, "close": 0.2918, "volume": 565.6, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 0.2919, "high": 0.2921, "low": 0.2919, "close": 0.2921, "volume": 68.2, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 0.2919, "high": 0.2919, "low": 0.2918, "close": 0.2918, "volume": 260.0, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 0.2916, "high": 0.2916, "low": 0.2911, "close": 0.2911, "volume": 8928.6, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 0.2911, "high": 0.2915, "low": 0.2906, "close": 0.2906, "volume": 1937.4, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 0.2916, "high": 0.2928, "low": 0.2916, "close": 0.2928, "volume": 24540.3, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 0.2928, "high": 0.2928, "low": 0.2906, "close": 0.2917, "volume": 8512.8, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 0.2913, "high": 0.2915, "low": 0.2905, "close": 0.2913, "volume": 21217.2, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 0.2912, "high": 0.2925, "low": 0.2912, "close": 0.2921, "volume": 20953.7, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 0.2926, "high": 0.2935, "low": 0.2926, "close": 0.2935, "volume": 8077.4, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 0.2935, "high": 0.2935, "low": 0.2927, "close": 0.2927, "volume": 3060.4, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 0.293, "high": 0.293, "low": 0.2922, "close": 0.2922, "volume": 4861.1, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 0.2927, "high": 0.2931, "low": 0.2927, "close": 0.2927, "volume": 8315.0, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 0.2927, "high": 0.2933, "low": 0.2927, "close": 0.2933, "volume": 19216.1, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 0.2933, "high": 0.2938, "low": 0.2928, "close": 0.2937, "volume": 15654.5, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 0.2932, "high": 0.2944, "low": 0.2931, "close": 0.2943, "volume": 7478.6, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 0.2943, "high": 0.2943, "low": 0.2934, "close": 0.2936, "volume": 13997.7, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 0.2942, "high": 0.2951, "low": 0.2942, "close": 0.2949, "volume": 13729.7, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 0.2951, "high": 0.2954, "low": 0.2947, "close": 0.2951, "volume": 21580.9, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 0.295, "high": 0.2956, "low": 0.2945, "close": 0.2947, "volume": 32079.0, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 0.295, "high": 0.295, "low": 0.2945, "close": 0.295, "volume": 33678.2, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 0.2952, "high": 0.2953, "low": 0.2939, "close": 0.2939, "volume": 9900.6, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 0.2945, "high": 0.2948, "low": 0.2941, "close": 0.2947, "volume": 2851.2, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 0.2951, "high": 0.2951, "low": 0.2951, "close": 0.2951, "volume": 1084.3, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 0.2946, "high": 0.2946, "low": 0.2946, "close": 0.2946, "volume": 3.5, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 0.2949, "high": 0.2949, "low": 0.294, "close": 0.294, "volume": 20115.9, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 0.2945, "high": 0.2945, "low": 0.2941, "close": 0.2941, "volume": 81.5, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 0.2945, "high": 0.2948, "low": 0.2939, "close": 0.2939, "volume": 3754.3, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 0.2937, "high": 0.2937, "low": 0.2924, "close": 0.2924, "volume": 1311.3, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 0.2923, "high": 0.2923, "low": 0.2908, "close": 0.2918, "volume": 46345.4, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 0.2921, "high": 0.2921, "low": 0.2906, "close": 0.291, "volume": 26358.3, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 0.291, "high": 0.2932, "low": 0.2908, "close": 0.2931, "volume": 60323.8, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 0.2929, "high": 0.2929, "low": 0.2919, "close": 0.2919, "volume": 11098.0, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 0.2924, "high": 0.2926, "low": 0.2918, "close": 0.2918, "volume": 5134.1, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 0.2922, "high": 0.2924, "low": 0.2918, "close": 0.2922, "volume": 25801.1, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 0.2921, "high": 0.2928, "low": 0.2919, "close": 0.2928, "volume": 2298.1, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 0.2932, "high": 0.2937, "low": 0.2922, "close": 0.2922, "volume": 1264.5, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 0.2932, "high": 0.2936, "low": 0.2925, "close": 0.2925, "volume": 7185.3, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 0.2925, "high": 0.2925, "low": 0.2918, "close": 0.2919, "volume": 14081.4, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 0.292, "high": 0.2931, "low": 0.2913, "close": 0.292, "volume": 16403.2, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 0.2926, "high": 0.2948, "low": 0.2926, "close": 0.2947, "volume": 25588.4, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 0.295, "high": 0.2955, "low": 0.2944, "close": 0.2955, "volume": 4872.8, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 0.2953, "high": 0.2953, "low": 0.2942, "close": 0.2945, "volume": 8634.1, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 0.2945, "high": 0.2949, "low": 0.2942, "close": 0.2946, "volume": 2025.6, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 0.2946, "high": 0.2946, "low": 0.294, "close": 0.294, "volume": 16357.6, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 0.294, "high": 0.294, "low": 0.2912, "close": 0.2913, "volume": 7972.3, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 0.2911, "high": 0.2921, "low": 0.2911, "close": 0.2919, "volume": 8948.9, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 0.2921, "high": 0.2924, "low": 0.2921, "close": 0.2924, "volume": 195.7, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 0.2928, "high": 0.2932, "low": 0.2926, "close": 0.2926, "volume": 2226.2, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 0.2933, "high": 0.2934, "low": 0.2932, "close": 0.2932, "volume": 1079.7, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 0.2934, "high": 0.2936, "low": 0.2923, "close": 0.2923, "volume": 24585.6, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 0.2932, "high": 0.2947, "low": 0.2932, "close": 0.2939, "volume": 8186.7, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 0.294, "high": 0.2941, "low": 0.2936, "close": 0.2936, "volume": 2226.3, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 0.2932, "high": 0.2936, "low": 0.2915, "close": 0.2918, "volume": 19244.8, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 0.2919, "high": 0.2919, "low": 0.2882, "close": 0.2896, "volume": 84703.3, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 0.2888, "high": 0.2889, "low": 0.2834, "close": 0.2862, "volume": 217356.5, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 0.2863, "high": 0.2872, "low": 0.2857, "close": 0.2872, "volume": 8710.6, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 0.2868, "high": 0.2898, "low": 0.2868, "close": 0.2881, "volume": 23567.7, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 0.2882, "high": 0.2888, "low": 0.2875, "close": 0.2888, "volume": 2721.1, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 0.2889, "high": 0.2893, "low": 0.2886, "close": 0.289, "volume": 14395.1, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 0.2895, "high": 0.2908, "low": 0.2892, "close": 0.29, "volume": 17856.2, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 0.2897, "high": 0.2904, "low": 0.2895, "close": 0.2904, "volume": 22649.8, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 0.2898, "high": 0.2908, "low": 0.2895, "close": 0.2908, "volume": 17554.5, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 0.2909, "high": 0.292, "low": 0.2902, "close": 0.292, "volume": 28461.7, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 0.2917, "high": 0.2917, "low": 0.2903, "close": 0.2903, "volume": 5545.9, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 0.2902, "high": 0.2908, "low": 0.2892, "close": 0.2904, "volume": 23850.1, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 0.2905, "high": 0.2916, "low": 0.2905, "close": 0.2916, "volume": 8260.3, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 0.291, "high": 0.2925, "low": 0.291, "close": 0.2917, "volume": 11570.2, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 0.2922, "high": 0.2928, "low": 0.2922, "close": 0.2928, "volume": 6441.6, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 0.2928, "high": 0.2929, "low": 0.2922, "close": 0.2927, "volume": 25269.2, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 0.2923, "high": 0.2931, "low": 0.2907, "close": 0.2907, "volume": 6712.7, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 0.2913, "high": 0.2913, "low": 0.2909, "close": 0.2909, "volume": 141.7, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 0.2906, "high": 0.2909, "low": 0.2903, "close": 0.2909, "volume": 1400.4, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 0.2908, "high": 0.2919, "low": 0.2905, "close": 0.2919, "volume": 11540.5, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 0.2924, "high": 0.293, "low": 0.2917, "close": 0.2928, "volume": 2977.9, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 0.2931, "high": 0.2951, "low": 0.2925, "close": 0.2951, "volume": 22251.3, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 0.2951, "high": 0.2962, "low": 0.2929, "close": 0.2932, "volume": 44536.6, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 0.294, "high": 0.2948, "low": 0.2929, "close": 0.2948, "volume": 3820.3, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 0.2944, "high": 0.2957, "low": 0.294, "close": 0.2957, "volume": 63030.3, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 0.2951, "high": 0.2975, "low": 0.2951, "close": 0.2971, "volume": 40059.2, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 0.2965, "high": 0.3013, "low": 0.2965, "close": 0.3009, "volume": 190549.7, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 0.3009, "high": 0.3019, "low": 0.2995, "close": 0.3002, "volume": 85082.9, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 0.3003, "high": 0.3006, "low": 0.299, "close": 0.2994, "volume": 7445.0, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 0.2993, "high": 0.3005, "low": 0.299, "close": 0.3004, "volume": 10360.0, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 0.3005, "high": 0.302, "low": 0.2995, "close": 0.3006, "volume": 20803.2, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 0.3004, "high": 0.301, "low": 0.299, "close": 0.2992, "volume": 12684.9, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 0.2989, "high": 0.2989, "low": 0.2976, "close": 0.2976, "volume": 8278.2, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 0.2982, "high": 0.2992, "low": 0.2976, "close": 0.2977, "volume": 27432.9, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 0.298, "high": 0.2988, "low": 0.298, "close": 0.2982, "volume": 4817.3, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 0.2974, "high": 0.2978, "low": 0.2964, "close": 0.2967, "volume": 8289.8, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 0.2966, "high": 0.2966, "low": 0.2966, "close": 0.2966, "volume": 8.6, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.2976, "volume": 13052.3, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 0.2979, "high": 0.2979, "low": 0.2977, "close": 0.2977, "volume": 377.9, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 0.2975, "high": 0.2977, "low": 0.2971, "close": 0.2977, "volume": 22641.0, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 0.2981, "high": 0.2992, "low": 0.2981, "close": 0.2992, "volume": 182.7, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 0.299, "high": 0.2994, "low": 0.299, "close": 0.2994, "volume": 1528.5, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 0.2991, "high": 0.2991, "low": 0.2991, "close": 0.2991, "volume": 16.6, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 0.2989, "high": 0.2991, "low": 0.2987, "close": 0.2991, "volume": 7016.1, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 0.2993, "high": 0.2996, "low": 0.2984, "close": 0.2984, "volume": 4995.6, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 0.2993, "high": 0.3005, "low": 0.2986, "close": 0.3005, "volume": 7702.2, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 0.3006, "high": 0.3011, "low": 0.3002, "close": 0.3007, "volume": 37020.2, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 0.3003, "high": 0.3003, "low": 0.298, "close": 0.2982, "volume": 14005.0, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 0.298, "high": 0.2981, "low": 0.2973, "close": 0.2978, "volume": 8696.7, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 0.298, "high": 0.2982, "low": 0.2975, "close": 0.2976, "volume": 26868.2, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 0.2984, "high": 0.2987, "low": 0.2974, "close": 0.2975, "volume": 5252.7, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 0.2979, "high": 0.2991, "low": 0.2979, "close": 0.2984, "volume": 7759.1, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 0.2989, "high": 0.2996, "low": 0.2988, "close": 0.2988, "volume": 5778.1, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 0.2989, "high": 0.3005, "low": 0.2984, "close": 0.3004, "volume": 7492.1, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 0.2992, "high": 0.2995, "low": 0.2973, "close": 0.2994, "volume": 43328.0, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 0.2993, "high": 0.3014, "low": 0.2993, "close": 0.3014, "volume": 23093.4, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 0.3013, "high": 0.3021, "low": 0.3009, "close": 0.3009, "volume": 102471.3, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 0.3015, "high": 0.3016, "low": 0.3002, "close": 0.3013, "volume": 29836.6, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 0.3014, "high": 0.3017, "low": 0.3006, "close": 0.3007, "volume": 7825.1, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 0.3004, "high": 0.3008, "low": 0.3003, "close": 0.3007, "volume": 7127.4, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 0.3006, "high": 0.3015, "low": 0.3006, "close": 0.3012, "volume": 6668.4, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 0.3007, "high": 0.3007, "low": 0.2998, "close": 0.2998, "volume": 922.5, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 0.2999, "high": 0.2999, "low": 0.2978, "close": 0.2978, "volume": 7113.5, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 0.2988, "high": 0.2993, "low": 0.2971, "close": 0.2973, "volume": 23658.8, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 0.2979, "high": 0.2981, "low": 0.2974, "close": 0.2974, "volume": 93.8, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 0.2973, "high": 0.2977, "low": 0.2968, "close": 0.2977, "volume": 6537.9, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 0.2981, "high": 0.2984, "low": 0.298, "close": 0.2984, "volume": 4294.0, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 0.2985, "high": 0.2985, "low": 0.2985, "close": 0.2985, "volume": 16.7, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 0.2982, "high": 0.2983, "low": 0.2973, "close": 0.2973, "volume": 50944.4, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 0.2976, "high": 0.3, "low": 0.2975, "close": 0.2981, "volume": 9083.0, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 0.2989, "high": 0.3009, "low": 0.2982, "close": 0.3002, "volume": 46470.0, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 0.3005, "high": 0.3006, "low": 0.2981, "close": 0.2981, "volume": 4846.0, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 0.2981, "high": 0.2982, "low": 0.2977, "close": 0.2977, "volume": 7675.4, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 0.2977, "high": 0.298, "low": 0.297, "close": 0.2978, "volume": 19731.7, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 0.2974, "high": 0.2974, "low": 0.2965, "close": 0.2973, "volume": 11125.9, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 0.2974, "high": 0.2982, "low": 0.2974, "close": 0.2976, "volume": 4215.6, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 0.2976, "high": 0.2976, "low": 0.2964, "close": 0.2965, "volume": 14623.3, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 0.2971, "high": 0.2977, "low": 0.2967, "close": 0.2967, "volume": 48098.7, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 0.2976, "high": 0.2978, "low": 0.2971, "close": 0.2971, "volume": 2235.8, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 0.2976, "high": 0.2977, "low": 0.2965, "close": 0.2965, "volume": 42488.0, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 0.2965, "high": 0.2969, "low": 0.2964, "close": 0.2964, "volume": 9127.4, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 0.2964, "high": 0.2974, "low": 0.2963, "close": 0.2974, "volume": 16341.1, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 0.2973, "high": 0.2973, "low": 0.2963, "close": 0.2968, "volume": 22160.4, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 0.2964, "high": 0.2968, "low": 0.2956, "close": 0.2957, "volume": 2311.5, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 0.2956, "high": 0.2965, "low": 0.2953, "close": 0.2959, "volume": 39800.1, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 0.2965, "high": 0.2966, "low": 0.2961, "close": 0.2966, "volume": 8192.6, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 0.2966, "high": 0.2971, "low": 0.2966, "close": 0.297, "volume": 2508.6, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 0.297, "high": 0.297, "low": 0.2966, "close": 0.2968, "volume": 31906.7, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 0.2969, "high": 0.2973, "low": 0.2963, "close": 0.2964, "volume": 10008.5, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 80.8, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 0.296, "high": 0.2966, "low": 0.2958, "close": 0.2966, "volume": 46555.5, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 0.2957, "high": 0.2957, "low": 0.2956, "close": 0.2956, "volume": 2034.8, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 0.2957, "high": 0.2959, "low": 0.2956, "close": 0.2959, "volume": 835.2, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 0.2965, "high": 0.2969, "low": 0.2959, "close": 0.296, "volume": 7465.3, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 0.2959, "high": 0.2963, "low": 0.2957, "close": 0.2963, "volume": 5255.8, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 0.296, "high": 0.2969, "low": 0.296, "close": 0.2964, "volume": 2337.4, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 0.2961, "high": 0.2961, "low": 0.2938, "close": 0.294, "volume": 31173.9, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 0.2945, "high": 0.2945, "low": 0.2938, "close": 0.2939, "volume": 11447.7, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 0.294, "high": 0.2947, "low": 0.294, "close": 0.2945, "volume": 4315.6, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 0.2947, "high": 0.2947, "low": 0.2939, "close": 0.2939, "volume": 13670.1, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 0.2941, "high": 0.2941, "low": 0.2932, "close": 0.2933, "volume": 12155.0, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 0.2935, "high": 0.2935, "low": 0.2928, "close": 0.2929, "volume": 24021.3, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 0.2929, "high": 0.2932, "low": 0.2925, "close": 0.2925, "volume": 10648.1, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 0.293, "high": 0.2931, "low": 0.2929, "close": 0.293, "volume": 9579.0, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 0.2932, "high": 0.2937, "low": 0.2932, "close": 0.2936, "volume": 2678.8, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 0.2936, "high": 0.2941, "low": 0.2929, "close": 0.2939, "volume": 54133.3, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 0.2938, "high": 0.2938, "low": 0.2935, "close": 0.2936, "volume": 1932.2, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 0.2932, "high": 0.2936, "low": 0.2931, "close": 0.2931, "volume": 3058.4, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 0.2928, "high": 0.293, "low": 0.2926, "close": 0.2927, "volume": 7040.1, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 0.293, "high": 0.2931, "low": 0.293, "close": 0.2931, "volume": 376.9, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 0.2931, "high": 0.2933, "low": 0.293, "close": 0.2932, "volume": 6681.2, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 0.2929, "high": 0.2935, "low": 0.2929, "close": 0.2935, "volume": 7489.8, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 0.2937, "high": 0.2937, "low": 0.2937, "close": 0.2937, "volume": 16.9, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 0.294, "high": 0.2943, "low": 0.2936, "close": 0.2943, "volume": 740.4, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 68.0, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 0.2945, "high": 0.2945, "low": 0.294, "close": 0.2945, "volume": 283.3, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 0.294, "high": 0.294, "low": 0.2939, "close": 0.2939, "volume": 1669.1, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 0.2942, "high": 0.2942, "low": 0.2942, "close": 0.2942, "volume": 20.3, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 0.2939, "high": 0.2939, "low": 0.293, "close": 0.2934, "volume": 3926.6, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 0.2933, "high": 0.2941, "low": 0.2933, "close": 0.294, "volume": 4044.7, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 0.2942, "high": 0.2943, "low": 0.2933, "close": 0.2938, "volume": 1616.3, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 0.2939, "high": 0.2939, "low": 0.2932, "close": 0.2932, "volume": 5822.5, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 0.2932, "high": 0.2935, "low": 0.2928, "close": 0.293, "volume": 6737.5, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 0.2928, "high": 0.2928, "low": 0.2918, "close": 0.292, "volume": 12964.0, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 0.2923, "high": 0.2924, "low": 0.2915, "close": 0.2917, "volume": 3904.2, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 0.2916, "high": 0.2919, "low": 0.291, "close": 0.291, "volume": 3802.7, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 0.2912, "high": 0.2915, "low": 0.2911, "close": 0.2914, "volume": 10484.0, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 0.2915, "high": 0.2926, "low": 0.2915, "close": 0.2918, "volume": 4585.9, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 0.2925, "high": 0.2925, "low": 0.2916, "close": 0.2918, "volume": 2455.1, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 0.2918, "high": 0.2924, "low": 0.2914, "close": 0.2924, "volume": 10059.9, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 0.2923, "high": 0.2923, "low": 0.2916, "close": 0.2916, "volume": 2889.3, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 0.2916, "high": 0.2916, "low": 0.2916, "close": 0.2916, "volume": 5339.5, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 0.2913, "high": 0.2914, "low": 0.2906, "close": 0.2914, "volume": 61032.3, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 0.291, "high": 0.291, "low": 0.2906, "close": 0.2908, "volume": 1054.7, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 0.2907, "high": 0.2907, "low": 0.2902, "close": 0.2903, "volume": 12567.0, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 0.2907, "high": 0.2909, "low": 0.2906, "close": 0.2909, "volume": 925.0, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 0.2905, "high": 0.2906, "low": 0.2904, "close": 0.2906, "volume": 646.6, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 68.8, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 0.2908, "high": 0.2908, "low": 0.2908, "close": 0.2908, "volume": 68.8, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 0.2903, "high": 0.2903, "low": 0.2903, "close": 0.2903, "volume": 202.4, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 0.2906, "high": 0.2906, "low": 0.2903, "close": 0.2906, "volume": 328.4, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 0.2906, "high": 0.2911, "low": 0.2902, "close": 0.2911, "volume": 569.8, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 0.2916, "high": 0.2916, "low": 0.2908, "close": 0.2915, "volume": 1120.3, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 0.291, "high": 0.2918, "low": 0.291, "close": 0.2916, "volume": 2282.3, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 0.291, "high": 0.2916, "low": 0.2905, "close": 0.2905, "volume": 6564.2, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 0.2909, "high": 0.2914, "low": 0.2898, "close": 0.291, "volume": 56675.2, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 4224.4, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 0.2918, "high": 0.2928, "low": 0.2918, "close": 0.2927, "volume": 8450.8, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 0.2929, "high": 0.2933, "low": 0.2927, "close": 0.2933, "volume": 443.6, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 0.2927, "high": 0.2929, "low": 0.292, "close": 0.2922, "volume": 7505.6, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 0.2922, "high": 0.2922, "low": 0.2909, "close": 0.2912, "volume": 8973.4, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 0.2909, "high": 0.291, "low": 0.2875, "close": 0.2887, "volume": 104813.7, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 0.2891, "high": 0.2899, "low": 0.2888, "close": 0.2899, "volume": 11388.1, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 0.2897, "high": 0.29, "low": 0.2888, "close": 0.2896, "volume": 1683.4, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 0.29, "high": 0.29, "low": 0.2893, "close": 0.2893, "volume": 8578.7, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 0.2889, "high": 0.2901, "low": 0.2874, "close": 0.2893, "volume": 3932.8, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 0.29, "high": 0.2906, "low": 0.29, "close": 0.2903, "volume": 1628.4, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 0.2906, "high": 0.2913, "low": 0.2906, "close": 0.2911, "volume": 867.3, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 0.2913, "high": 0.2913, "low": 0.2913, "close": 0.2913, "volume": 11.9, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 0.2906, "high": 0.2912, "low": 0.2906, "close": 0.291, "volume": 402.6, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 0.2904, "high": 0.2906, "low": 0.2902, "close": 0.2902, "volume": 8091.0, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 0.2907, "high": 0.2913, "low": 0.2906, "close": 0.2913, "volume": 2878.8, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 0.2908, "high": 0.2908, "low": 0.2904, "close": 0.2904, "volume": 85.8, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 0.2906, "high": 0.2906, "low": 0.2902, "close": 0.2902, "volume": 807.8, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 0.2902, "high": 0.2905, "low": 0.2902, "close": 0.2902, "volume": 1387.1, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 0.2902, "high": 0.2902, "low": 0.2896, "close": 0.2899, "volume": 3014.5, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 0.2898, "high": 0.2901, "low": 0.2895, "close": 0.2899, "volume": 8557.1, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 0.2908, "high": 0.2914, "low": 0.2904, "close": 0.2914, "volume": 3733.5, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 0.2914, "high": 0.2926, "low": 0.291, "close": 0.2919, "volume": 167036.6, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 0.2915, "high": 0.2923, "low": 0.2914, "close": 0.2922, "volume": 7921.0, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 0.292, "high": 0.2922, "low": 0.2904, "close": 0.2908, "volume": 111919.7, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 0.2902, "high": 0.2902, "low": 0.2885, "close": 0.2895, "volume": 28493.1, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 0.2891, "high": 0.2901, "low": 0.2891, "close": 0.2901, "volume": 4244.3, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 0.2902, "high": 0.2907, "low": 0.2902, "close": 0.2904, "volume": 4934.9, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 0.2902, "high": 0.2911, "low": 0.2902, "close": 0.2909, "volume": 1998.4, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 0.2908, "high": 0.2913, "low": 0.2906, "close": 0.2913, "volume": 11552.8, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 0.2907, "high": 0.2909, "low": 0.2904, "close": 0.2905, "volume": 2078.4, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.2903, "volume": 2321.8, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 0.2908, "high": 0.2909, "low": 0.29, "close": 0.2902, "volume": 5017.9, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 0.2902, "high": 0.2907, "low": 0.2898, "close": 0.2901, "volume": 2445.7, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 0.2897, "high": 0.2899, "low": 0.2892, "close": 0.2893, "volume": 2038.7, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 0.2896, "high": 0.2896, "low": 0.289, "close": 0.289, "volume": 4502.8, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 0.2893, "high": 0.2895, "low": 0.2886, "close": 0.2894, "volume": 52161.7, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 0.2893, "high": 0.2899, "low": 0.2885, "close": 0.2899, "volume": 129839.5, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 0.2898, "high": 0.2898, "low": 0.2896, "close": 0.2896, "volume": 2151.9, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 0.2899, "high": 0.2907, "low": 0.2898, "close": 0.2906, "volume": 3657.6, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 0.2896, "high": 0.2899, "low": 0.2895, "close": 0.2895, "volume": 1768.4, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 0.2897, "high": 0.2897, "low": 0.2897, "close": 0.2897, "volume": 17.2, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 0.2895, "high": 0.2895, "low": 0.2887, "close": 0.2887, "volume": 2251.9, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 0.2885, "high": 0.2893, "low": 0.2885, "close": 0.2893, "volume": 2133.2, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 0.2891, "high": 0.2896, "low": 0.2889, "close": 0.2891, "volume": 2233.9, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 0.2889, "high": 0.2895, "low": 0.2883, "close": 0.2895, "volume": 19188.1, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 0.2896, "high": 0.2897, "low": 0.2882, "close": 0.2882, "volume": 16010.1, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 0.2883, "high": 0.2884, "low": 0.2881, "close": 0.2884, "volume": 13433.0, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 0.2885, "high": 0.2888, "low": 0.2883, "close": 0.2885, "volume": 36315.6, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 0.2885, "high": 0.2885, "low": 0.2867, "close": 0.2875, "volume": 29868.6, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 0.2874, "high": 0.2874, "low": 0.28, "close": 0.2818, "volume": 153535.2, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 0.281, "high": 0.284, "low": 0.2807, "close": 0.2835, "volume": 64183.4, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 0.283, "high": 0.2834, "low": 0.2825, "close": 0.2834, "volume": 3578.9, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 0.2833, "high": 0.2833, "low": 0.281, "close": 0.2816, "volume": 24173.0, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 0.2818, "high": 0.2825, "low": 0.2814, "close": 0.2822, "volume": 2998.8, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 0.282, "high": 0.2829, "low": 0.2818, "close": 0.2819, "volume": 20321.0, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 0.2815, "high": 0.2819, "low": 0.2814, "close": 0.2814, "volume": 2021.5, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 0.2816, "high": 0.282, "low": 0.2813, "close": 0.2814, "volume": 1319.9, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 0.2816, "high": 0.2818, "low": 0.2809, "close": 0.2809, "volume": 37778.5, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 0.2809, "high": 0.2827, "low": 0.2809, "close": 0.2818, "volume": 3719.7, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 0.2813, "high": 0.2813, "low": 0.28, "close": 0.28, "volume": 59711.3, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 0.28, "high": 0.28, "low": 0.2787, "close": 0.2787, "volume": 27247.4, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 0.2795, "high": 0.2795, "low": 0.2795, "close": 0.2795, "volume": 3603.3, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 0.2787, "high": 0.2802, "low": 0.2787, "close": 0.2794, "volume": 26193.0, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 0.2789, "high": 0.279, "low": 0.276, "close": 0.2772, "volume": 48811.1, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 0.2773, "high": 0.2781, "low": 0.2772, "close": 0.2778, "volume": 35748.3, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 0.2784, "high": 0.2794, "low": 0.2784, "close": 0.2786, "volume": 6382.1, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 0.2777, "high": 0.2779, "low": 0.2732, "close": 0.2761, "volume": 68345.1, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 0.2753, "high": 0.2753, "low": 0.2716, "close": 0.2722, "volume": 20160.6, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 0.2717, "high": 0.275, "low": 0.2717, "close": 0.275, "volume": 43571.4, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 0.2751, "high": 0.2754, "low": 0.2737, "close": 0.2737, "volume": 106853.9, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 0.2732, "high": 0.2747, "low": 0.2727, "close": 0.2745, "volume": 16221.4, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 0.2737, "high": 0.2747, "low": 0.2731, "close": 0.2741, "volume": 12957.5, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 0.2753, "high": 0.2772, "low": 0.2751, "close": 0.2761, "volume": 46612.3, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 0.2758, "high": 0.2762, "low": 0.2747, "close": 0.275, "volume": 9373.3, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 0.275, "high": 0.2753, "low": 0.2695, "close": 0.2714, "volume": 66855.6, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 0.2709, "high": 0.2713, "low": 0.2659, "close": 0.2713, "volume": 54455.3, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 0.2713, "high": 0.2739, "low": 0.2713, "close": 0.2736, "volume": 37061.0, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 0.2739, "high": 0.2749, "low": 0.2731, "close": 0.2749, "volume": 25456.7, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 0.2748, "high": 0.2748, "low": 0.2702, "close": 0.2733, "volume": 112989.6, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 0.274, "high": 0.2763, "low": 0.2736, "close": 0.2757, "volume": 69260.3, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 0.2759, "high": 0.2777, "low": 0.2759, "close": 0.277, "volume": 27064.9, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 0.277, "high": 0.2775, "low": 0.2764, "close": 0.2764, "volume": 10147.7, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 0.2764, "high": 0.2775, "low": 0.2763, "close": 0.277, "volume": 5288.9, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 0.2773, "high": 0.2779, "low": 0.2773, "close": 0.2777, "volume": 8676.0, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 0.2781, "high": 0.2781, "low": 0.2767, "close": 0.2768, "volume": 3219.2, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 0.2766, "high": 0.277, "low": 0.2765, "close": 0.2765, "volume": 1357.6, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 0.2769, "high": 0.2769, "low": 0.2758, "close": 0.2758, "volume": 1411.8, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 0.2753, "high": 0.2761, "low": 0.2751, "close": 0.2761, "volume": 9164.2, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 0.2762, "high": 0.2762, "low": 0.2752, "close": 0.2752, "volume": 5331.7, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 0.2755, "high": 0.2755, "low": 0.2752, "close": 0.2752, "volume": 884.3, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 0.2755, "high": 0.2779, "low": 0.2755, "close": 0.2771, "volume": 28905.8, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 0.2766, "high": 0.2773, "low": 0.2752, "close": 0.2754, "volume": 4111.4, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 0.2756, "high": 0.2756, "low": 0.273, "close": 0.2739, "volume": 17908.2, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 0.2737, "high": 0.2742, "low": 0.2685, "close": 0.2687, "volume": 79849.0, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 0.2688, "high": 0.2711, "low": 0.2671, "close": 0.2694, "volume": 46532.1, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 0.2704, "high": 0.2708, "low": 0.2702, "close": 0.2703, "volume": 15712.7, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 0.2712, "high": 0.2732, "low": 0.2712, "close": 0.2726, "volume": 24431.6, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 0.2726, "high": 0.274, "low": 0.2724, "close": 0.274, "volume": 13183.8, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 0.2733, "high": 0.2734, "low": 0.2688, "close": 0.2697, "volume": 67230.7, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 0.2704, "high": 0.2707, "low": 0.2446, "close": 0.2517, "volume": 266613.0, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 0.2525, "high": 0.2581, "low": 0.2501, "close": 0.2569, "volume": 56005.3, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 0.2579, "high": 0.2597, "low": 0.2549, "close": 0.2557, "volume": 122982.4, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 0.255, "high": 0.2605, "low": 0.255, "close": 0.259, "volume": 177796.6, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 0.2591, "high": 0.2598, "low": 0.2574, "close": 0.259, "volume": 56411.2, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 0.2594, "high": 0.26, "low": 0.256, "close": 0.256, "volume": 8142.0, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 0.2561, "high": 0.2594, "low": 0.2561, "close": 0.2589, "volume": 14149.7, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 0.2596, "high": 0.2599, "low": 0.2569, "close": 0.257, "volume": 118178.8, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 0.2577, "high": 0.2608, "low": 0.2569, "close": 0.2608, "volume": 3062.4, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 0.2614, "high": 0.265, "low": 0.2614, "close": 0.2647, "volume": 18048.0, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 0.2639, "high": 0.2646, "low": 0.2628, "close": 0.2637, "volume": 2381.7, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 0.264, "high": 0.2643, "low": 0.2631, "close": 0.2639, "volume": 246.0, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 0.2631, "high": 0.2631, "low": 0.2622, "close": 0.2626, "volume": 263.3, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 0.2631, "high": 0.2639, "low": 0.2631, "close": 0.2638, "volume": 71.4, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 0.2645, "high": 0.2666, "low": 0.2637, "close": 0.2662, "volume": 20018.7, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 0.2668, "high": 0.267, "low": 0.2647, "close": 0.2651, "volume": 120246.5, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 0.2649, "high": 0.267, "low": 0.2648, "close": 0.265, "volume": 33505.0, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 0.2653, "high": 0.2655, "low": 0.2631, "close": 0.2637, "volume": 19747.0, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 0.2647, "high": 0.2656, "low": 0.2631, "close": 0.2631, "volume": 2726.8, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 0.2626, "high": 0.2641, "low": 0.26, "close": 0.2607, "volume": 38862.5, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 0.261, "high": 0.2636, "low": 0.2588, "close": 0.2626, "volume": 18931.5, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 0.2624, "high": 0.2662, "low": 0.2624, "close": 0.2658, "volume": 16944.8, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 0.2649, "high": 0.2649, "low": 0.2627, "close": 0.2632, "volume": 6276.4, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 0.2632, "high": 0.265, "low": 0.263, "close": 0.2646, "volume": 7224.2, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 0.2639, "high": 0.2647, "low": 0.2639, "close": 0.2639, "volume": 1567.0, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 0.2635, "high": 0.2647, "low": 0.2634, "close": 0.264, "volume": 4958.3, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 0.2643, "high": 0.2647, "low": 0.2628, "close": 0.2639, "volume": 5666.4, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 0.2641, "high": 0.2641, "low": 0.2625, "close": 0.2636, "volume": 1517.6, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 0.2631, "high": 0.2631, "low": 0.262, "close": 0.262, "volume": 27215.5, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 0.2618, "high": 0.2626, "low": 0.2618, "close": 0.2622, "volume": 11682.4, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 0.2622, "high": 0.2622, "low": 0.2613, "close": 0.2618, "volume": 7374.8, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 0.2622, "high": 0.2629, "low": 0.2616, "close": 0.2629, "volume": 3444.1, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 0.2624, "high": 0.2624, "low": 0.2606, "close": 0.2606, "volume": 8036.6, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2613, "volume": 2150.5, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 0.2617, "high": 0.2629, "low": 0.2611, "close": 0.2628, "volume": 858.4, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 0.2631, "high": 0.2641, "low": 0.2631, "close": 0.2636, "volume": 2639.3, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 100.4, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 0.2641, "high": 0.2645, "low": 0.2639, "close": 0.2642, "volume": 9013.8, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 0.2647, "high": 0.2647, "low": 0.2636, "close": 0.2639, "volume": 1163.6, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 0.2636, "high": 0.2648, "low": 0.2635, "close": 0.2644, "volume": 38383.4, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 0.265, "high": 0.2662, "low": 0.265, "close": 0.2662, "volume": 6372.5, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 0.2663, "high": 0.2679, "low": 0.2662, "close": 0.2676, "volume": 10218.2, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 0.2676, "high": 0.2696, "low": 0.2673, "close": 0.269, "volume": 34910.0, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 0.268, "high": 0.269, "low": 0.2676, "close": 0.269, "volume": 57079.6, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 0.268, "high": 0.268, "low": 0.2669, "close": 0.268, "volume": 5630.1, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 0.2678, "high": 0.2686, "low": 0.267, "close": 0.2686, "volume": 2508.8, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 0.2681, "high": 0.2685, "low": 0.2613, "close": 0.2685, "volume": 108296.9, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 0.268, "high": 0.2681, "low": 0.2667, "close": 0.2681, "volume": 8111.4, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 0.2687, "high": 0.2689, "low": 0.2674, "close": 0.2674, "volume": 8131.1, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 0.2673, "high": 0.2676, "low": 0.2668, "close": 0.2673, "volume": 68693.0, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 0.268, "high": 0.2686, "low": 0.268, "close": 0.2684, "volume": 14811.2, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 0.2688, "high": 0.2703, "low": 0.2684, "close": 0.2693, "volume": 4294.6, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 0.2688, "high": 0.2688, "low": 0.2676, "close": 0.2678, "volume": 17957.0, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 0.2678, "high": 0.268, "low": 0.2677, "close": 0.2677, "volume": 25507.7, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 0.2673, "high": 0.2677, "low": 0.2665, "close": 0.2665, "volume": 3523.7, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 0.2664, "high": 0.2669, "low": 0.2664, "close": 0.2669, "volume": 2128.0, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 0.2668, "high": 0.2675, "low": 0.2657, "close": 0.2657, "volume": 1623.8, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 0.2657, "high": 0.2657, "low": 0.2653, "close": 0.2655, "volume": 374.1, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 0.2659, "high": 0.266, "low": 0.2659, "close": 0.266, "volume": 1483.9, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 0.2654, "high": 0.2662, "low": 0.2649, "close": 0.2662, "volume": 1173.3, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 0.2659, "high": 0.2664, "low": 0.2657, "close": 0.2664, "volume": 474.4, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 0.2671, "high": 0.2678, "low": 0.2669, "close": 0.2674, "volume": 2452.3, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 0.268, "high": 0.2688, "low": 0.2675, "close": 0.2678, "volume": 1974.1, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 0.2679, "high": 0.2686, "low": 0.2673, "close": 0.2683, "volume": 2036.5, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 0.2688, "high": 0.2688, "low": 0.268, "close": 0.2681, "volume": 2797.0, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 0.2684, "high": 0.2688, "low": 0.267, "close": 0.2671, "volume": 4699.3, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 0.2678, "high": 0.2696, "low": 0.2668, "close": 0.2688, "volume": 13634.8, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 0.2682, "high": 0.2688, "low": 0.268, "close": 0.2688, "volume": 4761.6, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 0.2691, "high": 0.2728, "low": 0.2691, "close": 0.2704, "volume": 37128.0, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 0.2699, "high": 0.2704, "low": 0.2694, "close": 0.2702, "volume": 2423.2, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 0.2706, "high": 0.2721, "low": 0.2702, "close": 0.2721, "volume": 19386.9, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 0.2725, "high": 0.2729, "low": 0.2716, "close": 0.2718, "volume": 5823.0, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 0.2712, "high": 0.2718, "low": 0.2707, "close": 0.2707, "volume": 1789.6, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 0.2713, "high": 0.2713, "low": 0.2705, "close": 0.2711, "volume": 7676.9, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 0.2707, "high": 0.2715, "low": 0.2704, "close": 0.2707, "volume": 5425.3, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 0.2712, "high": 0.2712, "low": 0.2699, "close": 0.271, "volume": 32521.6, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 0.271, "high": 0.2721, "low": 0.271, "close": 0.2719, "volume": 626.2, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 0.2715, "high": 0.2715, "low": 0.2711, "close": 0.2714, "volume": 1927.2, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 0.2709, "high": 0.271, "low": 0.2706, "close": 0.271, "volume": 11916.0, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 0.2705, "high": 0.2705, "low": 0.2688, "close": 0.269, "volume": 12944.4, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 0.269, "high": 0.271, "low": 0.269, "close": 0.2703, "volume": 69910.2, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 0.2702, "high": 0.2702, "low": 0.2679, "close": 0.268, "volume": 6301.7, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 0.2681, "high": 0.2684, "low": 0.2676, "close": 0.2678, "volume": 5433.4, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 0.2674, "high": 0.2674, "low": 0.2667, "close": 0.2673, "volume": 4449.4, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 0.2675, "high": 0.2675, "low": 0.2663, "close": 0.2663, "volume": 1895.0, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 0.2661, "high": 0.2661, "low": 0.265, "close": 0.2653, "volume": 26932.5, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 0.2658, "high": 0.2675, "low": 0.2657, "close": 0.2675, "volume": 12971.3, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 0.2674, "high": 0.2678, "low": 0.2663, "close": 0.2663, "volume": 2708.0, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 0.2661, "high": 0.2673, "low": 0.2653, "close": 0.2673, "volume": 1156.2, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 0.2677, "high": 0.2687, "low": 0.2667, "close": 0.2667, "volume": 7755.9, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 0.2665, "high": 0.267, "low": 0.2593, "close": 0.2617, "volume": 131574.9, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 0.2622, "high": 0.2626, "low": 0.2614, "close": 0.2614, "volume": 7836.3, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 0.2622, "high": 0.2631, "low": 0.262, "close": 0.2629, "volume": 7367.2, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 0.2628, "high": 0.2637, "low": 0.2626, "close": 0.2635, "volume": 30211.2, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 0.2635, "high": 0.2653, "low": 0.2635, "close": 0.265, "volume": 14085.6, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 0.2648, "high": 0.265, "low": 0.2644, "close": 0.2644, "volume": 1996.1, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 0.2644, "high": 0.2655, "low": 0.2637, "close": 0.2649, "volume": 15577.4, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 0.2649, "high": 0.2651, "low": 0.2632, "close": 0.2632, "volume": 5873.9, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 0.2632, "high": 0.2636, "low": 0.263, "close": 0.2632, "volume": 10291.0, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 0.2628, "high": 0.2633, "low": 0.2625, "close": 0.2629, "volume": 5746.9, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 0.2629, "high": 0.263, "low": 0.2616, "close": 0.2616, "volume": 8352.5, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 0.262, "high": 0.2625, "low": 0.2617, "close": 0.2624, "volume": 3742.9, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 0.2623, "high": 0.2624, "low": 0.2609, "close": 0.2618, "volume": 15063.8, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 0.2619, "high": 0.2619, "low": 0.2614, "close": 0.2614, "volume": 3068.9, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 0.2612, "high": 0.2612, "low": 0.26, "close": 0.2603, "volume": 15593.4, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 0.2604, "high": 0.2615, "low": 0.2602, "close": 0.2615, "volume": 7582.6, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2615, "volume": 875.3, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 87.6, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 1580.9, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 0.2606, "high": 0.2606, "low": 0.2593, "close": 0.2597, "volume": 4030.0, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 0.2596, "high": 0.2596, "low": 0.2582, "close": 0.2587, "volume": 12640.6, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 0.2587, "high": 0.2604, "low": 0.2587, "close": 0.2599, "volume": 3367.6, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 0.2593, "high": 0.2593, "low": 0.257, "close": 0.2575, "volume": 16779.5, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 0.2573, "high": 0.2584, "low": 0.2563, "close": 0.2564, "volume": 43077.8, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 0.257, "high": 0.257, "low": 0.2558, "close": 0.2558, "volume": 9825.8, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 0.2561, "high": 0.2572, "low": 0.2539, "close": 0.257, "volume": 40389.5, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 0.257, "high": 0.257, "low": 0.252, "close": 0.2526, "volume": 108672.6, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 0.2529, "high": 0.2558, "low": 0.252, "close": 0.2553, "volume": 17239.6, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 0.2553, "high": 0.256, "low": 0.2535, "close": 0.2538, "volume": 7938.4, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 0.2545, "high": 0.2559, "low": 0.2542, "close": 0.2558, "volume": 9876.5, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 0.256, "high": 0.256, "low": 0.2513, "close": 0.2536, "volume": 144584.0, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 0.2535, "high": 0.256, "low": 0.2535, "close": 0.2559, "volume": 11608.4, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 0.2563, "high": 0.2589, "low": 0.2558, "close": 0.2585, "volume": 20899.2, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 0.2585, "high": 0.2597, "low": 0.2583, "close": 0.2587, "volume": 12084.7, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 0.2587, "high": 0.2599, "low": 0.2587, "close": 0.2599, "volume": 4092.5, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 0.2599, "high": 0.26, "low": 0.2587, "close": 0.2587, "volume": 2313.3, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 0.2594, "high": 0.2594, "low": 0.2577, "close": 0.2583, "volume": 25995.1, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 0.2583, "high": 0.2593, "low": 0.2583, "close": 0.2593, "volume": 3307.6, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 0.2592, "high": 0.2593, "low": 0.2587, "close": 0.2591, "volume": 10391.1, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 0.2595, "high": 0.261, "low": 0.2593, "close": 0.2608, "volume": 13129.7, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 0.2598, "high": 0.2606, "low": 0.2594, "close": 0.2594, "volume": 2506.4, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 0.2601, "high": 0.2611, "low": 0.2601, "close": 0.2603, "volume": 4453.3, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 0.2607, "high": 0.2607, "low": 0.2607, "close": 0.2607, "volume": 4.6, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 19.2, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 0.2598, "high": 0.26, "low": 0.2593, "close": 0.2598, "volume": 3281.4, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 0.2599, "high": 0.2599, "low": 0.2593, "close": 0.2593, "volume": 2087.2, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 0.2591, "high": 0.2614, "low": 0.2582, "close": 0.2614, "volume": 54490.2, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 0.2614, "high": 0.2626, "low": 0.2611, "close": 0.2625, "volume": 7155.7, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 0.2622, "high": 0.2628, "low": 0.262, "close": 0.2626, "volume": 42111.1, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 0.2629, "high": 0.2671, "low": 0.2625, "close": 0.2663, "volume": 32630.8, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 0.2662, "high": 0.2682, "low": 0.2662, "close": 0.2675, "volume": 17263.6, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 0.268, "high": 0.268, "low": 0.2662, "close": 0.2674, "volume": 60931.0, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 0.2668, "high": 0.2697, "low": 0.2666, "close": 0.2687, "volume": 61312.1, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 0.2684, "high": 0.269, "low": 0.2676, "close": 0.2677, "volume": 7366.0, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 0.2672, "high": 0.2674, "low": 0.2653, "close": 0.2661, "volume": 9243.9, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 0.2662, "high": 0.267, "low": 0.2662, "close": 0.267, "volume": 3846.7, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 0.267, "high": 0.2682, "low": 0.2669, "close": 0.2679, "volume": 4612.1, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 0.2681, "high": 0.2697, "low": 0.2677, "close": 0.2688, "volume": 44615.6, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 0.2692, "high": 0.2698, "low": 0.2683, "close": 0.2693, "volume": 58641.7, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 0.2694, "high": 0.2694, "low": 0.2687, "close": 0.2691, "volume": 6108.0, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 0.269, "high": 0.269, "low": 0.2685, "close": 0.2687, "volume": 3172.0, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 0.2688, "high": 0.2692, "low": 0.2687, "close": 0.2692, "volume": 3924.3, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 0.2693, "high": 0.271, "low": 0.2693, "close": 0.2701, "volume": 10949.1, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 0.2698, "high": 0.2699, "low": 0.2688, "close": 0.2696, "volume": 5174.0, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 0.269, "high": 0.269, "low": 0.2685, "close": 0.2686, "volume": 601.4, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 0.2686, "high": 0.2689, "low": 0.2684, "close": 0.2684, "volume": 2955.9, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 0.2681, "high": 0.2681, "low": 0.2668, "close": 0.2668, "volume": 1270.9, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 0.2673, "high": 0.2674, "low": 0.2673, "close": 0.2674, "volume": 4050.8, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 0.2673, "high": 0.2677, "low": 0.2673, "close": 0.2677, "volume": 1139.9, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 0.2673, "high": 0.2673, "low": 0.2649, "close": 0.266, "volume": 41773.9, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 0.2661, "high": 0.2661, "low": 0.2648, "close": 0.2653, "volume": 7171.9, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 0.2658, "high": 0.2658, "low": 0.263, "close": 0.2633, "volume": 25678.1, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 0.2629, "high": 0.2635, "low": 0.2623, "close": 0.2628, "volume": 8736.2, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 0.2628, "high": 0.2655, "low": 0.2628, "close": 0.2655, "volume": 13172.9, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 0.2656, "high": 0.267, "low": 0.2647, "close": 0.267, "volume": 47777.0, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 0.2655, "high": 0.2655, "low": 0.2641, "close": 0.2644, "volume": 7481.8, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 0.2646, "high": 0.2655, "low": 0.2646, "close": 0.2652, "volume": 763.3, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 0.2647, "high": 0.2647, "low": 0.2631, "close": 0.2633, "volume": 10776.6, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 0.2641, "high": 0.265, "low": 0.2641, "close": 0.265, "volume": 52452.0, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 0.2648, "high": 0.2655, "low": 0.2648, "close": 0.2651, "volume": 8657.0, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 0.2651, "high": 0.2662, "low": 0.2651, "close": 0.2658, "volume": 6247.9, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 0.2659, "high": 0.2659, "low": 0.2647, "close": 0.2648, "volume": 4476.9, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 0.2648, "high": 0.2702, "low": 0.2643, "close": 0.2702, "volume": 28801.6, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 0.2703, "high": 0.2708, "low": 0.2638, "close": 0.2646, "volume": 54005.9, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 0.2649, "high": 0.2668, "low": 0.2616, "close": 0.2631, "volume": 35272.2, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 0.2629, "high": 0.2632, "low": 0.2605, "close": 0.2606, "volume": 28204.2, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 0.2603, "high": 0.2623, "low": 0.26, "close": 0.2623, "volume": 13504.0, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 0.2621, "high": 0.2621, "low": 0.2608, "close": 0.2608, "volume": 6736.1, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 0.2617, "high": 0.2625, "low": 0.2617, "close": 0.2621, "volume": 3505.5, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 0.2623, "high": 0.2632, "low": 0.2623, "close": 0.2632, "volume": 973.9, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 0.2623, "high": 0.2632, "low": 0.262, "close": 0.2632, "volume": 3882.3, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 0.2632, "high": 0.2632, "low": 0.2624, "close": 0.2624, "volume": 374.8, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 0.2625, "high": 0.2634, "low": 0.2621, "close": 0.2622, "volume": 9468.8, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 0.2622, "high": 0.2639, "low": 0.2622, "close": 0.2626, "volume": 20784.7, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 0.2623, "high": 0.2653, "low": 0.2601, "close": 0.2602, "volume": 31756.7, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 0.26, "high": 0.2624, "low": 0.2597, "close": 0.2604, "volume": 22168.9, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 0.2602, "high": 0.2614, "low": 0.2594, "close": 0.2594, "volume": 7229.2, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 0.2606, "high": 0.2613, "low": 0.2602, "close": 0.261, "volume": 3442.4, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 0.2605, "high": 0.2617, "low": 0.2605, "close": 0.2617, "volume": 2237.8, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 0.2617, "high": 0.2617, "low": 0.2595, "close": 0.2597, "volume": 8928.2, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 0.2597, "high": 0.2605, "low": 0.2595, "close": 0.2605, "volume": 4245.3, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 0.2596, "high": 0.2606, "low": 0.2595, "close": 0.2606, "volume": 1448.5, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 0.2608, "high": 0.2609, "low": 0.2604, "close": 0.2609, "volume": 161.2, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.2611, "volume": 187.3, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 0.2607, "high": 0.2609, "low": 0.2593, "close": 0.26, "volume": 14340.5, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 0.2606, "high": 0.2609, "low": 0.26, "close": 0.26, "volume": 754.0, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 0.2602, "high": 0.2608, "low": 0.2596, "close": 0.2596, "volume": 7880.3, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 0.2602, "high": 0.2603, "low": 0.2598, "close": 0.2603, "volume": 4729.0, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 0.2604, "high": 0.2604, "low": 0.2597, "close": 0.2598, "volume": 209.8, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 0.2602, "high": 0.2602, "low": 0.2596, "close": 0.2598, "volume": 2079.0, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 0.2596, "high": 0.2605, "low": 0.2595, "close": 0.2605, "volume": 8121.0, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 0.2602, "high": 0.2602, "low": 0.2602, "close": 0.2602, "volume": 866.6, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 0.2596, "high": 0.2596, "low": 0.2582, "close": 0.2585, "volume": 25569.6, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 0.2585, "high": 0.2585, "low": 0.2585, "close": 0.2585, "volume": 0.0, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 176.5, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 29.2, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 0.2588, "high": 0.2588, "low": 0.2581, "close": 0.2583, "volume": 5300.0, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 0.2587, "high": 0.2592, "low": 0.2586, "close": 0.2592, "volume": 16578.8, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 0.2593, "high": 0.2605, "low": 0.2591, "close": 0.2605, "volume": 7001.5, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 0.2603, "high": 0.2608, "low": 0.2602, "close": 0.2607, "volume": 636.4, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 0.2607, "high": 0.2608, "low": 0.2603, "close": 0.2608, "volume": 7881.0, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 0.2609, "high": 0.2612, "low": 0.2601, "close": 0.2606, "volume": 3374.9, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 0.2607, "high": 0.2608, "low": 0.2606, "close": 0.2607, "volume": 2434.4, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 0.2607, "high": 0.2607, "low": 0.2601, "close": 0.2601, "volume": 975.5, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 0.2608, "high": 0.2612, "low": 0.2607, "close": 0.2611, "volume": 3559.3, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 0.2609, "high": 0.2616, "low": 0.2609, "close": 0.2616, "volume": 988.0, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 0.2618, "high": 0.2618, "low": 0.261, "close": 0.2613, "volume": 761.9, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2613, "volume": 296.3, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 0.261, "high": 0.2615, "low": 0.2604, "close": 0.2604, "volume": 2812.6, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 0.2605, "high": 0.2614, "low": 0.2601, "close": 0.2609, "volume": 19266.1, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 0.2609, "high": 0.2609, "low": 0.2604, "close": 0.2604, "volume": 333.2, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 0.2604, "high": 0.261, "low": 0.2604, "close": 0.2607, "volume": 2000.7, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 0.2607, "high": 0.2611, "low": 0.2606, "close": 0.261, "volume": 4865.7, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 234.0, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 0.2621, "high": 0.2625, "low": 0.2614, "close": 0.262, "volume": 9449.6, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 0.2619, "high": 0.2632, "low": 0.2617, "close": 0.2628, "volume": 5843.6, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 0.2631, "high": 0.2633, "low": 0.2627, "close": 0.2632, "volume": 28099.6, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 0.2635, "high": 0.2639, "low": 0.2628, "close": 0.2628, "volume": 3601.3, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 0.2636, "high": 0.2637, "low": 0.2636, "close": 0.2637, "volume": 4123.9, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 73.9, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 0.2634, "high": 0.2634, "low": 0.263, "close": 0.2633, "volume": 5105.0, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 0.2632, "high": 0.2634, "low": 0.2628, "close": 0.2628, "volume": 2076.8, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 0.2639, "high": 0.2646, "low": 0.2638, "close": 0.2645, "volume": 5315.0, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 0.2647, "high": 0.2649, "low": 0.2636, "close": 0.2636, "volume": 9229.7, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 0.2637, "high": 0.2637, "low": 0.2636, "close": 0.2636, "volume": 6635.4, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 0.2642, "high": 0.2643, "low": 0.2627, "close": 0.2629, "volume": 1802.6, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 10.5, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 0.2623, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 7191.2, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 0.2622, "high": 0.2622, "low": 0.2617, "close": 0.262, "volume": 7118.6, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 0.2619, "high": 0.2626, "low": 0.2618, "close": 0.2618, "volume": 5754.4, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 0.2622, "high": 0.2631, "low": 0.2618, "close": 0.2631, "volume": 1494.7, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 0.2632, "high": 0.2635, "low": 0.2629, "close": 0.2629, "volume": 521.4, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 0.2634, "high": 0.2634, "low": 0.2613, "close": 0.2615, "volume": 12935.8, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 0.2613, "high": 0.2614, "low": 0.2605, "close": 0.2613, "volume": 54801.3, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 0.2611, "high": 0.2616, "low": 0.2611, "close": 0.2612, "volume": 3142.7, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 0.2612, "high": 0.2617, "low": 0.2611, "close": 0.2611, "volume": 3503.6, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 0.2609, "high": 0.2609, "low": 0.2604, "close": 0.2607, "volume": 196.9, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 0.2607, "high": 0.2607, "low": 0.2587, "close": 0.2598, "volume": 37897.8, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 0.2601, "high": 0.2603, "low": 0.2601, "close": 0.2603, "volume": 1386.4, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 0.2602, "high": 0.2602, "low": 0.2595, "close": 0.2597, "volume": 3566.8, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 0.2599, "high": 0.2602, "low": 0.2591, "close": 0.2602, "volume": 399.6, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 0.2592, "high": 0.2597, "low": 0.2581, "close": 0.2591, "volume": 10284.6, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 0.2596, "high": 0.26, "low": 0.2596, "close": 0.26, "volume": 909.9, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 177.2, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 0.2606, "high": 0.2638, "low": 0.2606, "close": 0.2625, "volume": 9007.1, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 0.2628, "high": 0.2631, "low": 0.2621, "close": 0.2627, "volume": 36717.6, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 0.2632, "high": 0.2645, "low": 0.2632, "close": 0.2645, "volume": 16632.1, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 0.2646, "high": 0.2668, "low": 0.2645, "close": 0.2652, "volume": 14966.3, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 0.266, "high": 0.267, "low": 0.2653, "close": 0.2666, "volume": 36002.4, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 0.2671, "high": 0.2671, "low": 0.2655, "close": 0.2657, "volume": 22253.8, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 0.2651, "high": 0.2657, "low": 0.2647, "close": 0.2655, "volume": 30509.3, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 0.2662, "high": 0.2662, "low": 0.2628, "close": 0.2647, "volume": 34016.9, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 0.2647, "high": 0.2662, "low": 0.2646, "close": 0.2657, "volume": 21344.5, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 0.2657, "high": 0.2665, "low": 0.2657, "close": 0.2657, "volume": 6956.8, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 0.2659, "high": 0.2677, "low": 0.2658, "close": 0.2675, "volume": 11371.8, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 0.2671, "high": 0.2679, "low": 0.2671, "close": 0.2675, "volume": 5705.9, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 0.2677, "high": 0.2681, "low": 0.2675, "close": 0.2677, "volume": 8829.9, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 0.2671, "high": 0.2675, "low": 0.2667, "close": 0.2667, "volume": 2684.0, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 0.2663, "high": 0.2663, "low": 0.2657, "close": 0.2657, "volume": 549.4, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 0.2657, "high": 0.2658, "low": 0.2653, "close": 0.2657, "volume": 3859.4, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 0.2654, "high": 0.2655, "low": 0.2649, "close": 0.2651, "volume": 1959.8, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 0.265, "high": 0.265, "low": 0.2645, "close": 0.2646, "volume": 670.9, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 0.2646, "high": 0.2647, "low": 0.2632, "close": 0.2632, "volume": 6294.2, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 0.2633, "high": 0.2637, "low": 0.263, "close": 0.263, "volume": 4378.1, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 0.263, "high": 0.263, "low": 0.2622, "close": 0.2622, "volume": 15119.6, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 0.2621, "high": 0.2622, "low": 0.262, "close": 0.2621, "volume": 2545.4, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 0.262, "high": 0.262, "low": 0.2605, "close": 0.261, "volume": 9891.9, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 0.2614, "high": 0.2617, "low": 0.2613, "close": 0.2613, "volume": 9215.5, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 675.5, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 0.2614, "high": 0.2619, "low": 0.2609, "close": 0.2619, "volume": 1269.5, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 0.262, "high": 0.2778, "low": 0.262, "close": 0.2769, "volume": 122030.2, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 0.2772, "high": 0.2798, "low": 0.2733, "close": 0.2745, "volume": 29140.1, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 0.2741, "high": 0.278, "low": 0.2741, "close": 0.2769, "volume": 40680.8, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 0.2766, "high": 0.2786, "low": 0.2766, "close": 0.2769, "volume": 778.8, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 0.2777, "high": 0.2777, "low": 0.2755, "close": 0.2755, "volume": 4479.4, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 0.2758, "high": 0.2767, "low": 0.2751, "close": 0.2759, "volume": 16824.4, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 0.2761, "high": 0.2771, "low": 0.2753, "close": 0.2753, "volume": 6477.5, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 0.2748, "high": 0.276, "low": 0.2744, "close": 0.2745, "volume": 5767.2, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 0.2743, "high": 0.2745, "low": 0.2729, "close": 0.2735, "volume": 9310.4, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 0.2735, "high": 0.2735, "low": 0.2715, "close": 0.2727, "volume": 19001.8, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 0.2728, "high": 0.2728, "low": 0.2696, "close": 0.2698, "volume": 43285.8, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 0.2696, "high": 0.2699, "low": 0.2685, "close": 0.2692, "volume": 6833.5, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 0.2685, "high": 0.2685, "low": 0.2678, "close": 0.2678, "volume": 24368.7, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 0.2677, "high": 0.2677, "low": 0.266, "close": 0.2671, "volume": 10862.9, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 0.2671, "high": 0.2671, "low": 0.2658, "close": 0.2658, "volume": 17219.8, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 0.2665, "high": 0.267, "low": 0.2663, "close": 0.267, "volume": 7703.4, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 0.2665, "high": 0.2666, "low": 0.2648, "close": 0.2649, "volume": 5627.5, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 0.2651, "high": 0.2657, "low": 0.2651, "close": 0.2657, "volume": 488.5, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 0.2654, "high": 0.2661, "low": 0.2654, "close": 0.2661, "volume": 1789.9, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 0.2648, "high": 0.2659, "low": 0.2639, "close": 0.2659, "volume": 1144.3, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 0.2655, "high": 0.2666, "low": 0.265, "close": 0.2666, "volume": 1642.7, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 0.2655, "high": 0.2655, "low": 0.2647, "close": 0.2647, "volume": 3667.2, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 0.2648, "high": 0.2653, "low": 0.2637, "close": 0.2639, "volume": 1388.9, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 0.2647, "high": 0.2654, "low": 0.2628, "close": 0.2638, "volume": 17787.0, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 0.2647, "high": 0.2647, "low": 0.2612, "close": 0.262, "volume": 46563.0, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 0.2623, "high": 0.2631, "low": 0.2611, "close": 0.2629, "volume": 7320.7, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 0.2625, "high": 0.2631, "low": 0.2621, "close": 0.2631, "volume": 8833.5, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 0.2635, "high": 0.264, "low": 0.2635, "close": 0.2639, "volume": 22239.4, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 0.2638, "high": 0.2641, "low": 0.2629, "close": 0.2641, "volume": 5019.9, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 0.2641, "high": 0.2647, "low": 0.2638, "close": 0.2643, "volume": 20217.1, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 0.2645, "high": 0.2653, "low": 0.2645, "close": 0.265, "volume": 721.6, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 0.2651, "high": 0.2654, "low": 0.2648, "close": 0.2654, "volume": 2723.7, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 0.2654, "high": 0.2663, "low": 0.2653, "close": 0.2659, "volume": 4125.6, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 0.2662, "high": 0.2662, "low": 0.2655, "close": 0.2655, "volume": 6079.7, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 0.2657, "high": 0.2661, "low": 0.2647, "close": 0.265, "volume": 10190.7, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 0.265, "high": 0.265, "low": 0.2642, "close": 0.2642, "volume": 3678.6, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 0.2644, "high": 0.2647, "low": 0.2639, "close": 0.2647, "volume": 29936.1, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 0.2642, "high": 0.2649, "low": 0.2642, "close": 0.2648, "volume": 888.8, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 0.2648, "high": 0.2657, "low": 0.2643, "close": 0.2657, "volume": 22925.1, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 0.2656, "high": 0.2657, "low": 0.2646, "close": 0.265, "volume": 1995.7, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 0.2649, "high": 0.2649, "low": 0.2649, "close": 0.2649, "volume": 32.2, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 0.2655, "high": 0.2658, "low": 0.2647, "close": 0.2658, "volume": 1876.2, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 0.2653, "high": 0.2653, "low": 0.2651, "close": 0.2651, "volume": 841.7, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 0.2647, "high": 0.2647, "low": 0.2647, "close": 0.2647, "volume": 6.7, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 0.2645, "high": 0.2646, "low": 0.2642, "close": 0.2646, "volume": 4685.1, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 0.2654, "high": 0.266, "low": 0.2654, "close": 0.2657, "volume": 7173.9, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 0.265, "high": 0.265, "low": 0.2639, "close": 0.2643, "volume": 5523.0, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 0.2639, "high": 0.2639, "low": 0.2622, "close": 0.2625, "volume": 12251.6, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 0.2621, "high": 0.2628, "low": 0.2614, "close": 0.2628, "volume": 15354.9, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 0.2622, "high": 0.2622, "low": 0.258, "close": 0.2595, "volume": 64624.2, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 0.259, "high": 0.2591, "low": 0.2531, "close": 0.2531, "volume": 132812.4, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 0.253, "high": 0.2555, "low": 0.2501, "close": 0.2555, "volume": 107144.4, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 0.2554, "high": 0.2563, "low": 0.2553, "close": 0.2562, "volume": 17350.2, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 0.2559, "high": 0.2559, "low": 0.2537, "close": 0.2547, "volume": 35998.9, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 0.2541, "high": 0.2544, "low": 0.2537, "close": 0.2538, "volume": 9159.5, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 0.2538, "high": 0.2542, "low": 0.2516, "close": 0.2542, "volume": 10095.4, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 0.2542, "high": 0.2551, "low": 0.2542, "close": 0.2543, "volume": 6766.0, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 0.2542, "high": 0.2554, "low": 0.254, "close": 0.2552, "volume": 12572.3, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 0.255, "high": 0.2578, "low": 0.255, "close": 0.2573, "volume": 23144.7, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2563, "volume": 9400.0, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 0.2562, "high": 0.2573, "low": 0.2562, "close": 0.2572, "volume": 9730.5, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 19818.4, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 0.2565, "high": 0.2566, "low": 0.2558, "close": 0.2563, "volume": 9342.3, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 0.2564, "high": 0.2566, "low": 0.2563, "close": 0.2565, "volume": 7267.4, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 0.2567, "high": 0.2574, "low": 0.2565, "close": 0.2569, "volume": 11161.9, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 0.2568, "high": 0.2568, "low": 0.256, "close": 0.2566, "volume": 1727.6, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 0.2562, "high": 0.2563, "low": 0.2557, "close": 0.2557, "volume": 143.1, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 10.7, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 0.2565, "high": 0.2575, "low": 0.2565, "close": 0.2573, "volume": 3643.1, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 0.257, "high": 0.2583, "low": 0.257, "close": 0.2582, "volume": 3901.5, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 0.258, "high": 0.2585, "low": 0.2572, "close": 0.258, "volume": 1546.4, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 0.2581, "high": 0.2581, "low": 0.2562, "close": 0.2576, "volume": 37848.0, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 0.2575, "high": 0.2575, "low": 0.2549, "close": 0.2551, "volume": 13789.8, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 0.2556, "high": 0.2568, "low": 0.2549, "close": 0.2558, "volume": 29677.3, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 0.2557, "high": 0.2563, "low": 0.2549, "close": 0.2549, "volume": 22788.4, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 0.2549, "high": 0.2549, "low": 0.2517, "close": 0.2531, "volume": 31772.1, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 0.2536, "high": 0.2555, "low": 0.253, "close": 0.2547, "volume": 10124.4, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 0.2543, "high": 0.2543, "low": 0.2533, "close": 0.2536, "volume": 10082.8, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 0.2541, "high": 0.2567, "low": 0.254, "close": 0.2556, "volume": 11087.1, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 0.2551, "high": 0.2555, "low": 0.2551, "close": 0.2555, "volume": 2958.5, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 0.2549, "high": 0.2552, "low": 0.2544, "close": 0.2552, "volume": 1924.0, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 0.2546, "high": 0.2554, "low": 0.2546, "close": 0.2554, "volume": 1201.1, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 0.2549, "high": 0.2556, "low": 0.2548, "close": 0.2554, "volume": 2477.2, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 0.2556, "high": 0.2556, "low": 0.2549, "close": 0.2549, "volume": 2130.0, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 0.2554, "high": 0.2556, "low": 0.2551, "close": 0.2551, "volume": 9482.3, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 0.2555, "high": 0.2565, "low": 0.2555, "close": 0.2565, "volume": 1357.4, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 0.2565, "high": 0.2568, "low": 0.2561, "close": 0.2563, "volume": 1270.5, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 0.2567, "high": 0.2567, "low": 0.2562, "close": 0.2566, "volume": 238.6, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 0.2564, "high": 0.2564, "low": 0.2556, "close": 0.2556, "volume": 1891.8, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 0.2557, "high": 0.2558, "low": 0.2549, "close": 0.2549, "volume": 182.9, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 0.2551, "high": 0.2554, "low": 0.2548, "close": 0.2548, "volume": 2171.0, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 0.2548, "high": 0.2551, "low": 0.2548, "close": 0.2551, "volume": 454.7, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 309.8, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 60.1, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 309.0, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 0.2549, "high": 0.2565, "low": 0.2549, "close": 0.2565, "volume": 10047.8, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 0.2564, "high": 0.2572, "low": 0.2561, "close": 0.2568, "volume": 33251.4, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 0.2568, "high": 0.257, "low": 0.2566, "close": 0.257, "volume": 1091.4, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 0.256, "high": 0.2562, "low": 0.2556, "close": 0.2557, "volume": 479.4, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 0.2557, "high": 0.2562, "low": 0.2551, "close": 0.2551, "volume": 2304.7, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 0.2549, "high": 0.2549, "low": 0.254, "close": 0.2543, "volume": 1614.2, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 0.2545, "high": 0.2557, "low": 0.2543, "close": 0.2556, "volume": 9488.5, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 0.2556, "high": 0.2556, "low": 0.2556, "close": 0.2556, "volume": 0.0, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2554, "volume": 2972.8, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 0.2549, "high": 0.2558, "low": 0.2547, "close": 0.2558, "volume": 15489.3, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 0.2554, "high": 0.256, "low": 0.2554, "close": 0.256, "volume": 139.4, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 0.2563, "high": 0.2564, "low": 0.255, "close": 0.2564, "volume": 6166.6, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 0.2564, "high": 0.2564, "low": 0.2551, "close": 0.2554, "volume": 3290.9, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 0.2556, "high": 0.2556, "low": 0.2552, "close": 0.2553, "volume": 1100.0, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 0.2552, "high": 0.2554, "low": 0.2548, "close": 0.2553, "volume": 2255.6, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 0.2553, "high": 0.2553, "low": 0.2548, "close": 0.2548, "volume": 2760.5, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 0.2549, "high": 0.2557, "low": 0.2549, "close": 0.2557, "volume": 251.3, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 0.2561, "high": 0.2564, "low": 0.2556, "close": 0.2563, "volume": 32804.0, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 0.2564, "high": 0.2564, "low": 0.2556, "close": 0.2556, "volume": 19870.3, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 0.2558, "high": 0.2558, "low": 0.2548, "close": 0.2551, "volume": 695.7, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 0.2551, "high": 0.2551, "low": 0.2547, "close": 0.2547, "volume": 817.8, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2555, "volume": 117.3, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 0.2548, "high": 0.2551, "low": 0.2547, "close": 0.2547, "volume": 960.2, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 0.2544, "high": 0.2558, "low": 0.2544, "close": 0.2549, "volume": 2162.0, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 0.2543, "high": 0.2543, "low": 0.254, "close": 0.254, "volume": 1377.2, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 0.2549, "high": 0.2551, "low": 0.2541, "close": 0.2541, "volume": 1316.5, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 0.254, "high": 0.254, "low": 0.2533, "close": 0.254, "volume": 7804.3, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 0.2541, "high": 0.2547, "low": 0.2534, "close": 0.2534, "volume": 8477.7, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 0.2542, "high": 0.2543, "low": 0.2531, "close": 0.2541, "volume": 7461.2, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 0.2544, "high": 0.2556, "low": 0.2541, "close": 0.2551, "volume": 7026.0, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 227.3, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 0.2553, "high": 0.2561, "low": 0.2548, "close": 0.2561, "volume": 18671.8, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 0.2554, "high": 0.2556, "low": 0.2548, "close": 0.2548, "volume": 7713.3, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 0.2543, "high": 0.2558, "low": 0.2543, "close": 0.2558, "volume": 19220.7, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 0.2552, "high": 0.2559, "low": 0.2549, "close": 0.2559, "volume": 11402.2, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 0.256, "high": 0.2568, "low": 0.2558, "close": 0.2564, "volume": 3858.6, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 0.2567, "high": 0.2573, "low": 0.2559, "close": 0.2559, "volume": 5782.4, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 0.2569, "high": 0.2582, "low": 0.2566, "close": 0.2582, "volume": 10239.6, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 0.2582, "high": 0.2595, "low": 0.2578, "close": 0.2582, "volume": 13280.8, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 0.2575, "high": 0.258, "low": 0.2575, "close": 0.2579, "volume": 2870.1, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 0.2577, "high": 0.2577, "low": 0.2561, "close": 0.2561, "volume": 8021.7, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 0.2563, "high": 0.2574, "low": 0.2563, "close": 0.2571, "volume": 324.6, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 0.2577, "high": 0.2582, "low": 0.2571, "close": 0.2571, "volume": 2974.0, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 0.2573, "high": 0.2573, "low": 0.2573, "close": 0.2573, "volume": 299.7, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 0.2571, "high": 0.2571, "low": 0.2568, "close": 0.2568, "volume": 758.3, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 0.2566, "high": 0.2566, "low": 0.2559, "close": 0.2564, "volume": 2898.7, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 300.9, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 0.2556, "high": 0.2559, "low": 0.2555, "close": 0.2558, "volume": 6639.7, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 0.2563, "high": 0.2563, "low": 0.2563, "close": 0.2563, "volume": 78.0, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 0.2568, "high": 0.2568, "low": 0.2563, "close": 0.2563, "volume": 25499.8, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 0.2559, "high": 0.257, "low": 0.2541, "close": 0.2557, "volume": 18717.5, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 2554.4, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 0.2569, "high": 0.2574, "low": 0.2566, "close": 0.2572, "volume": 8803.1, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 0.257, "high": 0.257, "low": 0.2562, "close": 0.2565, "volume": 754.3, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 0.2557, "high": 0.2557, "low": 0.2551, "close": 0.2557, "volume": 8294.5, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 0.2558, "high": 0.2562, "low": 0.2553, "close": 0.2554, "volume": 10820.7, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 0.2551, "high": 0.2555, "low": 0.2535, "close": 0.2539, "volume": 18543.3, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 0.2535, "high": 0.2551, "low": 0.2535, "close": 0.2551, "volume": 3021.5, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 0.2556, "high": 0.2564, "low": 0.2556, "close": 0.2561, "volume": 10300.4, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 0.2563, "high": 0.2563, "low": 0.2549, "close": 0.2549, "volume": 12349.8, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 0.2552, "high": 0.2556, "low": 0.2547, "close": 0.2555, "volume": 3500.6, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 0.2544, "high": 0.2552, "low": 0.2543, "close": 0.2552, "volume": 9223.0, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 0.2541, "high": 0.2553, "low": 0.2541, "close": 0.2551, "volume": 3895.4, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 0.2557, "high": 0.257, "low": 0.2557, "close": 0.2568, "volume": 22598.3, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 0.257, "high": 0.2575, "low": 0.2568, "close": 0.2575, "volume": 10957.6, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 0.257, "high": 0.2574, "low": 0.2561, "close": 0.2561, "volume": 9816.6, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 0.2561, "high": 0.2565, "low": 0.2561, "close": 0.2565, "volume": 1785.5, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 0.2574, "high": 0.2574, "low": 0.2559, "close": 0.2559, "volume": 1172.1, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2569, "volume": 333.3, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 0.2565, "high": 0.2574, "low": 0.2564, "close": 0.2574, "volume": 5714.1, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 0.2571, "high": 0.2571, "low": 0.2566, "close": 0.2566, "volume": 1729.4, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 0.2564, "high": 0.2572, "low": 0.2558, "close": 0.2571, "volume": 20572.6, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 1619.2, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 0.256, "high": 0.2563, "low": 0.2554, "close": 0.2562, "volume": 8378.0, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 0.2574, "high": 0.2585, "low": 0.2569, "close": 0.2578, "volume": 17346.6, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 0.2579, "high": 0.2584, "low": 0.257, "close": 0.2572, "volume": 32584.4, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 0.2563, "high": 0.2576, "low": 0.2563, "close": 0.2576, "volume": 2103.9, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2576, "volume": 750.3, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 0.2572, "high": 0.2577, "low": 0.2567, "close": 0.2567, "volume": 6298.0, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 0.2573, "high": 0.2574, "low": 0.2559, "close": 0.2559, "volume": 34075.1, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 0.2566, "high": 0.2576, "low": 0.2566, "close": 0.2576, "volume": 8529.5, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 0.2569, "high": 0.2575, "low": 0.2569, "close": 0.2575, "volume": 4714.6, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 79299.9, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 0.258, "high": 0.2584, "low": 0.2577, "close": 0.258, "volume": 4680.9, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 0.258, "high": 0.2589, "low": 0.258, "close": 0.2583, "volume": 2702.7, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 0.259, "high": 0.2593, "low": 0.2582, "close": 0.2593, "volume": 8760.1, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 0.2592, "high": 0.2592, "low": 0.2579, "close": 0.258, "volume": 4694.7, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 0.2583, "high": 0.2586, "low": 0.257, "close": 0.257, "volume": 2989.2, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 0.2569, "high": 0.2569, "low": 0.2558, "close": 0.2558, "volume": 4582.1, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 0.256, "high": 0.2564, "low": 0.2554, "close": 0.2555, "volume": 7528.0, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 350.8, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 0.2553, "high": 0.2561, "low": 0.2553, "close": 0.2561, "volume": 999.8, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 0.2561, "high": 0.2561, "low": 0.2561, "close": 0.2561, "volume": 0.0, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 822.7, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 0.2558, "high": 0.2564, "low": 0.2558, "close": 0.2564, "volume": 4371.5, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.2559, "volume": 1098.5, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 0.2558, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 2963.2, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 0.2556, "high": 0.2562, "low": 0.255, "close": 0.2552, "volume": 10187.1, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 0.2551, "high": 0.256, "low": 0.2547, "close": 0.2554, "volume": 95587.7, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 0.2551, "high": 0.2552, "low": 0.2547, "close": 0.255, "volume": 27498.4, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 0.2549, "high": 0.2609, "low": 0.2528, "close": 0.2587, "volume": 72801.5, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 0.2588, "high": 0.2596, "low": 0.2566, "close": 0.2569, "volume": 17545.4, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 0.2561, "high": 0.2569, "low": 0.2561, "close": 0.2565, "volume": 4756.6, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 0.2569, "high": 0.2571, "low": 0.2567, "close": 0.2569, "volume": 16106.7, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 0.2569, "high": 0.2577, "low": 0.2569, "close": 0.2575, "volume": 13670.5, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 0.258, "high": 0.258, "low": 0.2574, "close": 0.2575, "volume": 18004.6, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 0.2578, "high": 0.2579, "low": 0.2573, "close": 0.2579, "volume": 784.0, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 0.2577, "high": 0.2579, "low": 0.2572, "close": 0.2579, "volume": 8931.1, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 0.2578, "high": 0.2583, "low": 0.2575, "close": 0.2582, "volume": 17019.7, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 0.2575, "high": 0.2575, "low": 0.2566, "close": 0.2566, "volume": 1483.7, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 0.2568, "high": 0.2571, "low": 0.2563, "close": 0.2571, "volume": 3354.4, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 0.2574, "high": 0.2574, "low": 0.2569, "close": 0.2572, "volume": 626.2, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 0.2573, "high": 0.2573, "low": 0.257, "close": 0.2572, "volume": 1058.8, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 0.257, "high": 0.2571, "low": 0.2568, "close": 0.2569, "volume": 8476.6, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 0.0, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 0.2566, "high": 0.2566, "low": 0.2559, "close": 0.2559, "volume": 1119.4, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 0.2559, "high": 0.2559, "low": 0.255, "close": 0.2556, "volume": 3033.4, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 1225.7, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 0.2552, "high": 0.2552, "low": 0.2544, "close": 0.2544, "volume": 9118.3, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 0.2542, "high": 0.2542, "low": 0.2535, "close": 0.2535, "volume": 7163.1, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 0.2534, "high": 0.255, "low": 0.2534, "close": 0.2541, "volume": 5863.3, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.254, "volume": 222148.2, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 230.0, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 0.2549, "high": 0.256, "low": 0.2548, "close": 0.2553, "volume": 5090.5, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 0.2549, "high": 0.2558, "low": 0.2539, "close": 0.2558, "volume": 16168.5, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 0.2561, "high": 0.2561, "low": 0.2551, "close": 0.2559, "volume": 2875.2, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 0.2556, "high": 0.2558, "low": 0.2552, "close": 0.2558, "volume": 21157.2, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 0.2559, "high": 0.2565, "low": 0.2559, "close": 0.2565, "volume": 4327.4, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 0.2566, "high": 0.2591, "low": 0.2564, "close": 0.257, "volume": 30031.5, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 0.2578, "high": 0.2582, "low": 0.2574, "close": 0.2581, "volume": 10696.6, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 0.2579, "high": 0.2583, "low": 0.2571, "close": 0.2578, "volume": 8326.8, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 0.2581, "high": 0.2598, "low": 0.2573, "close": 0.2591, "volume": 14038.0, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 0.2592, "high": 0.2592, "low": 0.2574, "close": 0.2574, "volume": 3095.6, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 0.2576, "high": 0.2576, "low": 0.2568, "close": 0.2568, "volume": 2547.7, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 0.2572, "high": 0.2574, "low": 0.2566, "close": 0.2574, "volume": 559.2, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 790.0, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 0.2587, "high": 0.2587, "low": 0.2578, "close": 0.2578, "volume": 26.0, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 0.2574, "high": 0.2577, "low": 0.2572, "close": 0.2577, "volume": 1269.8, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 0.2582, "high": 0.2583, "low": 0.2579, "close": 0.2579, "volume": 534.7, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1781.9, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 0.2574, "high": 0.2574, "low": 0.2564, "close": 0.2564, "volume": 5711.0, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 0.256, "high": 0.256, "low": 0.2533, "close": 0.2535, "volume": 30062.7, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 0.2539, "high": 0.2542, "low": 0.2536, "close": 0.2536, "volume": 984.6, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 0.2536, "high": 0.2548, "low": 0.2536, "close": 0.2541, "volume": 19693.2, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 0.2537, "high": 0.2554, "low": 0.2537, "close": 0.2554, "volume": 20991.9, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 0.2548, "high": 0.2551, "low": 0.2546, "close": 0.2551, "volume": 3379.1, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 0.2543, "high": 0.2547, "low": 0.2543, "close": 0.2544, "volume": 2911.5, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 0.2541, "high": 0.2543, "low": 0.2534, "close": 0.2536, "volume": 29277.6, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 0.2537, "high": 0.2542, "low": 0.2535, "close": 0.2542, "volume": 9615.1, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 0.2541, "high": 0.2542, "low": 0.2534, "close": 0.2534, "volume": 5768.1, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 0.2534, "high": 0.2538, "low": 0.2532, "close": 0.2538, "volume": 44154.0, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 1727.2, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 0.2531, "high": 0.2535, "low": 0.253, "close": 0.2535, "volume": 5908.9, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 0.2536, "high": 0.2542, "low": 0.2536, "close": 0.2542, "volume": 687.1, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 122.1, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 0.2547, "high": 0.2547, "low": 0.2538, "close": 0.2542, "volume": 9458.2, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 0.2538, "high": 0.2548, "low": 0.2538, "close": 0.2546, "volume": 6947.0, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 0.2546, "high": 0.2554, "low": 0.2546, "close": 0.2553, "volume": 2124.5, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 343.6, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 457.4, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 0.2557, "high": 0.2557, "low": 0.2549, "close": 0.2549, "volume": 341.0, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 94.0, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 0.2549, "high": 0.2555, "low": 0.2549, "close": 0.2555, "volume": 2522.5, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 0.255, "high": 0.2555, "low": 0.255, "close": 0.2555, "volume": 173.6, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 5322.7, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 0.2556, "high": 0.2556, "low": 0.2548, "close": 0.2551, "volume": 1036.8, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 0.0, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 0.2547, "high": 0.2547, "low": 0.2542, "close": 0.2542, "volume": 455.4, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 0.2542, "high": 0.2543, "low": 0.2536, "close": 0.2543, "volume": 1137.3, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 0.2539, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 22461.2, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 0.2541, "high": 0.2545, "low": 0.2541, "close": 0.2541, "volume": 49715.1, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 0.2542, "high": 0.2542, "low": 0.2535, "close": 0.2539, "volume": 30117.1, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 0.2539, "high": 0.2539, "low": 0.2534, "close": 0.2536, "volume": 1218.3, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 13592.7, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 6664.4, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 0.0, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 0.2534, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 8909.7, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 0.2537, "high": 0.2537, "low": 0.2532, "close": 0.2532, "volume": 10584.4, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 57.1, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 0.253, "high": 0.253, "low": 0.2504, "close": 0.251, "volume": 18013.6, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 0.2512, "high": 0.2512, "low": 0.2503, "close": 0.2509, "volume": 27928.7, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 0.2509, "high": 0.2516, "low": 0.2508, "close": 0.2516, "volume": 55354.8, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 0.2511, "high": 0.2511, "low": 0.2506, "close": 0.2511, "volume": 16451.9, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 0.2506, "high": 0.2506, "low": 0.245, "close": 0.2479, "volume": 149292.9, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 0.2475, "high": 0.248, "low": 0.2472, "close": 0.248, "volume": 1495.1, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 0.2483, "high": 0.2495, "low": 0.2483, "close": 0.2495, "volume": 17003.1, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 2012.7, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 0.2492, "high": 0.2501, "low": 0.2489, "close": 0.2501, "volume": 17720.8, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 1242.3, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 0.2494, "high": 0.2509, "low": 0.2494, "close": 0.2507, "volume": 7572.2, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 0.2505, "high": 0.251, "low": 0.2502, "close": 0.2507, "volume": 1921.7, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 0.2506, "high": 0.2506, "low": 0.2502, "close": 0.2502, "volume": 2197.8, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 0.25, "high": 0.2502, "low": 0.2482, "close": 0.2482, "volume": 17207.5, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 0.2483, "high": 0.2484, "low": 0.2465, "close": 0.2478, "volume": 30416.8, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 0.248, "high": 0.248, "low": 0.2445, "close": 0.2463, "volume": 28022.3, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 0.2468, "high": 0.2471, "low": 0.246, "close": 0.2471, "volume": 42539.1, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 0.2471, "high": 0.2476, "low": 0.247, "close": 0.247, "volume": 7062.1, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 0.2471, "high": 0.2486, "low": 0.246, "close": 0.2486, "volume": 36203.1, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 0.2476, "high": 0.2495, "low": 0.2476, "close": 0.2481, "volume": 30021.2, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 0.2483, "high": 0.2493, "low": 0.2483, "close": 0.2489, "volume": 3221.3, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 0.249, "high": 0.2497, "low": 0.2489, "close": 0.2497, "volume": 44668.3, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 2118.1, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 0.2493, "high": 0.2497, "low": 0.2468, "close": 0.2476, "volume": 12489.7, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 0.2475, "high": 0.2476, "low": 0.2465, "close": 0.2474, "volume": 15444.2, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 0.2473, "high": 0.2484, "low": 0.2473, "close": 0.2484, "volume": 14044.5, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 0.2483, "high": 0.2487, "low": 0.2481, "close": 0.2485, "volume": 3681.7, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2474, "volume": 366.9, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 0.2475, "high": 0.248, "low": 0.2471, "close": 0.248, "volume": 16477.9, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 0.2484, "high": 0.2487, "low": 0.2479, "close": 0.2479, "volume": 478.5, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 0.2476, "high": 0.2476, "low": 0.2464, "close": 0.2472, "volume": 5559.2, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 0.2464, "high": 0.2464, "low": 0.2443, "close": 0.2451, "volume": 8872.9, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 0.2457, "high": 0.2459, "low": 0.244, "close": 0.244, "volume": 180579.4, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 0.244, "high": 0.244, "low": 0.2393, "close": 0.2433, "volume": 83564.7, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 0.2434, "high": 0.2438, "low": 0.243, "close": 0.243, "volume": 3346.1, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 0.2435, "high": 0.2449, "low": 0.2435, "close": 0.2449, "volume": 23534.3, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 0.245, "high": 0.2456, "low": 0.2444, "close": 0.2444, "volume": 58765.7, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 0.2443, "high": 0.2445, "low": 0.2416, "close": 0.2426, "volume": 74233.6, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 0.2435, "high": 0.2435, "low": 0.2411, "close": 0.2424, "volume": 33690.4, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 0.2423, "high": 0.243, "low": 0.2414, "close": 0.2416, "volume": 17267.9, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 0.2416, "high": 0.2421, "low": 0.2404, "close": 0.2418, "volume": 45758.3, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 0.2414, "high": 0.2415, "low": 0.2401, "close": 0.2402, "volume": 8762.3, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 0.24, "high": 0.24, "low": 0.2371, "close": 0.2385, "volume": 41987.9, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 0.2376, "high": 0.2404, "low": 0.2376, "close": 0.2402, "volume": 36446.5, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 0.2403, "high": 0.2411, "low": 0.2399, "close": 0.2402, "volume": 3153.5, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 0.2412, "high": 0.2412, "low": 0.2408, "close": 0.2408, "volume": 1408.2, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 0.241, "high": 0.242, "low": 0.2407, "close": 0.2419, "volume": 3637.1, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 0.2418, "high": 0.2433, "low": 0.2411, "close": 0.2428, "volume": 24192.1, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 0.2421, "high": 0.2421, "low": 0.2411, "close": 0.2412, "volume": 3912.7, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 0.2418, "high": 0.2418, "low": 0.2414, "close": 0.2414, "volume": 30.9, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 0.2419, "high": 0.2494, "low": 0.2419, "close": 0.2473, "volume": 24948.3, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 0.2476, "high": 0.2478, "low": 0.2458, "close": 0.2458, "volume": 1769.2, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 0.2457, "high": 0.2457, "low": 0.2448, "close": 0.2451, "volume": 14720.3, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 0.246, "high": 0.2465, "low": 0.2444, "close": 0.2444, "volume": 18189.4, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 0.2453, "high": 0.2456, "low": 0.2439, "close": 0.2456, "volume": 31235.2, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 0.246, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 12438.9, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 0.2467, "high": 0.2482, "low": 0.2467, "close": 0.2478, "volume": 12519.0, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 0.2479, "high": 0.2521, "low": 0.2479, "close": 0.2496, "volume": 107900.8, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 0.2496, "high": 0.2497, "low": 0.2486, "close": 0.2486, "volume": 1129.7, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 0.2495, "high": 0.2495, "low": 0.2488, "close": 0.2492, "volume": 14315.6, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 0.2484, "high": 0.2494, "low": 0.2482, "close": 0.2491, "volume": 5894.7, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 0.25, "high": 0.2506, "low": 0.248, "close": 0.2482, "volume": 2481.1, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 0.249, "high": 0.249, "low": 0.2486, "close": 0.2486, "volume": 87698.7, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 0.2486, "high": 0.2507, "low": 0.248, "close": 0.2481, "volume": 177323.7, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 0.2478, "high": 0.2482, "low": 0.2462, "close": 0.2468, "volume": 14251.6, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 0.2464, "high": 0.2473, "low": 0.235, "close": 0.2471, "volume": 335355.2, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 0.2471, "high": 0.249, "low": 0.2471, "close": 0.2471, "volume": 36454.9, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 0.2468, "high": 0.2471, "low": 0.2468, "close": 0.2469, "volume": 2461.9, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 0.2468, "high": 0.2479, "low": 0.2465, "close": 0.2479, "volume": 7187.3, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 0.2468, "high": 0.2468, "low": 0.246, "close": 0.246, "volume": 2579.7, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 0.2462, "high": 0.2463, "low": 0.2455, "close": 0.2457, "volume": 6191.6, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 0.2454, "high": 0.2468, "low": 0.2451, "close": 0.246, "volume": 4994.2, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 0.2468, "high": 0.2472, "low": 0.2465, "close": 0.2465, "volume": 414.1, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 0.2465, "high": 0.2465, "low": 0.2449, "close": 0.2449, "volume": 20262.5, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 0.2449, "high": 0.2449, "low": 0.2437, "close": 0.2439, "volume": 14825.3, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 0.2439, "high": 0.2449, "low": 0.2439, "close": 0.2449, "volume": 1670.4, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.2443, "volume": 1108.0, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 0.2451, "high": 0.2455, "low": 0.2451, "close": 0.2455, "volume": 92.1, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 0.246, "high": 0.2492, "low": 0.245, "close": 0.245, "volume": 45386.9, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 0.2453, "high": 0.2472, "low": 0.2453, "close": 0.2468, "volume": 9329.6, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 0.2473, "high": 0.2481, "low": 0.2473, "close": 0.2481, "volume": 1157.9, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 0.2481, "high": 0.2481, "low": 0.2472, "close": 0.2472, "volume": 4329.9, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 0.2473, "high": 0.2485, "low": 0.2473, "close": 0.2484, "volume": 459.8, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 0.2485, "high": 0.2489, "low": 0.2475, "close": 0.2481, "volume": 6907.1, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 0.2481, "high": 0.2482, "low": 0.2476, "close": 0.2481, "volume": 2939.6, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 0.2484, "high": 0.2495, "low": 0.2482, "close": 0.2494, "volume": 10959.5, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 0.249, "high": 0.2496, "low": 0.2488, "close": 0.2495, "volume": 18342.9, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 0.2484, "high": 0.2494, "low": 0.2479, "close": 0.2491, "volume": 30290.5, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 0.2489, "high": 0.2494, "low": 0.2484, "close": 0.2484, "volume": 9538.6, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 0.2476, "high": 0.2486, "low": 0.2476, "close": 0.2476, "volume": 11188.2, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 0.2474, "high": 0.2478, "low": 0.2464, "close": 0.2478, "volume": 22721.9, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 0.2478, "high": 0.2485, "low": 0.2478, "close": 0.2484, "volume": 1723.0, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 0.2486, "high": 0.2489, "low": 0.2484, "close": 0.2485, "volume": 3910.4, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 0.2489, "high": 0.2493, "low": 0.2485, "close": 0.2488, "volume": 77768.7, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 0.2488, "high": 0.2488, "low": 0.2484, "close": 0.2487, "volume": 201.0, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 0.2488, "high": 0.2515, "low": 0.2484, "close": 0.2513, "volume": 109703.5, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 0.2515, "high": 0.2515, "low": 0.2468, "close": 0.248, "volume": 99958.0, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 0.2486, "high": 0.2489, "low": 0.2481, "close": 0.2489, "volume": 1225.6, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 0.2486, "high": 0.249, "low": 0.2481, "close": 0.2481, "volume": 1562.9, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 0.2484, "high": 0.2484, "low": 0.2469, "close": 0.247, "volume": 8484.1, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 0.2473, "high": 0.2477, "low": 0.2466, "close": 0.2468, "volume": 4054.0, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 0.2472, "high": 0.2473, "low": 0.2468, "close": 0.2468, "volume": 5275.4, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 0.2476, "high": 0.2481, "low": 0.2476, "close": 0.2481, "volume": 488.5, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 0.2479, "high": 0.2479, "low": 0.2473, "close": 0.2473, "volume": 418.5, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 0.2484, "high": 0.2493, "low": 0.2484, "close": 0.2492, "volume": 11266.7, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 0.249, "high": 0.2495, "low": 0.2481, "close": 0.2489, "volume": 7998.8, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 0.2496, "high": 0.2511, "low": 0.2495, "close": 0.2499, "volume": 73909.4, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 0.2501, "high": 0.2508, "low": 0.2499, "close": 0.2508, "volume": 40428.2, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 0.2511, "high": 0.2515, "low": 0.25, "close": 0.2505, "volume": 8132.9, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 0.2505, "high": 0.2518, "low": 0.2498, "close": 0.2511, "volume": 98425.0, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 0.2509, "high": 0.2513, "low": 0.2503, "close": 0.2507, "volume": 16737.1, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 0.2509, "high": 0.2521, "low": 0.2502, "close": 0.2502, "volume": 101400.3, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 0.2508, "high": 0.2517, "low": 0.2508, "close": 0.2517, "volume": 7371.7, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 0.2521, "high": 0.2521, "low": 0.2505, "close": 0.2509, "volume": 21330.5, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 0.25, "high": 0.2508, "low": 0.25, "close": 0.2508, "volume": 189.3, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 0.2507, "high": 0.2522, "low": 0.2506, "close": 0.2519, "volume": 16896.2, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 0.2514, "high": 0.2514, "low": 0.2509, "close": 0.2509, "volume": 884.4, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 0.2513, "high": 0.2517, "low": 0.2508, "close": 0.2516, "volume": 4679.2, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 0.2512, "high": 0.2522, "low": 0.2508, "close": 0.252, "volume": 17753.4, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 0.2522, "high": 0.2547, "low": 0.2522, "close": 0.2537, "volume": 60290.7, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.254, "volume": 1818.4, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 0.2545, "high": 0.2545, "low": 0.2535, "close": 0.2539, "volume": 2063.5, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 0.2541, "high": 0.2541, "low": 0.2531, "close": 0.2531, "volume": 1514.4, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 0.253, "high": 0.253, "low": 0.2517, "close": 0.2517, "volume": 1201.8, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 0.2519, "high": 0.252, "low": 0.2508, "close": 0.2512, "volume": 6804.1, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 0.2509, "high": 0.2517, "low": 0.2509, "close": 0.2516, "volume": 430.2, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 0.2515, "high": 0.2515, "low": 0.251, "close": 0.251, "volume": 280.4, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 0.2508, "high": 0.2509, "low": 0.2504, "close": 0.2505, "volume": 862.9, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 0.2504, "high": 0.2504, "low": 0.2488, "close": 0.2488, "volume": 2935.2, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 0.2488, "high": 0.2496, "low": 0.2485, "close": 0.2485, "volume": 5315.7, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 0.2489, "high": 0.249, "low": 0.2482, "close": 0.2482, "volume": 9081.8, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 0.2482, "high": 0.2484, "low": 0.2466, "close": 0.247, "volume": 11553.3, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 2422.0, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 0.2475, "high": 0.2476, "low": 0.2472, "close": 0.2475, "volume": 3882.8, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 0.2475, "high": 0.2477, "low": 0.2458, "close": 0.2464, "volume": 73200.7, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 0.2464, "high": 0.2464, "low": 0.2451, "close": 0.2452, "volume": 11913.2, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 0.246, "high": 0.2474, "low": 0.246, "close": 0.2474, "volume": 12719.1, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 0.2475, "high": 0.248, "low": 0.2473, "close": 0.2477, "volume": 25857.4, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 0.248, "high": 0.2496, "low": 0.248, "close": 0.2491, "volume": 40189.8, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 0.2493, "high": 0.2518, "low": 0.2493, "close": 0.2517, "volume": 31069.9, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 0.2519, "high": 0.2521, "low": 0.2501, "close": 0.2504, "volume": 73596.8, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 0.2506, "high": 0.2509, "low": 0.25, "close": 0.2502, "volume": 5312.1, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 0.2508, "high": 0.2512, "low": 0.2508, "close": 0.2511, "volume": 3100.3, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 0.2516, "high": 0.2531, "low": 0.2516, "close": 0.2531, "volume": 24587.9, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 0.2531, "high": 0.2535, "low": 0.2511, "close": 0.2514, "volume": 13518.6, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 0.2512, "high": 0.2526, "low": 0.2508, "close": 0.2526, "volume": 4857.4, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 0.2526, "high": 0.2528, "low": 0.2513, "close": 0.2513, "volume": 6594.1, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 0.2522, "high": 0.2522, "low": 0.2501, "close": 0.2501, "volume": 2806.0, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 0.0, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 0.2507, "high": 0.2508, "low": 0.25, "close": 0.2505, "volume": 3181.4, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 0.2506, "high": 0.2512, "low": 0.2505, "close": 0.2512, "volume": 4170.2, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 3840.2, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 0.2505, "high": 0.2511, "low": 0.2503, "close": 0.2511, "volume": 46818.8, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 0.2511, "high": 0.2519, "low": 0.2508, "close": 0.2514, "volume": 56688.2, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 0.251, "high": 0.251, "low": 0.2501, "close": 0.2504, "volume": 3530.4, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 0.2503, "high": 0.2503, "low": 0.2495, "close": 0.2497, "volume": 7054.7, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 0.2494, "high": 0.2502, "low": 0.2491, "close": 0.2498, "volume": 53645.2, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 0.2498, "high": 0.2502, "low": 0.2493, "close": 0.2502, "volume": 1296.4, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 0.2498, "high": 0.2502, "low": 0.2498, "close": 0.2502, "volume": 1210.0, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 0.2502, "high": 0.2502, "low": 0.2488, "close": 0.2488, "volume": 18766.3, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 0.2492, "high": 0.2492, "low": 0.2483, "close": 0.2484, "volume": 10405.8, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 0.2488, "high": 0.2494, "low": 0.2488, "close": 0.2489, "volume": 2472.7, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2494, "volume": 316.7, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 0.25, "high": 0.2501, "low": 0.2496, "close": 0.2499, "volume": 2525.0, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 0.2502, "high": 0.2502, "low": 0.2496, "close": 0.2502, "volume": 934.1, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 0.25, "high": 0.25, "low": 0.2482, "close": 0.2494, "volume": 89897.5, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 0.2484, "high": 0.249, "low": 0.2471, "close": 0.249, "volume": 68442.3, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 0.2489, "high": 0.2489, "low": 0.248, "close": 0.2485, "volume": 2448.0, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2494, "volume": 6944.3, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 0.2484, "high": 0.2485, "low": 0.2481, "close": 0.2485, "volume": 2465.9, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 0.2492, "high": 0.2494, "low": 0.249, "close": 0.249, "volume": 17279.4, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 0.2487, "high": 0.2487, "low": 0.2484, "close": 0.2484, "volume": 91.2, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 10.7, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 0.2484, "high": 0.2494, "low": 0.2484, "close": 0.2494, "volume": 3800.0, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 0.2494, "high": 0.2503, "low": 0.2494, "close": 0.2503, "volume": 48985.4, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 4725.6, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 0.2502, "high": 0.2502, "low": 0.2496, "close": 0.2496, "volume": 158.2, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 538.9, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 0.2503, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 9000.7, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 0.2499, "high": 0.2509, "low": 0.2499, "close": 0.2509, "volume": 6910.6, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 0.2502, "high": 0.2502, "low": 0.2496, "close": 0.2498, "volume": 307.3, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 0.2492, "high": 0.2492, "low": 0.2482, "close": 0.2483, "volume": 9326.3, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 0.2482, "high": 0.2483, "low": 0.247, "close": 0.247, "volume": 6118.4, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 0.2469, "high": 0.248, "low": 0.2467, "close": 0.248, "volume": 29809.3, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 0.248, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 25089.8, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 0.2477, "high": 0.2477, "low": 0.2447, "close": 0.245, "volume": 35807.6, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 0.2452, "high": 0.2463, "low": 0.2452, "close": 0.2459, "volume": 1677.7, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 0.2461, "high": 0.2467, "low": 0.2448, "close": 0.2463, "volume": 47201.6, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 0.2466, "high": 0.2471, "low": 0.2464, "close": 0.2471, "volume": 867.5, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 0.2468, "high": 0.2469, "low": 0.2444, "close": 0.2453, "volume": 7069.3, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 0.2452, "high": 0.246, "low": 0.245, "close": 0.2453, "volume": 16344.9, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 0.246, "high": 0.249, "low": 0.246, "close": 0.249, "volume": 11866.7, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 0.2484, "high": 0.2492, "low": 0.248, "close": 0.2492, "volume": 4308.3, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 0.2495, "high": 0.2498, "low": 0.2487, "close": 0.249, "volume": 11815.3, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 0.2491, "high": 0.2495, "low": 0.2486, "close": 0.2486, "volume": 22215.1, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 0.2489, "high": 0.2491, "low": 0.2482, "close": 0.2482, "volume": 728.5, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 0.2482, "high": 0.2494, "low": 0.248, "close": 0.2484, "volume": 3602.8, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 0.2481, "high": 0.2489, "low": 0.2481, "close": 0.2489, "volume": 1218.8, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 0.2492, "high": 0.2511, "low": 0.2492, "close": 0.2511, "volume": 15129.3, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 0.2513, "high": 0.2543, "low": 0.2513, "close": 0.2535, "volume": 19070.5, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 0.2537, "high": 0.2537, "low": 0.2528, "close": 0.2533, "volume": 30148.5, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 0.2541, "high": 0.2555, "low": 0.2532, "close": 0.2551, "volume": 22817.6, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 0.2548, "high": 0.2548, "low": 0.2534, "close": 0.254, "volume": 13153.6, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 0.2547, "high": 0.2554, "low": 0.2547, "close": 0.2552, "volume": 65488.5, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 0.2546, "high": 0.2547, "low": 0.2542, "close": 0.2543, "volume": 10485.3, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 0.2543, "high": 0.2556, "low": 0.2543, "close": 0.2555, "volume": 44748.2, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 0.2553, "high": 0.2553, "low": 0.251, "close": 0.2524, "volume": 15908.1, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 0.2517, "high": 0.2521, "low": 0.2507, "close": 0.2509, "volume": 17871.3, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 0.2512, "high": 0.2525, "low": 0.2508, "close": 0.2525, "volume": 10942.5, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 0.2521, "high": 0.2522, "low": 0.2519, "close": 0.2519, "volume": 455.0, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 0.2517, "high": 0.2525, "low": 0.2517, "close": 0.2525, "volume": 1423.5, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 0.2527, "high": 0.2529, "low": 0.252, "close": 0.252, "volume": 1008.5, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 0.2524, "high": 0.2526, "low": 0.2513, "close": 0.2518, "volume": 10487.9, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 0.2516, "high": 0.2525, "low": 0.2506, "close": 0.2511, "volume": 12322.0, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 0.2508, "high": 0.2525, "low": 0.2507, "close": 0.2525, "volume": 4573.3, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 0.2524, "high": 0.2539, "low": 0.2523, "close": 0.2538, "volume": 2891.0, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 0.2541, "high": 0.2553, "low": 0.2541, "close": 0.2549, "volume": 24247.4, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 0.2545, "high": 0.2553, "low": 0.2539, "close": 0.2553, "volume": 1685.9, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 0.2549, "high": 0.2549, "low": 0.2544, "close": 0.2544, "volume": 7322.2, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 0.2541, "high": 0.2541, "low": 0.2532, "close": 0.2534, "volume": 2228.5, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 0.253, "high": 0.253, "low": 0.2521, "close": 0.2523, "volume": 4163.3, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 0.2526, "high": 0.2546, "low": 0.2525, "close": 0.2546, "volume": 2318.3, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 0.2547, "high": 0.2575, "low": 0.2546, "close": 0.2564, "volume": 20340.2, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 0.2557, "high": 0.2559, "low": 0.2552, "close": 0.2557, "volume": 37898.6, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 1204.5, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 0.2564, "high": 0.2581, "low": 0.2556, "close": 0.2563, "volume": 79575.8, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 0.2556, "high": 0.256, "low": 0.2547, "close": 0.2548, "volume": 11069.5, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 0.2545, "high": 0.256, "low": 0.2544, "close": 0.256, "volume": 3633.4, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 0.2557, "high": 0.2572, "low": 0.2557, "close": 0.2569, "volume": 11878.3, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 0.2569, "high": 0.2572, "low": 0.2558, "close": 0.2558, "volume": 10128.0, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 0.2557, "high": 0.2561, "low": 0.2548, "close": 0.2554, "volume": 53701.5, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 0.2551, "high": 0.2566, "low": 0.2551, "close": 0.2553, "volume": 7211.6, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 0.2553, "high": 0.2558, "low": 0.255, "close": 0.2558, "volume": 6941.9, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 0.255, "high": 0.2556, "low": 0.255, "close": 0.255, "volume": 1979.7, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 0.2549, "high": 0.2549, "low": 0.2544, "close": 0.2548, "volume": 6186.2, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 0.2548, "high": 0.2557, "low": 0.2548, "close": 0.2557, "volume": 1786.0, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 0.2559, "high": 0.2564, "low": 0.2549, "close": 0.2549, "volume": 3835.7, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 0.2547, "high": 0.2554, "low": 0.2541, "close": 0.2545, "volume": 10512.8, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 0.2546, "high": 0.2549, "low": 0.254, "close": 0.2549, "volume": 7762.1, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 0.2555, "high": 0.2556, "low": 0.2537, "close": 0.254, "volume": 4801.7, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 0.2534, "high": 0.2535, "low": 0.2525, "close": 0.2533, "volume": 3746.0, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 0.2532, "high": 0.2541, "low": 0.2532, "close": 0.2541, "volume": 167.3, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 0.2539, "high": 0.254, "low": 0.2535, "close": 0.2535, "volume": 2945.7, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 0.2528, "high": 0.253, "low": 0.2525, "close": 0.2528, "volume": 1831.1, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 3596.5, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 0.2531, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 5903.5, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 0.2534, "high": 0.2534, "low": 0.2511, "close": 0.2515, "volume": 26249.3, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 0.2514, "high": 0.2515, "low": 0.2513, "close": 0.2514, "volume": 54999.1, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 652.5, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 0.2525, "high": 0.2525, "low": 0.2509, "close": 0.2518, "volume": 77525.2, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 0.2518, "high": 0.2537, "low": 0.2513, "close": 0.2536, "volume": 42630.8, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 0.2535, "high": 0.2549, "low": 0.2526, "close": 0.2547, "volume": 6557.2, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 0.2544, "high": 0.2551, "low": 0.2541, "close": 0.2551, "volume": 3127.3, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 0.2551, "high": 0.2551, "low": 0.2541, "close": 0.2542, "volume": 28312.0, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 0.2547, "high": 0.2553, "low": 0.254, "close": 0.2546, "volume": 23655.5, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 0.2544, "high": 0.2565, "low": 0.2539, "close": 0.2555, "volume": 30982.3, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 0.2555, "high": 0.2555, "low": 0.2504, "close": 0.2508, "volume": 68557.5, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 0.2511, "high": 0.2517, "low": 0.2511, "close": 0.2513, "volume": 1934.4, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 0.2513, "high": 0.2526, "low": 0.2512, "close": 0.2524, "volume": 17388.6, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 0.252, "high": 0.252, "low": 0.2512, "close": 0.2513, "volume": 8550.0, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 0.2515, "high": 0.252, "low": 0.251, "close": 0.2517, "volume": 18007.4, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 0.2518, "high": 0.2532, "low": 0.2516, "close": 0.2523, "volume": 6326.0, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 0.2528, "high": 0.2528, "low": 0.2513, "close": 0.2515, "volume": 6431.4, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 0.2526, "high": 0.2532, "low": 0.2505, "close": 0.251, "volume": 6483.8, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 0.251, "high": 0.2536, "low": 0.25, "close": 0.251, "volume": 97276.1, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 0.251, "high": 0.251, "low": 0.2503, "close": 0.2507, "volume": 2318.5, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 0.2507, "high": 0.2507, "low": 0.25, "close": 0.2505, "volume": 74818.0, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 0.2504, "high": 0.2504, "low": 0.249, "close": 0.2494, "volume": 24868.0, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 0.2493, "high": 0.2497, "low": 0.2493, "close": 0.2496, "volume": 2611.9, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 0.2496, "high": 0.2503, "low": 0.2492, "close": 0.2495, "volume": 26768.6, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 0.2495, "high": 0.2499, "low": 0.2481, "close": 0.2482, "volume": 38323.7, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 0.2481, "high": 0.2483, "low": 0.2467, "close": 0.2469, "volume": 39605.3, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 0.2468, "high": 0.2479, "low": 0.2468, "close": 0.2473, "volume": 7606.6, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 0.248, "high": 0.2486, "low": 0.2474, "close": 0.2479, "volume": 1980.3, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 0.2478, "high": 0.2485, "low": 0.2461, "close": 0.2474, "volume": 23005.4, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 0.2476, "high": 0.2483, "low": 0.2476, "close": 0.2483, "volume": 1359.1, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 0.248, "high": 0.2489, "low": 0.2479, "close": 0.2489, "volume": 20798.2, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.248, "volume": 1748.6, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 0.2485, "high": 0.2486, "low": 0.248, "close": 0.2483, "volume": 5662.1, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 0.2476, "high": 0.2479, "low": 0.2475, "close": 0.2479, "volume": 146.2, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 0.248, "high": 0.248, "low": 0.2469, "close": 0.2473, "volume": 3349.8, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.2464, "volume": 23070.5, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 0.2464, "high": 0.2464, "low": 0.2457, "close": 0.2458, "volume": 796.9, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 2309.7, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 103.3, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 0.2455, "high": 0.2459, "low": 0.2438, "close": 0.2457, "volume": 84422.2, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 0.2457, "high": 0.2463, "low": 0.2449, "close": 0.2455, "volume": 8815.5, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 0.2451, "high": 0.2455, "low": 0.2443, "close": 0.2444, "volume": 6482.9, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 0.2445, "high": 0.246, "low": 0.2443, "close": 0.246, "volume": 8247.3, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 0.2463, "high": 0.2464, "low": 0.2459, "close": 0.2464, "volume": 2128.4, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 0.2458, "high": 0.2458, "low": 0.2451, "close": 0.2451, "volume": 573.7, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 2270.7, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 6015.0, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 72.2, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.245, "volume": 1793.5, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 0.2443, "high": 0.2452, "low": 0.2443, "close": 0.2452, "volume": 840.1, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 122.5, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 0.2443, "high": 0.2447, "low": 0.2437, "close": 0.2447, "volume": 7568.8, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 0.2445, "high": 0.2456, "low": 0.2444, "close": 0.2448, "volume": 9810.7, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 0.2452, "high": 0.2452, "low": 0.2447, "close": 0.2449, "volume": 1789.0, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 0.2447, "high": 0.2447, "low": 0.2433, "close": 0.2434, "volume": 7253.4, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 0.2435, "high": 0.2436, "low": 0.243, "close": 0.2435, "volume": 27662.8, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 0.2435, "high": 0.2443, "low": 0.2435, "close": 0.2442, "volume": 50620.4, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 0.2443, "high": 0.2445, "low": 0.2438, "close": 0.2438, "volume": 15903.2, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2437, "volume": 5002.8, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 0.2435, "high": 0.2443, "low": 0.2435, "close": 0.2443, "volume": 3096.3, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 0.2448, "high": 0.2451, "low": 0.2445, "close": 0.2445, "volume": 3267.0, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 218.8, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 0.2447, "high": 0.2459, "low": 0.2447, "close": 0.2451, "volume": 4026.7, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 0.2443, "high": 0.2447, "low": 0.2443, "close": 0.2444, "volume": 880.7, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 0.2444, "high": 0.2444, "low": 0.2439, "close": 0.2439, "volume": 376.4, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 0.2442, "high": 0.2448, "low": 0.2442, "close": 0.2448, "volume": 1012.8, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 0.2443, "high": 0.2453, "low": 0.2443, "close": 0.245, "volume": 719.6, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 0.2454, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 8416.5, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2453, "volume": 2393.8, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2459, "volume": 311.0, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 1078.6, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 0.2459, "high": 0.2463, "low": 0.2459, "close": 0.2463, "volume": 988.4, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 1045.6, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 0.2463, "high": 0.2463, "low": 0.2453, "close": 0.2453, "volume": 23296.3, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 0.2451, "high": 0.2457, "low": 0.2449, "close": 0.2455, "volume": 3337.1, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 0.2453, "high": 0.2454, "low": 0.2447, "close": 0.2449, "volume": 3745.6, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 6951.3, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 0.2455, "high": 0.2461, "low": 0.2451, "close": 0.2461, "volume": 4216.8, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 0.2457, "high": 0.2464, "low": 0.2457, "close": 0.2461, "volume": 7534.4, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 0.2461, "high": 0.2468, "low": 0.2458, "close": 0.2466, "volume": 37728.7, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 0.2466, "high": 0.2469, "low": 0.2464, "close": 0.2464, "volume": 15740.5, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 0.2461, "high": 0.2461, "low": 0.2456, "close": 0.2456, "volume": 9571.4, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 0.2462, "high": 0.2462, "low": 0.2458, "close": 0.2458, "volume": 5310.1, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 0.2456, "high": 0.2457, "low": 0.2453, "close": 0.2457, "volume": 5859.2, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 0.2462, "high": 0.2463, "low": 0.2453, "close": 0.2453, "volume": 837.5, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 0.2452, "high": 0.2456, "low": 0.2452, "close": 0.2453, "volume": 3415.3, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 11.1, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 6230.0, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 2181.7, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 43237.7, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 0.245, "high": 0.2455, "low": 0.245, "close": 0.2453, "volume": 858.0, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 21.1, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 0.2458, "high": 0.2459, "low": 0.2454, "close": 0.2458, "volume": 1026.9, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2456, "volume": 1442.1, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 0.2455, "high": 0.2458, "low": 0.2451, "close": 0.2458, "volume": 1963.4, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 0.2458, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 627.8, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 0.2459, "high": 0.2462, "low": 0.2456, "close": 0.2459, "volume": 2085.5, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 0.2455, "high": 0.2456, "low": 0.2449, "close": 0.2452, "volume": 2262.3, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 1305.5, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 0.2451, "high": 0.2454, "low": 0.2449, "close": 0.245, "volume": 3775.5, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 0.2448, "high": 0.2461, "low": 0.2448, "close": 0.2461, "volume": 3431.2, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 0.2461, "high": 0.2465, "low": 0.2442, "close": 0.2447, "volume": 13780.0, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 0.2452, "high": 0.2452, "low": 0.244, "close": 0.2441, "volume": 7308.3, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 0.2441, "high": 0.2442, "low": 0.2437, "close": 0.2442, "volume": 6970.8, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 0.2445, "high": 0.2451, "low": 0.2445, "close": 0.2451, "volume": 800.1, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 0.2447, "high": 0.2456, "low": 0.2446, "close": 0.2446, "volume": 24007.2, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 0.2443, "high": 0.2443, "low": 0.2421, "close": 0.2428, "volume": 32560.2, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 0.2424, "high": 0.244, "low": 0.2408, "close": 0.244, "volume": 23227.5, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 0.2439, "high": 0.2451, "low": 0.2439, "close": 0.2443, "volume": 62848.8, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 0.2439, "high": 0.2444, "low": 0.2439, "close": 0.2444, "volume": 1508.9, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 5099.6, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 0.2447, "high": 0.2452, "low": 0.2447, "close": 0.2449, "volume": 13527.4, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 0.2451, "high": 0.2451, "low": 0.2442, "close": 0.2448, "volume": 34217.7, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 0.2444, "high": 0.2449, "low": 0.2444, "close": 0.2447, "volume": 777.0, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 0.2448, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 1543.6, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 0.2452, "high": 0.2453, "low": 0.2444, "close": 0.2444, "volume": 1710.6, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 100.1, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 0.2436, "high": 0.2438, "low": 0.2429, "close": 0.2429, "volume": 8134.0, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 0.2435, "high": 0.2435, "low": 0.2432, "close": 0.2432, "volume": 1902.2, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 0.2439, "high": 0.2451, "low": 0.2439, "close": 0.2451, "volume": 78959.3, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 0.2449, "high": 0.245, "low": 0.2443, "close": 0.2443, "volume": 118088.0, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 0.2444, "high": 0.2453, "low": 0.2444, "close": 0.2453, "volume": 1110.8, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 0.2455, "high": 0.2459, "low": 0.2452, "close": 0.2456, "volume": 4750.7, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 0.245, "high": 0.2457, "low": 0.2448, "close": 0.245, "volume": 8660.1, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 0.2452, "high": 0.2455, "low": 0.2452, "close": 0.2452, "volume": 16339.2, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 0.2456, "high": 0.2456, "low": 0.2451, "close": 0.2451, "volume": 8161.3, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 0.2454, "high": 0.2456, "low": 0.2445, "close": 0.2445, "volume": 989.4, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 0.2444, "high": 0.2445, "low": 0.2441, "close": 0.2445, "volume": 29773.2, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 0.2451, "high": 0.2452, "low": 0.2448, "close": 0.2452, "volume": 6473.9, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 0.2449, "high": 0.2459, "low": 0.2449, "close": 0.2459, "volume": 54622.5, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 0.2458, "high": 0.2465, "low": 0.2454, "close": 0.2465, "volume": 23909.4, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 0.246, "high": 0.2464, "low": 0.2456, "close": 0.2464, "volume": 4081.8, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 0.2466, "high": 0.2473, "low": 0.2464, "close": 0.2469, "volume": 5300.4, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 0.2474, "high": 0.2475, "low": 0.2467, "close": 0.2467, "volume": 5615.2, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 0.2464, "high": 0.2465, "low": 0.2456, "close": 0.2461, "volume": 2974.7, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 0.2461, "high": 0.2463, "low": 0.2458, "close": 0.2463, "volume": 4430.8, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 658.8, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 0.2457, "high": 0.2462, "low": 0.2456, "close": 0.2462, "volume": 345.0, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 0.2462, "high": 0.2462, "low": 0.2456, "close": 0.246, "volume": 4980.0, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 0.0, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2453, "volume": 255.2, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 0.2457, "high": 0.2457, "low": 0.2454, "close": 0.2454, "volume": 900.8, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 0.2454, "high": 0.246, "low": 0.2454, "close": 0.246, "volume": 2212.1, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 0.2457, "high": 0.2457, "low": 0.2452, "close": 0.2453, "volume": 11294.0, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 0.2455, "high": 0.2455, "low": 0.2444, "close": 0.2447, "volume": 13967.3, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 0.245, "high": 0.2456, "low": 0.245, "close": 0.2451, "volume": 2381.2, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 0.2457, "high": 0.2457, "low": 0.2448, "close": 0.2448, "volume": 11909.3, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 0.2445, "high": 0.2445, "low": 0.2438, "close": 0.2442, "volume": 23590.2, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 0.2439, "high": 0.2446, "low": 0.2439, "close": 0.2442, "volume": 28215.7, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 11601.3, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 0.2445, "high": 0.2445, "low": 0.2435, "close": 0.244, "volume": 62949.4, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 0.2443, "high": 0.245, "low": 0.2443, "close": 0.245, "volume": 6885.5, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 0.2447, "high": 0.2458, "low": 0.2447, "close": 0.2455, "volume": 11494.7, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 0.2454, "high": 0.246, "low": 0.2452, "close": 0.2453, "volume": 34049.7, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 0.2456, "high": 0.2456, "low": 0.2451, "close": 0.2451, "volume": 1518.3, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 0.245, "high": 0.245, "low": 0.2444, "close": 0.2446, "volume": 7041.2, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 0.2445, "high": 0.245, "low": 0.2445, "close": 0.245, "volume": 1586.1, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 0.2458, "high": 0.2458, "low": 0.2452, "close": 0.2452, "volume": 1866.3, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 2240.5, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 5000.0, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 10944.6, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 18423.8, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 0.2446, "high": 0.2455, "low": 0.2446, "close": 0.2455, "volume": 5477.1, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 0.2455, "high": 0.2465, "low": 0.2455, "close": 0.2465, "volume": 19182.4, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 0.2462, "high": 0.2481, "low": 0.2462, "close": 0.248, "volume": 59982.1, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 0.2479, "high": 0.2479, "low": 0.2461, "close": 0.2461, "volume": 23058.1, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 0.2464, "high": 0.2471, "low": 0.2457, "close": 0.2458, "volume": 13555.0, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 0.246, "high": 0.2461, "low": 0.2432, "close": 0.2432, "volume": 88345.8, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 0.2435, "high": 0.2441, "low": 0.2434, "close": 0.2439, "volume": 10972.9, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 4075.2, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 0.2438, "high": 0.244, "low": 0.2432, "close": 0.2432, "volume": 1178.3, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 0.2432, "high": 0.2443, "low": 0.2429, "close": 0.2442, "volume": 20222.9, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 10324.5, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 0.2445, "high": 0.245, "low": 0.2445, "close": 0.2445, "volume": 30802.7, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 0.2448, "high": 0.2451, "low": 0.2444, "close": 0.2444, "volume": 1315.5, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 0.2449, "high": 0.2452, "low": 0.2447, "close": 0.2452, "volume": 17980.2, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 0.2449, "high": 0.2449, "low": 0.2444, "close": 0.2444, "volume": 10041.6, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 0.2446, "high": 0.2454, "low": 0.2445, "close": 0.2446, "volume": 4536.9, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 0.2443, "high": 0.245, "low": 0.2438, "close": 0.245, "volume": 5140.8, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 0.245, "high": 0.2456, "low": 0.2445, "close": 0.2447, "volume": 11728.9, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 0.2444, "high": 0.2446, "low": 0.2438, "close": 0.2438, "volume": 594.0, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2436, "volume": 3245.4, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 2693.8, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 0.2447, "high": 0.2447, "low": 0.244, "close": 0.2446, "volume": 725.1, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 0.245, "high": 0.2455, "low": 0.2449, "close": 0.2451, "volume": 1931.3, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 0.2449, "high": 0.2452, "low": 0.2441, "close": 0.2449, "volume": 9230.7, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 0.2449, "high": 0.2459, "low": 0.2447, "close": 0.2459, "volume": 3329.2, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 0.2459, "high": 0.2472, "low": 0.2459, "close": 0.2469, "volume": 9521.9, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 0.2473, "high": 0.2473, "low": 0.2467, "close": 0.2467, "volume": 1160.4, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 0.2467, "high": 0.2468, "low": 0.2462, "close": 0.2462, "volume": 4823.6, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 0.246, "high": 0.2465, "low": 0.2457, "close": 0.2465, "volume": 4957.4, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 0.2468, "high": 0.249, "low": 0.2466, "close": 0.2486, "volume": 33329.8, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 0.2486, "high": 0.2492, "low": 0.2482, "close": 0.2492, "volume": 82432.1, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 0.2493, "high": 0.2504, "low": 0.2491, "close": 0.2492, "volume": 44879.2, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 0.2496, "high": 0.2497, "low": 0.2493, "close": 0.2497, "volume": 3236.5, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 0.2497, "high": 0.2497, "low": 0.2473, "close": 0.2474, "volume": 5252.9, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 0.2481, "high": 0.2488, "low": 0.2481, "close": 0.2488, "volume": 192.9, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 0.2492, "high": 0.2499, "low": 0.2492, "close": 0.2493, "volume": 27051.1, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 0.2487, "high": 0.2492, "low": 0.2482, "close": 0.2492, "volume": 53691.6, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 0.2494, "high": 0.2498, "low": 0.2493, "close": 0.2493, "volume": 3400.9, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 8569.9, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 0.2491, "high": 0.2497, "low": 0.2485, "close": 0.2489, "volume": 17115.2, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 0.2494, "high": 0.2502, "low": 0.2487, "close": 0.2502, "volume": 15185.5, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 0.2503, "high": 0.2508, "low": 0.2498, "close": 0.2498, "volume": 18491.6, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.2503, "volume": 29597.6, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 0.2507, "high": 0.2507, "low": 0.2497, "close": 0.2501, "volume": 3762.3, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 0.2507, "high": 0.2507, "low": 0.2501, "close": 0.2501, "volume": 544.1, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 0.2501, "high": 0.251, "low": 0.2501, "close": 0.251, "volume": 590.3, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 0.2511, "high": 0.2525, "low": 0.2511, "close": 0.2523, "volume": 5099.0, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 0.2525, "high": 0.2533, "low": 0.252, "close": 0.2521, "volume": 8447.6, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 0.2517, "high": 0.2517, "low": 0.2513, "close": 0.2513, "volume": 4681.8, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 836.1, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 0.2513, "high": 0.2514, "low": 0.2486, "close": 0.2512, "volume": 42839.1, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 0.2515, "high": 0.2529, "low": 0.2515, "close": 0.2522, "volume": 14538.3, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 0.2525, "high": 0.2526, "low": 0.2521, "close": 0.2526, "volume": 1175.9, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 0.2528, "high": 0.2553, "low": 0.2511, "close": 0.2547, "volume": 36993.7, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 0.2544, "high": 0.2551, "low": 0.2542, "close": 0.2542, "volume": 6658.5, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 0.2544, "high": 0.2545, "low": 0.2522, "close": 0.2526, "volume": 32319.1, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 0.2525, "high": 0.2526, "low": 0.2506, "close": 0.2508, "volume": 8672.6, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 0.2506, "high": 0.2507, "low": 0.2488, "close": 0.2499, "volume": 301963.5, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 0.2499, "high": 0.25, "low": 0.2486, "close": 0.2486, "volume": 15518.0, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 0.2488, "high": 0.249, "low": 0.2481, "close": 0.249, "volume": 21070.6, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 0.2492, "high": 0.2497, "low": 0.2492, "close": 0.2495, "volume": 5501.1, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 0.2485, "high": 0.2485, "low": 0.2469, "close": 0.2483, "volume": 48078.9, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 0.2481, "high": 0.2495, "low": 0.2481, "close": 0.2495, "volume": 784.2, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 0.2495, "high": 0.2503, "low": 0.2493, "close": 0.2502, "volume": 2341.7, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 0.25, "high": 0.2506, "low": 0.2499, "close": 0.2503, "volume": 4489.2, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 0.25, "high": 0.25, "low": 0.2493, "close": 0.25, "volume": 18536.6, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 0.2501, "high": 0.2506, "low": 0.2501, "close": 0.2505, "volume": 5928.2, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 0.2505, "high": 0.2512, "low": 0.2505, "close": 0.2509, "volume": 9055.7, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 0.2507, "high": 0.2507, "low": 0.2498, "close": 0.2506, "volume": 4451.8, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 6866.6, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 0.2506, "high": 0.2511, "low": 0.2506, "close": 0.2511, "volume": 2101.9, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.2513, "volume": 330.1, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 0.2514, "high": 0.2519, "low": 0.2512, "close": 0.2514, "volume": 6481.8, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 0.2512, "high": 0.2512, "low": 0.2506, "close": 0.2508, "volume": 631.9, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 0.251, "high": 0.251, "low": 0.2501, "close": 0.2502, "volume": 7877.8, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 0.25, "high": 0.2501, "low": 0.2499, "close": 0.25, "volume": 4914.4, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 0.2507, "high": 0.251, "low": 0.2502, "close": 0.251, "volume": 20322.5, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 0.251, "high": 0.253, "low": 0.2507, "close": 0.2525, "volume": 17118.6, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 0.2526, "high": 0.253, "low": 0.2523, "close": 0.253, "volume": 24328.8, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 0.2529, "high": 0.2537, "low": 0.2528, "close": 0.2537, "volume": 8361.3, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 0.2538, "high": 0.2542, "low": 0.2534, "close": 0.2538, "volume": 9008.1, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 0.2538, "high": 0.2543, "low": 0.2523, "close": 0.2543, "volume": 5344.6, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 0.2532, "high": 0.2532, "low": 0.2532, "close": 0.2532, "volume": 79.0, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 0.2534, "high": 0.2539, "low": 0.2532, "close": 0.2536, "volume": 24524.0, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 0.2539, "high": 0.2541, "low": 0.2534, "close": 0.2534, "volume": 2085.5, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 0.2535, "high": 0.254, "low": 0.2535, "close": 0.254, "volume": 4428.3, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.2543, "volume": 151977.6, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 0.2537, "high": 0.2548, "low": 0.2537, "close": 0.254, "volume": 3616.1, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 0.2549, "high": 0.255, "low": 0.2538, "close": 0.2538, "volume": 24160.4, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 0.2545, "high": 0.255, "low": 0.2542, "close": 0.2544, "volume": 10772.6, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 0.2543, "high": 0.2554, "low": 0.2543, "close": 0.2549, "volume": 29264.8, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 0.2549, "high": 0.2551, "low": 0.2544, "close": 0.255, "volume": 1576.0, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 0.2549, "high": 0.2553, "low": 0.2549, "close": 0.2549, "volume": 546.6, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 0.2544, "high": 0.2549, "low": 0.2542, "close": 0.2549, "volume": 4753.7, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 0.2545, "high": 0.2552, "low": 0.2545, "close": 0.2552, "volume": 1188.8, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 0.2553, "high": 0.2562, "low": 0.255, "close": 0.2562, "volume": 85903.2, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 0.256, "high": 0.2614, "low": 0.256, "close": 0.2606, "volume": 93781.7, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 0.2605, "high": 0.2631, "low": 0.26, "close": 0.2622, "volume": 49149.9, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 0.2619, "high": 0.262, "low": 0.2606, "close": 0.2619, "volume": 11315.8, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 0.2617, "high": 0.2626, "low": 0.2614, "close": 0.2623, "volume": 11203.6, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 0.2618, "high": 0.262, "low": 0.2584, "close": 0.259, "volume": 133692.0, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 0.2591, "high": 0.2596, "low": 0.2583, "close": 0.2593, "volume": 107575.5, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 0.2593, "high": 0.2598, "low": 0.2586, "close": 0.2586, "volume": 11457.9, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 0.2588, "high": 0.2588, "low": 0.2579, "close": 0.2579, "volume": 1718.5, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 171.1, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 0.2588, "high": 0.2588, "low": 0.2584, "close": 0.2588, "volume": 1915.4, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 0.259, "high": 0.2603, "low": 0.2586, "close": 0.2602, "volume": 49157.4, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 0.2603, "high": 0.2615, "low": 0.2603, "close": 0.2615, "volume": 3306.4, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 0.2611, "high": 0.2668, "low": 0.2607, "close": 0.2667, "volume": 77342.6, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 0.2667, "high": 0.2672, "low": 0.2646, "close": 0.2655, "volume": 54777.4, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 0.2655, "high": 0.2659, "low": 0.2634, "close": 0.2634, "volume": 22442.3, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 0.2634, "high": 0.2646, "low": 0.263, "close": 0.2646, "volume": 8758.6, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 0.2647, "high": 0.2649, "low": 0.2644, "close": 0.2648, "volume": 693.2, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 0.2648, "high": 0.2651, "low": 0.264, "close": 0.2643, "volume": 2530.3, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 0.264, "high": 0.2645, "low": 0.2639, "close": 0.2641, "volume": 20289.6, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 0.2639, "high": 0.2639, "low": 0.2628, "close": 0.263, "volume": 720.6, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 0.2628, "high": 0.2638, "low": 0.2626, "close": 0.2634, "volume": 1989.7, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 0.2636, "high": 0.2663, "low": 0.2631, "close": 0.2663, "volume": 73438.2, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 0.2659, "high": 0.268, "low": 0.2658, "close": 0.2659, "volume": 10128.2, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 0.2663, "high": 0.269, "low": 0.2663, "close": 0.2677, "volume": 5385.9, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 0.2681, "high": 0.2688, "low": 0.2675, "close": 0.2675, "volume": 14004.4, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 0.2675, "high": 0.2675, "low": 0.2671, "close": 0.2671, "volume": 653.8, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 0.2668, "high": 0.2673, "low": 0.2668, "close": 0.2673, "volume": 13193.4, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 0.2672, "high": 0.2673, "low": 0.2671, "close": 0.2671, "volume": 18423.6, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 0.2671, "high": 0.2671, "low": 0.2655, "close": 0.2659, "volume": 11945.0, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 0.2663, "high": 0.2663, "low": 0.2629, "close": 0.2629, "volume": 24041.0, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 0.2634, "high": 0.2645, "low": 0.2631, "close": 0.2638, "volume": 16213.0, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 0.2636, "high": 0.2642, "low": 0.2635, "close": 0.2642, "volume": 11468.5, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 0.2642, "high": 0.2642, "low": 0.2594, "close": 0.2602, "volume": 85541.1, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 0.2594, "high": 0.26, "low": 0.2593, "close": 0.2599, "volume": 51744.2, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 0.2606, "high": 0.2608, "low": 0.26, "close": 0.2601, "volume": 7103.5, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 0.2599, "high": 0.2604, "low": 0.2578, "close": 0.2578, "volume": 13057.2, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 0.2586, "high": 0.2587, "low": 0.2575, "close": 0.2578, "volume": 1168.4, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 0.2579, "high": 0.2588, "low": 0.2577, "close": 0.2588, "volume": 3981.5, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 0.2588, "high": 0.2588, "low": 0.256, "close": 0.2585, "volume": 100352.8, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 0.2587, "high": 0.2609, "low": 0.2584, "close": 0.2605, "volume": 13705.8, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.2619, "volume": 59827.7, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 0.2622, "high": 0.2635, "low": 0.2612, "close": 0.2622, "volume": 38449.8, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 0.2623, "high": 0.2631, "low": 0.2622, "close": 0.2629, "volume": 8929.7, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 0.2628, "high": 0.2628, "low": 0.2609, "close": 0.261, "volume": 961.2, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 0.2611, "high": 0.2628, "low": 0.2611, "close": 0.2628, "volume": 6500.0, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 0.2631, "high": 0.2634, "low": 0.2618, "close": 0.2626, "volume": 517.8, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 0.2631, "high": 0.2642, "low": 0.2626, "close": 0.2626, "volume": 31680.9, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 0.2626, "high": 0.2628, "low": 0.2617, "close": 0.2617, "volume": 7499.0, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 0.262, "high": 0.262, "low": 0.2603, "close": 0.2613, "volume": 35068.6, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 0.2608, "high": 0.2608, "low": 0.2601, "close": 0.2605, "volume": 3943.3, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 0.26, "high": 0.2618, "low": 0.2598, "close": 0.2613, "volume": 2696.7, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 0.2622, "high": 0.2634, "low": 0.2618, "close": 0.2631, "volume": 53188.4, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 0.2623, "high": 0.2626, "low": 0.2608, "close": 0.2617, "volume": 4764.9, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 0.2613, "high": 0.2627, "low": 0.2612, "close": 0.2612, "volume": 7121.1, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 21501.0, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 0.2619, "high": 0.2619, "low": 0.2606, "close": 0.2607, "volume": 2773.0, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 0.261, "high": 0.261, "low": 0.2591, "close": 0.2594, "volume": 7884.4, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 0.2592, "high": 0.26, "low": 0.2589, "close": 0.259, "volume": 77071.7, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 0.2588, "high": 0.2608, "low": 0.2585, "close": 0.2608, "volume": 20256.9, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 0.2598, "high": 0.2598, "low": 0.259, "close": 0.2591, "volume": 427.5, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 0.2587, "high": 0.259, "low": 0.2575, "close": 0.2583, "volume": 22059.7, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 0.259, "high": 0.2618, "low": 0.259, "close": 0.2608, "volume": 9128.9, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 0.2605, "high": 0.2608, "low": 0.2529, "close": 0.2557, "volume": 286237.8, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 0.2549, "high": 0.2561, "low": 0.2547, "close": 0.2561, "volume": 18490.4, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 0.2561, "high": 0.2569, "low": 0.2544, "close": 0.2556, "volume": 40599.0, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 0.256, "high": 0.2569, "low": 0.2557, "close": 0.2557, "volume": 7112.8, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 0.2549, "high": 0.2549, "low": 0.2544, "close": 0.2544, "volume": 1944.0, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 0.255, "high": 0.2557, "low": 0.2547, "close": 0.2557, "volume": 738.7, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 0.2557, "high": 0.2568, "low": 0.2555, "close": 0.2568, "volume": 2265.6, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 0.2564, "high": 0.2564, "low": 0.256, "close": 0.2563, "volume": 4595.6, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 0.257, "high": 0.2579, "low": 0.2568, "close": 0.2568, "volume": 5300.0, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 0.2573, "high": 0.2575, "low": 0.2571, "close": 0.2575, "volume": 985.0, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 0.0, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 0.2563, "high": 0.2565, "low": 0.2562, "close": 0.2565, "volume": 1602.9, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 862.5, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 0.2559, "high": 0.2559, "low": 0.2552, "close": 0.2554, "volume": 835.9, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 0.2553, "high": 0.256, "low": 0.2548, "close": 0.256, "volume": 10613.5, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 0.256, "high": 0.256, "low": 0.2553, "close": 0.2555, "volume": 49379.2, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 0.2549, "high": 0.2571, "low": 0.2547, "close": 0.2571, "volume": 4130.6, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 0.2567, "high": 0.2571, "low": 0.2558, "close": 0.2558, "volume": 519.3, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 0.256, "high": 0.2563, "low": 0.2548, "close": 0.2548, "volume": 4690.3, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 0.2556, "high": 0.2574, "low": 0.2556, "close": 0.2571, "volume": 2044.5, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 23.2, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 0.2573, "high": 0.2588, "low": 0.2562, "close": 0.2584, "volume": 97227.2, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 0.2587, "high": 0.2595, "low": 0.2583, "close": 0.259, "volume": 8012.3, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 0.2591, "high": 0.2593, "low": 0.2585, "close": 0.259, "volume": 25279.0, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 0.2586, "high": 0.2593, "low": 0.2579, "close": 0.259, "volume": 15574.8, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 0.2588, "high": 0.2589, "low": 0.2579, "close": 0.2579, "volume": 4873.4, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 0.2576, "high": 0.258, "low": 0.2576, "close": 0.2579, "volume": 737.6, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 0.2581, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 2293.0, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 0.2579, "high": 0.258, "low": 0.2577, "close": 0.258, "volume": 2396.5, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 0.2581, "high": 0.2584, "low": 0.2579, "close": 0.2581, "volume": 627.7, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 200.0, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 0.2574, "high": 0.2579, "low": 0.257, "close": 0.2579, "volume": 4171.1, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 0.258, "high": 0.258, "low": 0.2567, "close": 0.2567, "volume": 445.5, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 0.2576, "high": 0.2582, "low": 0.2576, "close": 0.2581, "volume": 531.9, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 0.259, "high": 0.26, "low": 0.2588, "close": 0.2598, "volume": 6231.3, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 0.2597, "high": 0.2613, "low": 0.2597, "close": 0.2613, "volume": 14389.2, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 0.2613, "high": 0.2613, "low": 0.2596, "close": 0.2596, "volume": 5064.8, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 0.2599, "high": 0.262, "low": 0.2599, "close": 0.262, "volume": 57387.5, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 0.2619, "high": 0.2629, "low": 0.2617, "close": 0.262, "volume": 93232.5, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 0.262, "high": 0.2631, "low": 0.259, "close": 0.2594, "volume": 27360.9, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 0.2593, "high": 0.2609, "low": 0.259, "close": 0.2605, "volume": 34590.2, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 0.2592, "high": 0.2608, "low": 0.2586, "close": 0.2607, "volume": 9240.9, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 0.2607, "high": 0.2618, "low": 0.2607, "close": 0.2612, "volume": 8815.6, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 0.2622, "high": 0.263, "low": 0.2617, "close": 0.2617, "volume": 2454.0, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 0.2622, "high": 0.2623, "low": 0.2616, "close": 0.2623, "volume": 4237.1, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 0.2614, "high": 0.2614, "low": 0.2597, "close": 0.2597, "volume": 5024.6, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 0.2596, "high": 0.2602, "low": 0.2587, "close": 0.2587, "volume": 38958.7, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 0.2594, "high": 0.2594, "low": 0.2587, "close": 0.259, "volume": 838.4, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 0.2597, "high": 0.2614, "low": 0.2597, "close": 0.2612, "volume": 15764.7, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 0.2617, "high": 0.2624, "low": 0.2612, "close": 0.262, "volume": 15874.3, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 0.2623, "high": 0.2642, "low": 0.2623, "close": 0.2628, "volume": 39735.5, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 0.2626, "high": 0.263, "low": 0.2618, "close": 0.2618, "volume": 782.4, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 0.262, "high": 0.2625, "low": 0.261, "close": 0.261, "volume": 10191.4, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 0.2617, "high": 0.2629, "low": 0.2612, "close": 0.2629, "volume": 2454.8, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 0.2628, "high": 0.2631, "low": 0.2622, "close": 0.2622, "volume": 844.0, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 0.262, "high": 0.2635, "low": 0.262, "close": 0.2635, "volume": 2918.3, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 0.2637, "high": 0.2637, "low": 0.2635, "close": 0.2635, "volume": 3591.3, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 0.2635, "high": 0.2642, "low": 0.2633, "close": 0.2636, "volume": 6138.3, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 0.2637, "high": 0.2642, "low": 0.2636, "close": 0.2636, "volume": 4192.2, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 0.2636, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 568.3, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 0.2634, "high": 0.2634, "low": 0.2606, "close": 0.2608, "volume": 8538.8, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 0.2608, "high": 0.2633, "low": 0.2608, "close": 0.2623, "volume": 52437.5, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 0.2614, "high": 0.2618, "low": 0.2607, "close": 0.2618, "volume": 3679.8, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 0.2623, "high": 0.2639, "low": 0.2623, "close": 0.2639, "volume": 47616.1, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 0.2639, "high": 0.2647, "low": 0.2633, "close": 0.2645, "volume": 11619.2, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 0.2646, "high": 0.2653, "low": 0.2644, "close": 0.2651, "volume": 6167.8, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 0.2651, "high": 0.2651, "low": 0.2644, "close": 0.265, "volume": 5804.0, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 0.2648, "high": 0.2661, "low": 0.2648, "close": 0.2656, "volume": 6272.9, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 0.2651, "high": 0.266, "low": 0.2651, "close": 0.2654, "volume": 1329.7, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 0.2647, "high": 0.2662, "low": 0.2644, "close": 0.2662, "volume": 11525.7, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 0.2656, "high": 0.2657, "low": 0.2648, "close": 0.2648, "volume": 6120.0, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 0.2647, "high": 0.2647, "low": 0.2636, "close": 0.2645, "volume": 8634.9, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 0.2646, "high": 0.267, "low": 0.2644, "close": 0.2648, "volume": 83126.4, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 0.2647, "high": 0.2649, "low": 0.2636, "close": 0.264, "volume": 4359.9, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 0.264, "high": 0.2641, "low": 0.2631, "close": 0.2632, "volume": 10154.3, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 0.2632, "high": 0.2639, "low": 0.2632, "close": 0.2639, "volume": 2027.9, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 0.2635, "high": 0.2636, "low": 0.263, "close": 0.2633, "volume": 2761.3, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 0.2633, "high": 0.2636, "low": 0.2629, "close": 0.263, "volume": 2043.7, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 0.2628, "high": 0.2629, "low": 0.2615, "close": 0.2616, "volume": 10115.3, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 0.2614, "high": 0.2614, "low": 0.2608, "close": 0.2608, "volume": 32261.9, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 0.2608, "high": 0.2621, "low": 0.2602, "close": 0.2621, "volume": 30210.2, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 0.2612, "high": 0.2612, "low": 0.2612, "close": 0.2612, "volume": 65.0, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 137.0, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 0.2603, "high": 0.2603, "low": 0.2579, "close": 0.2579, "volume": 31880.0, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 0.2578, "high": 0.2581, "low": 0.2555, "close": 0.2578, "volume": 79996.9, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 0.2577, "high": 0.2582, "low": 0.2577, "close": 0.2581, "volume": 4927.2, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2578, "volume": 5860.0, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 0.258, "high": 0.2589, "low": 0.258, "close": 0.2589, "volume": 10192.9, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2583, "volume": 1288.8, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 0.2584, "high": 0.2588, "low": 0.2583, "close": 0.2588, "volume": 2124.3, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 0.2588, "high": 0.2595, "low": 0.258, "close": 0.258, "volume": 15554.7, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 0.2577, "high": 0.2577, "low": 0.2564, "close": 0.2569, "volume": 2628.0, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 0.257, "high": 0.2575, "low": 0.257, "close": 0.2572, "volume": 10769.7, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 0.2575, "high": 0.2582, "low": 0.2575, "close": 0.2582, "volume": 35477.0, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 0.2583, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 1505.7, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 0.2583, "high": 0.2586, "low": 0.2582, "close": 0.2582, "volume": 9460.4, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 0.2579, "high": 0.2587, "low": 0.2578, "close": 0.2586, "volume": 7254.2, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 0.2581, "high": 0.2586, "low": 0.2579, "close": 0.2582, "volume": 6512.7, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 0.2583, "high": 0.2586, "low": 0.2581, "close": 0.2581, "volume": 637.8, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 0.2581, "high": 0.2587, "low": 0.2581, "close": 0.2586, "volume": 1448.6, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 0.2587, "high": 0.259, "low": 0.2576, "close": 0.2576, "volume": 21686.2, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 0.2581, "high": 0.2581, "low": 0.2569, "close": 0.2575, "volume": 5941.7, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 0.2572, "high": 0.2575, "low": 0.2564, "close": 0.2566, "volume": 6506.1, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 0.2563, "high": 0.2564, "low": 0.2559, "close": 0.2563, "volume": 7464.1, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 0.2558, "high": 0.2564, "low": 0.2558, "close": 0.2564, "volume": 371.7, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 0.2563, "high": 0.2566, "low": 0.256, "close": 0.256, "volume": 5381.4, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 0.256, "high": 0.256, "low": 0.2555, "close": 0.2556, "volume": 955.8, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 0.2561, "high": 0.2563, "low": 0.2558, "close": 0.256, "volume": 3124.8, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 8790.8, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 0.2557, "high": 0.2571, "low": 0.2557, "close": 0.2571, "volume": 7387.1, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 0.2568, "high": 0.2572, "low": 0.2562, "close": 0.2572, "volume": 35672.0, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 17.8, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 0.2572, "high": 0.2572, "low": 0.2572, "close": 0.2572, "volume": 303.0, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 578.3, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 0.2571, "high": 0.2571, "low": 0.2562, "close": 0.257, "volume": 2954.1, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 0.257, "high": 0.257, "low": 0.2563, "close": 0.2564, "volume": 555.4, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 0.2567, "high": 0.2568, "low": 0.2563, "close": 0.2565, "volume": 8000.3, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 0.257, "high": 0.2575, "low": 0.2569, "close": 0.2573, "volume": 19394.6, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 0.2573, "high": 0.2575, "low": 0.2564, "close": 0.2564, "volume": 3496.7, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 0.2567, "high": 0.2567, "low": 0.2561, "close": 0.2563, "volume": 2065.8, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 0.2562, "high": 0.2562, "low": 0.2548, "close": 0.2552, "volume": 26923.9, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 0.2549, "high": 0.2564, "low": 0.2548, "close": 0.2562, "volume": 7948.9, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 1547.1, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 0.2566, "high": 0.2574, "low": 0.2564, "close": 0.2574, "volume": 3228.3, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 0.2573, "high": 0.2577, "low": 0.2573, "close": 0.2577, "volume": 5334.0, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 0.2578, "high": 0.2582, "low": 0.2574, "close": 0.2574, "volume": 5606.1, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 0.2574, "high": 0.2577, "low": 0.2572, "close": 0.2577, "volume": 2192.3, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2567, "volume": 792.1, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 0.257, "high": 0.2571, "low": 0.2549, "close": 0.2554, "volume": 9777.5, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 0.2553, "high": 0.256, "low": 0.2512, "close": 0.2512, "volume": 25383.1, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 0.2514, "high": 0.2517, "low": 0.251, "close": 0.2511, "volume": 6818.1, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 0.2508, "high": 0.251, "low": 0.2506, "close": 0.251, "volume": 2281.9, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 0.251, "high": 0.2519, "low": 0.2504, "close": 0.251, "volume": 9513.1, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 0.251, "high": 0.252, "low": 0.2509, "close": 0.252, "volume": 6372.3, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 5621.6, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 0.251, "high": 0.2516, "low": 0.2506, "close": 0.2506, "volume": 11767.6, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 0.2504, "high": 0.2512, "low": 0.249, "close": 0.2498, "volume": 66709.2, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 0.2497, "high": 0.2522, "low": 0.2491, "close": 0.2522, "volume": 7396.9, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 0.2525, "high": 0.2535, "low": 0.2519, "close": 0.2525, "volume": 8862.5, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 0.2525, "high": 0.253, "low": 0.2523, "close": 0.2528, "volume": 27520.6, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 0.2528, "high": 0.2544, "low": 0.2524, "close": 0.2526, "volume": 116141.9, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 0.2522, "high": 0.2522, "low": 0.2517, "close": 0.2518, "volume": 2454.0, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 0.2518, "high": 0.2519, "low": 0.2515, "close": 0.2519, "volume": 1345.9, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 0.2514, "high": 0.2524, "low": 0.2514, "close": 0.2516, "volume": 12893.0, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 0.2514, "high": 0.2522, "low": 0.2506, "close": 0.2506, "volume": 17556.1, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 0.2507, "high": 0.2512, "low": 0.2506, "close": 0.2506, "volume": 13039.4, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 0.2506, "high": 0.2522, "low": 0.2502, "close": 0.2522, "volume": 11606.2, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 591.1, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 0.2516, "high": 0.2516, "low": 0.2511, "close": 0.2511, "volume": 372.3, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 104.3, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 0.2519, "high": 0.2522, "low": 0.2519, "close": 0.2522, "volume": 4177.6, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 0.2524, "high": 0.2528, "low": 0.2524, "close": 0.2526, "volume": 906.9, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 0.2524, "high": 0.2529, "low": 0.2523, "close": 0.2529, "volume": 18511.1, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 16.7, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 0.2519, "high": 0.2533, "low": 0.2512, "close": 0.2512, "volume": 8081.3, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 0.2511, "high": 0.2511, "low": 0.2495, "close": 0.2495, "volume": 10855.0, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 0.2495, "high": 0.2499, "low": 0.249, "close": 0.249, "volume": 3230.3, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 0.2492, "high": 0.2494, "low": 0.2489, "close": 0.2493, "volume": 14362.1, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 0.2497, "high": 0.2501, "low": 0.2482, "close": 0.2485, "volume": 14501.0, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 0.2486, "high": 0.2491, "low": 0.2479, "close": 0.2481, "volume": 13442.6, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 0.248, "high": 0.2487, "low": 0.2477, "close": 0.2481, "volume": 30857.2, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 0.2486, "high": 0.2486, "low": 0.2477, "close": 0.248, "volume": 3534.2, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 0.2485, "high": 0.2486, "low": 0.2477, "close": 0.2485, "volume": 19785.1, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 0.2488, "high": 0.2488, "low": 0.2479, "close": 0.2485, "volume": 14367.2, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 0.2486, "high": 0.2489, "low": 0.2469, "close": 0.2478, "volume": 103955.3, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 0.2484, "high": 0.2491, "low": 0.2484, "close": 0.2488, "volume": 3775.5, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 0.2492, "high": 0.2494, "low": 0.249, "close": 0.2491, "volume": 8035.0, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 0.249, "high": 0.2496, "low": 0.249, "close": 0.2493, "volume": 1685.5, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 0.2491, "high": 0.2494, "low": 0.2487, "close": 0.2494, "volume": 5305.8, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 1412.8, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 0.2492, "high": 0.2494, "low": 0.246, "close": 0.247, "volume": 44884.6, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 0.2465, "high": 0.2465, "low": 0.2459, "close": 0.2459, "volume": 21035.3, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 7739.2, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 0.2473, "high": 0.2473, "low": 0.2468, "close": 0.247, "volume": 1772.2, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 0.2463, "high": 0.2467, "low": 0.2462, "close": 0.2467, "volume": 2128.8, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 0.2461, "high": 0.2464, "low": 0.2459, "close": 0.2459, "volume": 7923.0, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 26039.5, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 0.2466, "high": 0.2482, "low": 0.2466, "close": 0.2482, "volume": 7523.1, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 6579.6, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 0.2478, "high": 0.2478, "low": 0.2472, "close": 0.2473, "volume": 964.4, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 0.2476, "high": 0.2485, "low": 0.2473, "close": 0.2477, "volume": 14119.8, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 0.2477, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 12294.2, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 0.248, "high": 0.2484, "low": 0.2477, "close": 0.2481, "volume": 4015.9, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 0.2484, "high": 0.2489, "low": 0.2454, "close": 0.2471, "volume": 74721.3, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 0.2467, "high": 0.2469, "low": 0.2456, "close": 0.2457, "volume": 6894.9, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 0.2461, "high": 0.2469, "low": 0.246, "close": 0.246, "volume": 11382.6, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 0.2466, "high": 0.2466, "low": 0.246, "close": 0.2462, "volume": 4538.7, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 0.2465, "high": 0.2469, "low": 0.2457, "close": 0.2469, "volume": 29407.7, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 0.2469, "high": 0.2469, "low": 0.2464, "close": 0.2464, "volume": 413.9, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 0.2464, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 6081.2, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 0.2471, "high": 0.2475, "low": 0.2471, "close": 0.2473, "volume": 7382.9, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 0.2471, "high": 0.2481, "low": 0.2469, "close": 0.2481, "volume": 3055.1, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 0.2481, "high": 0.2482, "low": 0.247, "close": 0.247, "volume": 21052.7, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 0.247, "high": 0.247, "low": 0.2455, "close": 0.2457, "volume": 10194.5, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 0.2459, "high": 0.2475, "low": 0.2458, "close": 0.2475, "volume": 10185.5, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 0.2469, "high": 0.2469, "low": 0.2459, "close": 0.2459, "volume": 6540.1, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 0.0, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.2459, "volume": 380.4, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 0.2468, "high": 0.2475, "low": 0.2463, "close": 0.2463, "volume": 16453.8, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 387.5, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 0.246, "high": 0.2461, "low": 0.2455, "close": 0.2461, "volume": 4560.7, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 0.2455, "high": 0.2455, "low": 0.2439, "close": 0.2441, "volume": 11932.5, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 0.2446, "high": 0.2451, "low": 0.2446, "close": 0.245, "volume": 499.7, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 0.245, "high": 0.2455, "low": 0.245, "close": 0.2454, "volume": 1237.4, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 0.246, "high": 0.2462, "low": 0.2455, "close": 0.246, "volume": 1893.8, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 0.2461, "high": 0.2461, "low": 0.2445, "close": 0.2445, "volume": 14422.1, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 0.2451, "high": 0.2451, "low": 0.244, "close": 0.2442, "volume": 13682.3, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 0.245, "high": 0.2456, "low": 0.2443, "close": 0.2443, "volume": 8464.5, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 0.2444, "high": 0.2446, "low": 0.2433, "close": 0.2435, "volume": 35242.4, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 0.2435, "high": 0.244, "low": 0.2434, "close": 0.2437, "volume": 17796.6, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 0.2441, "high": 0.2463, "low": 0.2439, "close": 0.2453, "volume": 53763.5, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 0.2444, "high": 0.245, "low": 0.244, "close": 0.2441, "volume": 8745.6, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 0.2441, "high": 0.2449, "low": 0.2441, "close": 0.2449, "volume": 6078.7, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 0.2449, "high": 0.2464, "low": 0.2449, "close": 0.2462, "volume": 3568.9, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 0.2463, "high": 0.2464, "low": 0.2457, "close": 0.2458, "volume": 40473.4, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 0.2455, "high": 0.2459, "low": 0.245, "close": 0.2458, "volume": 54056.7, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 0.2458, "high": 0.2468, "low": 0.2458, "close": 0.2464, "volume": 12632.7, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 0.2464, "high": 0.2467, "low": 0.2451, "close": 0.2451, "volume": 8138.3, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 0.2452, "high": 0.2455, "low": 0.2452, "close": 0.2452, "volume": 3226.3, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 0.2458, "high": 0.2459, "low": 0.2452, "close": 0.2452, "volume": 3294.9, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 0.2456, "high": 0.2456, "low": 0.2451, "close": 0.2451, "volume": 28825.9, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 0.2452, "high": 0.2461, "low": 0.2452, "close": 0.2454, "volume": 9265.5, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 81.5, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 0.246, "high": 0.2467, "low": 0.246, "close": 0.2467, "volume": 2987.7, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 0.2465, "high": 0.2468, "low": 0.2463, "close": 0.2463, "volume": 4498.0, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 0.2461, "high": 0.2461, "low": 0.2456, "close": 0.2459, "volume": 1592.2, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 81.5, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 0.2458, "high": 0.2461, "low": 0.2458, "close": 0.2461, "volume": 3197.6, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 0.2467, "high": 0.2474, "low": 0.2467, "close": 0.2474, "volume": 1020.3, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 157.0, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 0.2467, "high": 0.2467, "low": 0.2457, "close": 0.2457, "volume": 39491.7, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 0.2459, "high": 0.2464, "low": 0.2458, "close": 0.2463, "volume": 8249.7, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 0.2462, "high": 0.2472, "low": 0.2458, "close": 0.2468, "volume": 8615.4, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 0.247, "high": 0.2471, "low": 0.2455, "close": 0.2458, "volume": 48529.4, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 0.2461, "high": 0.2465, "low": 0.2457, "close": 0.2459, "volume": 25729.3, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 0.2458, "high": 0.2462, "low": 0.2457, "close": 0.2461, "volume": 39971.1, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 0.246, "high": 0.2476, "low": 0.2457, "close": 0.2475, "volume": 17447.4, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 0.2476, "high": 0.2492, "low": 0.2474, "close": 0.2477, "volume": 20359.9, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 0.2478, "high": 0.2481, "low": 0.2458, "close": 0.2458, "volume": 31960.1, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2458, "volume": 10303.5, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 258879.8, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 0.2458, "high": 0.2465, "low": 0.2458, "close": 0.246, "volume": 7328.6, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 0.2464, "high": 0.2464, "low": 0.246, "close": 0.2463, "volume": 1862.5, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 0.246, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 8841.0, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 0.2465, "high": 0.2467, "low": 0.2461, "close": 0.2467, "volume": 10197.2, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 288.9, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 0.2457, "high": 0.2457, "low": 0.2454, "close": 0.2454, "volume": 2102.4, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 0.2451, "high": 0.2453, "low": 0.245, "close": 0.2451, "volume": 5801.2, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 0.2451, "high": 0.2453, "low": 0.245, "close": 0.2453, "volume": 3363.7, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 11.3, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 0.246, "high": 0.2466, "low": 0.246, "close": 0.2466, "volume": 5417.4, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 1271.7, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 0.2464, "high": 0.247, "low": 0.2464, "close": 0.247, "volume": 493.3, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 0.247, "high": 0.2474, "low": 0.2469, "close": 0.2469, "volume": 847.6, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 0.2466, "high": 0.2467, "low": 0.2442, "close": 0.2458, "volume": 183646.4, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 0.2458, "high": 0.2473, "low": 0.2457, "close": 0.2473, "volume": 86394.0, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 0.2469, "high": 0.2474, "low": 0.2464, "close": 0.2469, "volume": 5283.3, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 0.2471, "high": 0.2473, "low": 0.2467, "close": 0.2467, "volume": 5799.3, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 0.2469, "high": 0.2469, "low": 0.2465, "close": 0.2465, "volume": 1155.9, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 0.2468, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 1256.6, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 0.2469, "high": 0.2469, "low": 0.2466, "close": 0.2468, "volume": 1851.5, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 0.2465, "high": 0.2467, "low": 0.2464, "close": 0.2464, "volume": 888.4, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 109.1, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 0.2468, "high": 0.2468, "low": 0.2465, "close": 0.2467, "volume": 290.7, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 0.2471, "high": 0.2473, "low": 0.2463, "close": 0.2463, "volume": 2096.0, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 0.2464, "high": 0.2478, "low": 0.2463, "close": 0.2476, "volume": 9619.1, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 0.2475, "high": 0.2478, "low": 0.2471, "close": 0.2478, "volume": 8988.8, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 25.5, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 506.1, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 0.2473, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 517.9, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 8.7, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 1013.1, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 0.2471, "high": 0.2471, "low": 0.2467, "close": 0.2467, "volume": 292.6, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 3859.1, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 0.246, "high": 0.2466, "low": 0.2454, "close": 0.2454, "volume": 8619.0, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2458, "volume": 3957.7, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 0.2457, "high": 0.2458, "low": 0.2455, "close": 0.2458, "volume": 6219.2, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 0.2462, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 2880.9, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 1698.8, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 0.2468, "high": 0.2471, "low": 0.2468, "close": 0.2471, "volume": 651.1, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 0.2471, "high": 0.2474, "low": 0.2465, "close": 0.2465, "volume": 13980.8, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 0.2466, "high": 0.2481, "low": 0.2466, "close": 0.2477, "volume": 15848.7, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 4.6, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 0.2479, "high": 0.2479, "low": 0.2467, "close": 0.2467, "volume": 9666.0, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 0.2463, "high": 0.2468, "low": 0.2462, "close": 0.2466, "volume": 1582.1, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 0.2475, "high": 0.2479, "low": 0.2473, "close": 0.2477, "volume": 10493.5, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 3627.6, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 0.2477, "high": 0.2482, "low": 0.2477, "close": 0.248, "volume": 35459.0, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 0.248, "high": 0.248, "low": 0.2474, "close": 0.2474, "volume": 5080.2, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 593.3, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 0.2481, "high": 0.2521, "low": 0.2481, "close": 0.2518, "volume": 59895.7, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 0.252, "high": 0.2528, "low": 0.2517, "close": 0.2528, "volume": 17620.6, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 0.2528, "high": 0.2528, "low": 0.2518, "close": 0.2519, "volume": 7032.1, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 0.252, "high": 0.252, "low": 0.2512, "close": 0.2519, "volume": 8995.2, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 0.0, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2523, "volume": 1107.6, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 0.2523, "high": 0.2565, "low": 0.2494, "close": 0.2517, "volume": 199189.7, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 0.2516, "high": 0.2518, "low": 0.2501, "close": 0.2518, "volume": 7371.0, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 0.2509, "high": 0.251, "low": 0.25, "close": 0.2503, "volume": 10070.3, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 0.2503, "high": 0.2512, "low": 0.2503, "close": 0.2509, "volume": 1159.8, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 0.2505, "high": 0.2509, "low": 0.2504, "close": 0.2509, "volume": 6081.0, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 0.2511, "high": 0.2521, "low": 0.2511, "close": 0.2517, "volume": 19381.8, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 0.2521, "high": 0.2525, "low": 0.2515, "close": 0.2515, "volume": 8469.7, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 0.2513, "high": 0.2515, "low": 0.2501, "close": 0.2509, "volume": 31131.4, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 0.251, "high": 0.2512, "low": 0.2502, "close": 0.2512, "volume": 5210.4, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 373.0, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 0.2514, "high": 0.2518, "low": 0.2513, "close": 0.2517, "volume": 34315.4, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 0.251, "high": 0.2513, "low": 0.2505, "close": 0.2506, "volume": 5122.9, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 6546.1, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 0.2506, "high": 0.2506, "low": 0.2502, "close": 0.2504, "volume": 14728.0, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 2237.0, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 0.25, "high": 0.25, "low": 0.2495, "close": 0.2498, "volume": 10911.3, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 0.2504, "high": 0.2504, "low": 0.2499, "close": 0.25, "volume": 4073.8, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 0.2502, "high": 0.2502, "low": 0.2493, "close": 0.2496, "volume": 3693.2, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 1999.0, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 3515.1, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 3361.6, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 0.2516, "high": 0.2516, "low": 0.2516, "close": 0.2516, "volume": 34.8, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 0.2513, "high": 0.2514, "low": 0.2509, "close": 0.2509, "volume": 255.8, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 0.2503, "high": 0.2507, "low": 0.2491, "close": 0.2493, "volume": 2666.3, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 0.2488, "high": 0.2493, "low": 0.2456, "close": 0.2465, "volume": 31036.7, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 0.2467, "high": 0.2471, "low": 0.2465, "close": 0.2467, "volume": 2559.3, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 0.2475, "high": 0.2478, "low": 0.2473, "close": 0.2473, "volume": 10985.8, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 0.2474, "high": 0.2474, "low": 0.2468, "close": 0.2474, "volume": 43659.3, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 0.2473, "high": 0.2473, "low": 0.2465, "close": 0.2469, "volume": 9037.5, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 0.2468, "high": 0.247, "low": 0.2458, "close": 0.2461, "volume": 1689.3, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 0.2456, "high": 0.2467, "low": 0.2456, "close": 0.2466, "volume": 982.6, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 0.0, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 0.2463, "high": 0.2468, "low": 0.2461, "close": 0.2465, "volume": 1435.6, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 0.2465, "high": 0.2465, "low": 0.246, "close": 0.246, "volume": 2331.3, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 0.2467, "high": 0.2467, "low": 0.2461, "close": 0.2461, "volume": 4740.5, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 0.2462, "high": 0.2462, "low": 0.2454, "close": 0.2455, "volume": 5236.4, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 0.2459, "high": 0.2461, "low": 0.2455, "close": 0.2455, "volume": 5927.0, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 0.2455, "high": 0.2455, "low": 0.2451, "close": 0.2451, "volume": 9351.8, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 0.2455, "high": 0.2458, "low": 0.245, "close": 0.2456, "volume": 25872.3, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 0.2456, "high": 0.2483, "low": 0.2456, "close": 0.2475, "volume": 20304.1, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 0.2467, "high": 0.2472, "low": 0.2467, "close": 0.2472, "volume": 7593.7, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 0.2472, "high": 0.2472, "low": 0.2464, "close": 0.2464, "volume": 1728.5, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 0.2464, "high": 0.2465, "low": 0.2456, "close": 0.2456, "volume": 5412.1, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 0.2456, "high": 0.2464, "low": 0.2456, "close": 0.2461, "volume": 1325.9, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 0.2467, "high": 0.247, "low": 0.2467, "close": 0.247, "volume": 1235.7, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 388.1, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 0.2465, "high": 0.2469, "low": 0.246, "close": 0.246, "volume": 10302.5, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 0.2456, "high": 0.246, "low": 0.2446, "close": 0.2451, "volume": 15205.1, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.2452, "volume": 579.9, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 0.2452, "high": 0.2457, "low": 0.245, "close": 0.2453, "volume": 3768.7, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 0.2456, "high": 0.2456, "low": 0.2451, "close": 0.2451, "volume": 7201.2, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 0.2456, "high": 0.2459, "low": 0.2453, "close": 0.2453, "volume": 4517.9, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 0.245, "high": 0.245, "low": 0.2441, "close": 0.2444, "volume": 8454.2, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 0.2442, "high": 0.2442, "low": 0.2431, "close": 0.2431, "volume": 16414.8, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 0.2431, "high": 0.2433, "low": 0.2426, "close": 0.2426, "volume": 16820.8, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 0.2431, "high": 0.2441, "low": 0.2431, "close": 0.2441, "volume": 20944.6, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 0.2441, "high": 0.2442, "low": 0.2428, "close": 0.2428, "volume": 26374.0, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 0.2429, "high": 0.2443, "low": 0.2427, "close": 0.2442, "volume": 8621.2, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 0.2441, "high": 0.2443, "low": 0.2418, "close": 0.2419, "volume": 97262.6, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 0.2418, "high": 0.2419, "low": 0.2408, "close": 0.2409, "volume": 153265.3, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 0.2408, "high": 0.2414, "low": 0.2405, "close": 0.2409, "volume": 16177.0, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 0.2413, "high": 0.2418, "low": 0.2411, "close": 0.2414, "volume": 6710.7, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 0.2416, "high": 0.2427, "low": 0.2416, "close": 0.2427, "volume": 3015.9, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 1832.8, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 0.2423, "high": 0.2423, "low": 0.2419, "close": 0.2423, "volume": 2873.8, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 5643.0, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 0.2417, "high": 0.2422, "low": 0.2413, "close": 0.2416, "volume": 8033.4, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 0.2421, "high": 0.2421, "low": 0.2414, "close": 0.2421, "volume": 12737.3, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 0.2421, "high": 0.2427, "low": 0.2421, "close": 0.2427, "volume": 986.4, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 0.2427, "high": 0.2428, "low": 0.2424, "close": 0.2428, "volume": 422.9, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 0.2427, "high": 0.2435, "low": 0.2427, "close": 0.243, "volume": 17798.4, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 0.243, "high": 0.2443, "low": 0.2428, "close": 0.2443, "volume": 19703.2, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 0.2445, "high": 0.2456, "low": 0.2445, "close": 0.2455, "volume": 27289.7, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 0.245, "high": 0.2462, "low": 0.2444, "close": 0.2445, "volume": 13612.2, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 0.2443, "high": 0.2444, "low": 0.2431, "close": 0.2433, "volume": 23100.3, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 0.2435, "high": 0.244, "low": 0.2416, "close": 0.2437, "volume": 69244.0, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 0.2437, "high": 0.2449, "low": 0.2428, "close": 0.2449, "volume": 64192.1, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 0.2446, "high": 0.246, "low": 0.2446, "close": 0.2456, "volume": 6562.2, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 0.2456, "high": 0.2457, "low": 0.2445, "close": 0.2445, "volume": 28857.3, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 3234.1, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 0.245, "high": 0.2459, "low": 0.245, "close": 0.2459, "volume": 42329.1, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 0.246, "high": 0.2464, "low": 0.2456, "close": 0.2461, "volume": 27394.7, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 0.2453, "high": 0.2461, "low": 0.2453, "close": 0.2457, "volume": 3172.8, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 0.246, "high": 0.2477, "low": 0.246, "close": 0.2473, "volume": 11548.8, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 0.2475, "high": 0.25, "low": 0.2475, "close": 0.2481, "volume": 19723.5, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 0.2483, "high": 0.2483, "low": 0.2477, "close": 0.2478, "volume": 1411.8, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 0.2477, "high": 0.2486, "low": 0.2473, "close": 0.2479, "volume": 63720.4, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 0.2479, "high": 0.2483, "low": 0.2472, "close": 0.2477, "volume": 75209.1, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 10680.2, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 0.2487, "high": 0.2504, "low": 0.2487, "close": 0.2504, "volume": 16748.3, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2507, "volume": 6783.2, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 0.2507, "high": 0.2519, "low": 0.2507, "close": 0.2511, "volume": 50948.5, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 0.2503, "high": 0.2506, "low": 0.2497, "close": 0.2499, "volume": 2764.6, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 0.2496, "high": 0.2541, "low": 0.2487, "close": 0.249, "volume": 83876.6, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 0.2491, "high": 0.2501, "low": 0.2488, "close": 0.2501, "volume": 1166.6, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 0.2501, "high": 0.2504, "low": 0.2492, "close": 0.25, "volume": 8959.8, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 0.2499, "high": 0.2505, "low": 0.2495, "close": 0.2501, "volume": 4469.6, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 0.2508, "high": 0.2512, "low": 0.2506, "close": 0.2506, "volume": 10151.1, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 0.2504, "high": 0.2514, "low": 0.2501, "close": 0.2507, "volume": 4760.0, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 0.2508, "high": 0.2508, "low": 0.2504, "close": 0.2506, "volume": 8015.0, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 0.2507, "high": 0.2509, "low": 0.2502, "close": 0.2509, "volume": 6271.9, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 0.2509, "high": 0.2513, "low": 0.2508, "close": 0.2508, "volume": 13036.7, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 0.2504, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 4954.2, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 0.0, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 0.251, "high": 0.2514, "low": 0.2506, "close": 0.2506, "volume": 4015.0, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 0.2507, "high": 0.2513, "low": 0.2507, "close": 0.2513, "volume": 2062.4, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 0.2509, "high": 0.2509, "low": 0.2505, "close": 0.2505, "volume": 1250.4, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 0.2506, "high": 0.2506, "low": 0.2495, "close": 0.2498, "volume": 8149.4, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 0.2497, "high": 0.2504, "low": 0.2497, "close": 0.25, "volume": 1700.1, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 0.2502, "high": 0.2503, "low": 0.2499, "close": 0.2501, "volume": 759.2, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 0.2498, "high": 0.2505, "low": 0.2498, "close": 0.2505, "volume": 74.0, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 0.2504, "high": 0.2513, "low": 0.2504, "close": 0.2513, "volume": 156498.4, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 0.2515, "high": 0.2523, "low": 0.2515, "close": 0.2522, "volume": 3137.4, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 0.2525, "high": 0.2529, "low": 0.2523, "close": 0.2528, "volume": 11046.0, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 0.2533, "high": 0.2542, "low": 0.2529, "close": 0.2542, "volume": 11335.6, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 0.2542, "high": 0.2547, "low": 0.2542, "close": 0.2544, "volume": 3931.0, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 0.2547, "high": 0.257, "low": 0.2547, "close": 0.2564, "volume": 29635.6, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 0.2567, "high": 0.2573, "low": 0.2557, "close": 0.2558, "volume": 7107.2, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 0.2558, "high": 0.2579, "low": 0.2558, "close": 0.2578, "volume": 16303.6, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 0.2578, "high": 0.2593, "low": 0.2578, "close": 0.2587, "volume": 10249.7, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 0.2587, "high": 0.2597, "low": 0.2576, "close": 0.2597, "volume": 13042.8, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 0.2595, "high": 0.26, "low": 0.2587, "close": 0.2587, "volume": 42386.5, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 0.2587, "high": 0.262, "low": 0.2587, "close": 0.2615, "volume": 35953.4, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 0.2616, "high": 0.2624, "low": 0.2598, "close": 0.2604, "volume": 16652.7, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 0.2602, "high": 0.2609, "low": 0.26, "close": 0.2606, "volume": 11492.3, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 0.2606, "high": 0.2606, "low": 0.2588, "close": 0.2603, "volume": 11002.8, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 0.26, "high": 0.2604, "low": 0.2594, "close": 0.2599, "volume": 11246.6, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 0.2599, "high": 0.2599, "low": 0.2584, "close": 0.2584, "volume": 20304.6, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 0.259, "high": 0.2591, "low": 0.2576, "close": 0.258, "volume": 9610.1, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 0.2586, "high": 0.2598, "low": 0.2585, "close": 0.2598, "volume": 1512.8, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 0.2602, "high": 0.2604, "low": 0.26, "close": 0.2602, "volume": 5988.4, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 0.259, "high": 0.2593, "low": 0.2581, "close": 0.2581, "volume": 4693.5, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 0.2584, "high": 0.2592, "low": 0.258, "close": 0.259, "volume": 4844.2, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 0.2585, "high": 0.2604, "low": 0.2583, "close": 0.2604, "volume": 20429.9, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 0.2603, "high": 0.2618, "low": 0.2602, "close": 0.2612, "volume": 1808.4, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 0.262, "high": 0.2621, "low": 0.2609, "close": 0.2614, "volume": 29296.4, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 0.2605, "high": 0.2605, "low": 0.2578, "close": 0.2578, "volume": 46452.8, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 0.2582, "high": 0.2587, "low": 0.2571, "close": 0.2578, "volume": 4151.2, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 0.2576, "high": 0.2587, "low": 0.2576, "close": 0.2587, "volume": 1070.6, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 0.2574, "high": 0.258, "low": 0.2574, "close": 0.2577, "volume": 4324.1, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 0.2577, "high": 0.2577, "low": 0.2566, "close": 0.257, "volume": 50432.5, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 5853.6, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 0.2573, "high": 0.2582, "low": 0.2573, "close": 0.2582, "volume": 4383.4, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 0.2581, "high": 0.2581, "low": 0.2571, "close": 0.2571, "volume": 1330.0, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 0.2567, "high": 0.2571, "low": 0.2564, "close": 0.2571, "volume": 1026.5, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 0.2575, "high": 0.2582, "low": 0.2575, "close": 0.258, "volume": 4634.5, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 0.2589, "high": 0.2612, "low": 0.2588, "close": 0.2607, "volume": 8747.7, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 0.2613, "high": 0.262, "low": 0.2592, "close": 0.2592, "volume": 4412.5, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 0.2592, "high": 0.2604, "low": 0.2592, "close": 0.2598, "volume": 468.8, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 0.2601, "high": 0.2609, "low": 0.2598, "close": 0.2609, "volume": 3929.1, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 0.26, "high": 0.2609, "low": 0.26, "close": 0.2607, "volume": 5977.0, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 0.2597, "high": 0.2628, "low": 0.2593, "close": 0.2623, "volume": 108036.6, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 0.2628, "high": 0.2639, "low": 0.2624, "close": 0.2635, "volume": 31724.6, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 0.2639, "high": 0.2649, "low": 0.2624, "close": 0.2648, "volume": 34804.1, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 0.2645, "high": 0.2672, "low": 0.2638, "close": 0.2654, "volume": 35476.7, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 0.2656, "high": 0.2656, "low": 0.2646, "close": 0.2647, "volume": 33036.3, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 0.2646, "high": 0.2665, "low": 0.2638, "close": 0.266, "volume": 60300.0, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 0.2664, "high": 0.2671, "low": 0.265, "close": 0.2669, "volume": 2092.2, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 0.2673, "high": 0.2682, "low": 0.2664, "close": 0.2664, "volume": 25910.4, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 0.2667, "high": 0.2675, "low": 0.2645, "close": 0.2645, "volume": 13991.6, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 0.2645, "high": 0.2647, "low": 0.2622, "close": 0.2635, "volume": 9707.1, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 0.2639, "high": 0.265, "low": 0.2639, "close": 0.265, "volume": 545.7, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 0.2644, "high": 0.2647, "low": 0.2618, "close": 0.2631, "volume": 5881.2, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 0.2638, "high": 0.2653, "low": 0.2638, "close": 0.265, "volume": 1864.9, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 0.2655, "high": 0.2657, "low": 0.2652, "close": 0.2654, "volume": 23989.1, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 0.2646, "high": 0.2651, "low": 0.2646, "close": 0.2646, "volume": 25542.3, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 0.2646, "high": 0.2646, "low": 0.262, "close": 0.2635, "volume": 5083.4, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 0.2634, "high": 0.2637, "low": 0.2606, "close": 0.2628, "volume": 100080.6, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 0.2629, "high": 0.2641, "low": 0.2624, "close": 0.2641, "volume": 13058.1, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 0.2639, "high": 0.2662, "low": 0.2639, "close": 0.2655, "volume": 54379.2, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 0.2655, "high": 0.2669, "low": 0.2647, "close": 0.2665, "volume": 5042.7, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 0.2663, "high": 0.2674, "low": 0.2657, "close": 0.267, "volume": 11813.9, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 0.2672, "high": 0.2679, "low": 0.2671, "close": 0.2678, "volume": 66773.9, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 0.2679, "high": 0.2716, "low": 0.2679, "close": 0.2699, "volume": 104808.7, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 0.2704, "high": 0.2704, "low": 0.2687, "close": 0.2699, "volume": 13858.4, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 0.2698, "high": 0.2779, "low": 0.2682, "close": 0.2769, "volume": 375672.0, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 0.2779, "high": 0.2797, "low": 0.2748, "close": 0.2797, "volume": 187976.3, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 0.2798, "high": 0.2826, "low": 0.2781, "close": 0.2821, "volume": 142169.9, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 0.2821, "high": 0.2839, "low": 0.2792, "close": 0.2798, "volume": 89819.8, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 0.2801, "high": 0.2886, "low": 0.2796, "close": 0.2881, "volume": 376944.2, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 0.2886, "high": 0.2886, "low": 0.2825, "close": 0.2825, "volume": 13154.7, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 0.2825, "high": 0.2837, "low": 0.2818, "close": 0.2827, "volume": 32864.7, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 0.2827, "high": 0.2837, "low": 0.2793, "close": 0.28, "volume": 55722.3, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 0.2801, "high": 0.2809, "low": 0.2771, "close": 0.2793, "volume": 11284.5, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 0.2793, "high": 0.2793, "low": 0.2774, "close": 0.2793, "volume": 1983.4, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 0.2793, "high": 0.2819, "low": 0.2793, "close": 0.2819, "volume": 43460.1, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 0.2819, "high": 0.2844, "low": 0.2819, "close": 0.2844, "volume": 2725.2, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 0.2839, "high": 0.2846, "low": 0.2834, "close": 0.2835, "volume": 6902.8, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 0.2846, "high": 0.2853, "low": 0.2842, "close": 0.2853, "volume": 3058.2, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 0.2852, "high": 0.2924, "low": 0.2852, "close": 0.29, "volume": 98756.0, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 0.2898, "high": 0.2899, "low": 0.286, "close": 0.2893, "volume": 182871.7, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 0.2888, "high": 0.2888, "low": 0.2857, "close": 0.2873, "volume": 101320.6, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 0.2875, "high": 0.2882, "low": 0.2757, "close": 0.2776, "volume": 81040.4, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 0.2777, "high": 0.2802, "low": 0.2755, "close": 0.2786, "volume": 25091.2, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 0.2787, "high": 0.2794, "low": 0.2767, "close": 0.2768, "volume": 2710.0, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 0.2767, "high": 0.2784, "low": 0.2742, "close": 0.2784, "volume": 14283.8, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 0.2786, "high": 0.2793, "low": 0.2778, "close": 0.2786, "volume": 5066.0, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 0.2784, "high": 0.2786, "low": 0.2761, "close": 0.2761, "volume": 12738.8, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 0.2761, "high": 0.2792, "low": 0.2752, "close": 0.2792, "volume": 4959.0, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 0.2778, "high": 0.2797, "low": 0.2777, "close": 0.2797, "volume": 7662.1, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 0.2798, "high": 0.2801, "low": 0.2773, "close": 0.2786, "volume": 61238.0, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 0.2785, "high": 0.2816, "low": 0.2778, "close": 0.2816, "volume": 85582.0, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 0.2811, "high": 0.2843, "low": 0.2811, "close": 0.282, "volume": 79439.2, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 0.2817, "high": 0.2817, "low": 0.2796, "close": 0.2814, "volume": 11897.6, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 0.2805, "high": 0.281, "low": 0.2798, "close": 0.2808, "volume": 251849.4, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 0.281, "high": 0.2821, "low": 0.2808, "close": 0.2821, "volume": 1696.0, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 0.2822, "high": 0.2827, "low": 0.2797, "close": 0.28, "volume": 2470.6, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 0.281, "high": 0.2824, "low": 0.281, "close": 0.2822, "volume": 6864.0, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 0.2824, "high": 0.2827, "low": 0.2765, "close": 0.2783, "volume": 27013.6, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 0.2779, "high": 0.2787, "low": 0.2766, "close": 0.2787, "volume": 1965.5, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 0.2792, "high": 0.2817, "low": 0.2792, "close": 0.2811, "volume": 6675.2, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 0.2802, "high": 0.2802, "low": 0.2798, "close": 0.2798, "volume": 433.8, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 0.2798, "high": 0.2798, "low": 0.2798, "close": 0.2798, "volume": 606.6, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 0.281, "high": 0.2812, "low": 0.2804, "close": 0.281, "volume": 22330.2, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 0.281, "high": 0.2832, "low": 0.281, "close": 0.2813, "volume": 48070.8, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 0.2821, "high": 0.2854, "low": 0.2821, "close": 0.2854, "volume": 10714.6, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 0.285, "high": 0.2877, "low": 0.2845, "close": 0.2877, "volume": 88059.3, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 0.2877, "high": 0.2887, "low": 0.2801, "close": 0.2814, "volume": 141314.8, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 0.2816, "high": 0.2837, "low": 0.2806, "close": 0.2835, "volume": 34832.2, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 0.283, "high": 0.283, "low": 0.2806, "close": 0.2806, "volume": 37167.8, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 0.2816, "high": 0.2816, "low": 0.2798, "close": 0.2804, "volume": 14626.2, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 0.2806, "high": 0.2808, "low": 0.2785, "close": 0.2785, "volume": 28234.0, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 0.2785, "high": 0.2804, "low": 0.2782, "close": 0.2794, "volume": 65986.2, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 0.28, "high": 0.2812, "low": 0.2797, "close": 0.2812, "volume": 13385.7, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 0.2808, "high": 0.2808, "low": 0.2787, "close": 0.2806, "volume": 12877.3, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 0.2803, "high": 0.2813, "low": 0.2792, "close": 0.2813, "volume": 109103.8, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 0.2806, "high": 0.2817, "low": 0.2805, "close": 0.2809, "volume": 12999.3, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 0.2811, "high": 0.2836, "low": 0.2802, "close": 0.2831, "volume": 15380.1, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 0.2837, "high": 0.2885, "low": 0.2832, "close": 0.2885, "volume": 86093.4, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 0.2887, "high": 0.2901, "low": 0.2864, "close": 0.2898, "volume": 14832.6, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 0.2898, "high": 0.2917, "low": 0.2872, "close": 0.2876, "volume": 55387.5, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 0.2875, "high": 0.2916, "low": 0.2864, "close": 0.2916, "volume": 108561.6, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 0.2916, "high": 0.2946, "low": 0.288, "close": 0.2937, "volume": 243058.5, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 0.2936, "high": 0.296, "low": 0.2919, "close": 0.2953, "volume": 71190.2, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 0.2948, "high": 0.2949, "low": 0.2917, "close": 0.2926, "volume": 85026.2, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 0.2926, "high": 0.2929, "low": 0.2898, "close": 0.29, "volume": 16801.8, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 0.29, "high": 0.2915, "low": 0.287, "close": 0.287, "volume": 53998.7, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 0.287, "high": 0.2927, "low": 0.287, "close": 0.2923, "volume": 78334.3, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 0.2923, "high": 0.2953, "low": 0.2916, "close": 0.2916, "volume": 24600.0, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 0.2914, "high": 0.2926, "low": 0.2837, "close": 0.2885, "volume": 51377.6, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 0.2885, "high": 0.2896, "low": 0.2831, "close": 0.2856, "volume": 44673.5, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 0.2846, "high": 0.2853, "low": 0.2823, "close": 0.2825, "volume": 68668.2, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 0.2823, "high": 0.2858, "low": 0.2819, "close": 0.2853, "volume": 19572.6, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 0.2859, "high": 0.2873, "low": 0.2851, "close": 0.2852, "volume": 71407.1, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 0.285, "high": 0.2851, "low": 0.2837, "close": 0.2841, "volume": 14062.5, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 0.2838, "high": 0.2854, "low": 0.2832, "close": 0.2854, "volume": 10729.1, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 0.2854, "high": 0.2858, "low": 0.2842, "close": 0.2855, "volume": 311.5, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 0.2858, "high": 0.2875, "low": 0.2856, "close": 0.2872, "volume": 11122.4, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 0.2875, "high": 0.2878, "low": 0.287, "close": 0.2872, "volume": 2941.9, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 0.2869, "high": 0.2869, "low": 0.2846, "close": 0.2851, "volume": 4778.2, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 0.2852, "high": 0.2852, "low": 0.2808, "close": 0.2809, "volume": 15087.6, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 0.2826, "high": 0.2846, "low": 0.2826, "close": 0.2844, "volume": 14804.1, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 0.2846, "high": 0.2848, "low": 0.2845, "close": 0.2847, "volume": 1519.6, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 0.2851, "high": 0.2852, "low": 0.2831, "close": 0.2845, "volume": 20363.1, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 0.2841, "high": 0.2844, "low": 0.2827, "close": 0.2837, "volume": 4307.2, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 0.2833, "high": 0.2864, "low": 0.2832, "close": 0.2855, "volume": 15365.7, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 0.2854, "high": 0.2855, "low": 0.2821, "close": 0.2821, "volume": 1788.5, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 0.2821, "high": 0.2848, "low": 0.2819, "close": 0.2848, "volume": 11109.3, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 0.2848, "high": 0.2861, "low": 0.2848, "close": 0.286, "volume": 15165.5, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 0.2857, "high": 0.2857, "low": 0.2851, "close": 0.2851, "volume": 98.1, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 0.2851, "high": 0.2851, "low": 0.2835, "close": 0.2851, "volume": 15587.0, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 0.2859, "high": 0.2884, "low": 0.2838, "close": 0.2876, "volume": 13240.5, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 0.2878, "high": 0.2898, "low": 0.2875, "close": 0.2886, "volume": 11596.2, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 0.2885, "high": 0.2887, "low": 0.2871, "close": 0.2878, "volume": 4983.8, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 0.2875, "high": 0.2912, "low": 0.2866, "close": 0.2903, "volume": 15639.5, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 0.2912, "high": 0.2914, "low": 0.287, "close": 0.2878, "volume": 38678.7, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 0.2876, "high": 0.2876, "low": 0.2839, "close": 0.2863, "volume": 43634.8, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 0.2859, "high": 0.2871, "low": 0.2833, "close": 0.2871, "volume": 33215.2, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 0.2866, "high": 0.2889, "low": 0.2866, "close": 0.2889, "volume": 13427.6, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 0.289, "high": 0.2897, "low": 0.2885, "close": 0.2887, "volume": 18119.3, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 0.2887, "high": 0.2887, "low": 0.2878, "close": 0.2884, "volume": 16984.8, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 0.2891, "high": 0.2898, "low": 0.2883, "close": 0.2883, "volume": 10280.7, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 0.2877, "high": 0.2893, "low": 0.2877, "close": 0.2893, "volume": 3279.2, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 0.2894, "high": 0.29, "low": 0.2884, "close": 0.289, "volume": 14672.7, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 0.289, "high": 0.2897, "low": 0.2885, "close": 0.2897, "volume": 3880.4, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 0.2893, "high": 0.2946, "low": 0.2892, "close": 0.2939, "volume": 40892.9, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 0.2939, "high": 0.2949, "low": 0.2939, "close": 0.2949, "volume": 13001.1, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 0.2948, "high": 0.2971, "low": 0.2945, "close": 0.2967, "volume": 61636.2, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 0.2967, "high": 0.2972, "low": 0.294, "close": 0.2944, "volume": 27809.8, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 0.2945, "high": 0.2956, "low": 0.2942, "close": 0.2943, "volume": 9751.6, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 0.2943, "high": 0.2943, "low": 0.2936, "close": 0.2937, "volume": 2526.6, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 0.2939, "high": 0.295, "low": 0.2939, "close": 0.2948, "volume": 330.5, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 0.294, "high": 0.2944, "low": 0.294, "close": 0.2944, "volume": 224.8, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 0.2936, "high": 0.2936, "low": 0.2931, "close": 0.2934, "volume": 1055.3, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 0.2938, "high": 0.2949, "low": 0.2926, "close": 0.2926, "volume": 10470.2, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 0.2931, "high": 0.2936, "low": 0.2893, "close": 0.2902, "volume": 17133.9, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 0.2902, "high": 0.2916, "low": 0.2902, "close": 0.2915, "volume": 2791.6, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 0.2915, "high": 0.2923, "low": 0.2913, "close": 0.2913, "volume": 3687.2, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 0.2917, "high": 0.2924, "low": 0.2916, "close": 0.2924, "volume": 10243.6, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 0.2923, "high": 0.2923, "low": 0.2918, "close": 0.2922, "volume": 553.5, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 0.2919, "high": 0.2922, "low": 0.2912, "close": 0.2913, "volume": 25808.2, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 0.291, "high": 0.291, "low": 0.2903, "close": 0.291, "volume": 5681.3, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 0.291, "high": 0.291, "low": 0.2906, "close": 0.2906, "volume": 1307.8, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 0.29, "high": 0.2908, "low": 0.29, "close": 0.2908, "volume": 2364.4, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 0.2912, "high": 0.2916, "low": 0.2912, "close": 0.2912, "volume": 5700.3, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 0.291, "high": 0.2914, "low": 0.2903, "close": 0.2908, "volume": 4506.1, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 0.2909, "high": 0.2913, "low": 0.2905, "close": 0.2906, "volume": 833.8, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 0.2904, "high": 0.2929, "low": 0.2904, "close": 0.2921, "volume": 3828.1, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 0.2919, "high": 0.2919, "low": 0.2884, "close": 0.2906, "volume": 18238.8, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 0.2904, "high": 0.2904, "low": 0.2899, "close": 0.2899, "volume": 1593.8, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 0.2904, "high": 0.2904, "low": 0.2894, "close": 0.2894, "volume": 7231.8, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 0.2901, "high": 0.2914, "low": 0.2898, "close": 0.2914, "volume": 4922.1, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 0.2916, "high": 0.2918, "low": 0.2911, "close": 0.2918, "volume": 1079.8, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 0.2919, "high": 0.2923, "low": 0.2916, "close": 0.2916, "volume": 3376.7, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 0.2909, "high": 0.2923, "low": 0.2908, "close": 0.2923, "volume": 1753.2, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 0.2921, "high": 0.2944, "low": 0.2921, "close": 0.2944, "volume": 3225.6, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 0.2933, "high": 0.2944, "low": 0.2933, "close": 0.2943, "volume": 1478.2, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 0.2935, "high": 0.2935, "low": 0.2885, "close": 0.2926, "volume": 56131.0, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 0.2929, "high": 0.2946, "low": 0.2929, "close": 0.2946, "volume": 8032.7, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 0.2946, "high": 0.2956, "low": 0.2945, "close": 0.2956, "volume": 22929.0, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 0.2952, "high": 0.2957, "low": 0.2944, "close": 0.2952, "volume": 5888.8, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 0.2948, "high": 0.2969, "low": 0.2946, "close": 0.2968, "volume": 10013.9, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 0.2969, "high": 0.2973, "low": 0.2953, "close": 0.2959, "volume": 63549.1, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 0.2964, "high": 0.2968, "low": 0.2955, "close": 0.296, "volume": 59673.5, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 0.2958, "high": 0.2981, "low": 0.2958, "close": 0.2969, "volume": 10446.3, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 0.2976, "high": 0.2981, "low": 0.2969, "close": 0.2969, "volume": 1536.2, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 0.2966, "high": 0.2975, "low": 0.2954, "close": 0.2964, "volume": 52729.1, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 0.2965, "high": 0.2965, "low": 0.2953, "close": 0.2961, "volume": 8985.2, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 0.2966, "high": 0.2972, "low": 0.296, "close": 0.296, "volume": 3803.5, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 0.2959, "high": 0.2976, "low": 0.2956, "close": 0.2976, "volume": 1945.0, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 0.2969, "high": 0.2969, "low": 0.2939, "close": 0.2939, "volume": 18591.0, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 0.294, "high": 0.2962, "low": 0.294, "close": 0.2943, "volume": 2822.4, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 0.2952, "high": 0.2958, "low": 0.2943, "close": 0.2953, "volume": 18950.9, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 0.294, "high": 0.2945, "low": 0.2933, "close": 0.2935, "volume": 9200.9, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 0.2932, "high": 0.2936, "low": 0.2926, "close": 0.2934, "volume": 6904.9, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.2937, "volume": 3081.0, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 0.2938, "high": 0.2938, "low": 0.2927, "close": 0.2927, "volume": 2172.7, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 0.2926, "high": 0.2932, "low": 0.2922, "close": 0.2932, "volume": 2816.2, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 0.2938, "high": 0.2944, "low": 0.293, "close": 0.293, "volume": 3821.8, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.2953, "volume": 2189.8, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 0.296, "high": 0.2981, "low": 0.296, "close": 0.298, "volume": 5167.5, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 0.2974, "high": 0.2995, "low": 0.2951, "close": 0.2995, "volume": 120195.9, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 0.2996, "high": 0.2998, "low": 0.2987, "close": 0.2995, "volume": 8500.0, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 0.2998, "high": 0.3007, "low": 0.2978, "close": 0.2982, "volume": 156985.0, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 0.2977, "high": 0.3003, "low": 0.2977, "close": 0.3, "volume": 10223.9, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 0.3002, "high": 0.3011, "low": 0.2987, "close": 0.3003, "volume": 16832.0, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 0.3006, "high": 0.3011, "low": 0.2998, "close": 0.3008, "volume": 16808.9, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 0.3002, "high": 0.3005, "low": 0.2984, "close": 0.2992, "volume": 30779.9, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 0.2989, "high": 0.2989, "low": 0.2956, "close": 0.2968, "volume": 61998.9, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 0.2973, "high": 0.2976, "low": 0.2973, "close": 0.2976, "volume": 10298.8, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 0.2974, "high": 0.3084, "low": 0.2974, "close": 0.3008, "volume": 112059.2, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 0.3009, "high": 0.301, "low": 0.2991, "close": 0.3001, "volume": 20128.8, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 0.3002, "high": 0.3009, "low": 0.2994, "close": 0.3009, "volume": 23439.2, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 0.3008, "high": 0.301, "low": 0.2997, "close": 0.301, "volume": 44494.4, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 0.301, "high": 0.3031, "low": 0.301, "close": 0.3026, "volume": 195153.0, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 0.3026, "high": 0.3035, "low": 0.3019, "close": 0.3028, "volume": 17910.1, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 0.3029, "high": 0.3036, "low": 0.3024, "close": 0.3036, "volume": 65856.0, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 0.3034, "high": 0.304, "low": 0.3001, "close": 0.3012, "volume": 65061.1, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 0.3013, "high": 0.3021, "low": 0.2997, "close": 0.2997, "volume": 125869.0, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 0.2998, "high": 0.301, "low": 0.2995, "close": 0.2998, "volume": 22015.6, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 0.3005, "high": 0.3008, "low": 0.2991, "close": 0.3006, "volume": 59108.7, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 0.3007, "high": 0.3019, "low": 0.2987, "close": 0.2988, "volume": 9604.4, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 0.2988, "high": 0.2988, "low": 0.2983, "close": 0.2983, "volume": 144109.7, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 0.2983, "high": 0.2994, "low": 0.2966, "close": 0.2984, "volume": 27456.2, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 0.2981, "high": 0.2981, "low": 0.2968, "close": 0.2973, "volume": 7281.1, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 0.2973, "high": 0.2982, "low": 0.2962, "close": 0.2982, "volume": 8735.9, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 0.2985, "high": 0.3019, "low": 0.2985, "close": 0.3006, "volume": 87674.3, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 0.3008, "high": 0.3019, "low": 0.2965, "close": 0.2969, "volume": 68726.0, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 0.2964, "high": 0.2977, "low": 0.2818, "close": 0.2935, "volume": 208252.4, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 0.2932, "high": 0.2944, "low": 0.2917, "close": 0.2924, "volume": 25212.6, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 0.2921, "high": 0.2921, "low": 0.2861, "close": 0.2894, "volume": 228169.2, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 0.289, "high": 0.2929, "low": 0.289, "close": 0.2929, "volume": 49953.2, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 0.2912, "high": 0.2926, "low": 0.29, "close": 0.2925, "volume": 38131.4, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 0.2923, "high": 0.293, "low": 0.2904, "close": 0.293, "volume": 40924.5, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 0.2927, "high": 0.2936, "low": 0.2912, "close": 0.2912, "volume": 16268.3, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 0.2918, "high": 0.2939, "low": 0.2892, "close": 0.2939, "volume": 84739.7, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 0.293, "high": 0.293, "low": 0.2901, "close": 0.2903, "volume": 13056.4, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 0.2912, "high": 0.2917, "low": 0.2901, "close": 0.2917, "volume": 9786.5, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 0.2919, "high": 0.293, "low": 0.2916, "close": 0.293, "volume": 21690.7, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 0.2924, "high": 0.2939, "low": 0.2924, "close": 0.2924, "volume": 25230.0, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 0.2919, "high": 0.292, "low": 0.2911, "close": 0.2911, "volume": 4959.4, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 0.2909, "high": 0.292, "low": 0.2905, "close": 0.2905, "volume": 6704.2, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 0.2905, "high": 0.2908, "low": 0.2891, "close": 0.2896, "volume": 24544.1, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 0.2895, "high": 0.29, "low": 0.2882, "close": 0.2893, "volume": 61221.5, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 0.2893, "high": 0.2896, "low": 0.2864, "close": 0.2874, "volume": 110116.0, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 0.2868, "high": 0.288, "low": 0.2859, "close": 0.288, "volume": 35538.5, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 0.2875, "high": 0.2886, "low": 0.2868, "close": 0.2875, "volume": 10697.9, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 0.2873, "high": 0.288, "low": 0.2868, "close": 0.287, "volume": 8826.7, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 0.2879, "high": 0.2883, "low": 0.2879, "close": 0.2883, "volume": 124.7, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 0.2878, "high": 0.2885, "low": 0.2865, "close": 0.287, "volume": 28387.4, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 0.287, "high": 0.2878, "low": 0.2865, "close": 0.2878, "volume": 23863.2, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 0.2878, "high": 0.2947, "low": 0.2874, "close": 0.2909, "volume": 69466.3, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 0.291, "high": 0.2934, "low": 0.2875, "close": 0.2895, "volume": 57176.5, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 0.29, "high": 0.2919, "low": 0.2866, "close": 0.288, "volume": 36277.3, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 0.2883, "high": 0.2893, "low": 0.2869, "close": 0.2893, "volume": 7250.5, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 0.2888, "high": 0.2913, "low": 0.2885, "close": 0.2901, "volume": 5536.1, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 0.2908, "high": 0.292, "low": 0.2903, "close": 0.292, "volume": 18235.2, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 0.2918, "high": 0.298, "low": 0.2918, "close": 0.297, "volume": 148487.8, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 0.2976, "high": 0.3007, "low": 0.2962, "close": 0.3003, "volume": 69885.5, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 0.3006, "high": 0.3056, "low": 0.2995, "close": 0.3049, "volume": 143492.9, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 0.3049, "high": 0.3067, "low": 0.3036, "close": 0.3046, "volume": 101350.2, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 0.3054, "high": 0.308, "low": 0.3044, "close": 0.3047, "volume": 94875.2, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 0.306, "high": 0.3074, "low": 0.3053, "close": 0.3069, "volume": 48218.6, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 0.3074, "high": 0.3098, "low": 0.3019, "close": 0.3093, "volume": 170101.1, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 0.3098, "high": 0.31, "low": 0.3061, "close": 0.3099, "volume": 203245.4, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 0.3099, "high": 0.3111, "low": 0.3095, "close": 0.3103, "volume": 49022.1, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 0.3108, "high": 0.3117, "low": 0.3094, "close": 0.3098, "volume": 13744.8, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 0.3098, "high": 0.3101, "low": 0.3072, "close": 0.3076, "volume": 78673.6, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 0.3081, "high": 0.3081, "low": 0.3041, "close": 0.3041, "volume": 98350.1, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 0.304, "high": 0.3062, "low": 0.3035, "close": 0.3062, "volume": 56005.1, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 0.3062, "high": 0.3078, "low": 0.3062, "close": 0.3065, "volume": 7260.6, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 0.3055, "high": 0.3087, "low": 0.304, "close": 0.3087, "volume": 25408.3, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 0.3086, "high": 0.3105, "low": 0.3071, "close": 0.3097, "volume": 49817.4, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 0.3095, "high": 0.3108, "low": 0.3084, "close": 0.3086, "volume": 81968.7, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 0.3086, "high": 0.3099, "low": 0.308, "close": 0.3099, "volume": 83064.5, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 0.3103, "high": 0.311, "low": 0.3092, "close": 0.3101, "volume": 17285.7, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 0.311, "high": 0.311, "low": 0.3069, "close": 0.3092, "volume": 37006.6, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 0.3098, "high": 0.3099, "low": 0.3048, "close": 0.308, "volume": 76827.4, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 0.3082, "high": 0.3082, "low": 0.3007, "close": 0.3007, "volume": 38749.4, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 0.3007, "high": 0.3041, "low": 0.3, "close": 0.3029, "volume": 79819.3, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 0.3033, "high": 0.315, "low": 0.3033, "close": 0.3142, "volume": 523808.1, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 0.3142, "high": 0.3234, "low": 0.3123, "close": 0.3232, "volume": 116959.4, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 0.3226, "high": 0.3271, "low": 0.3196, "close": 0.3217, "volume": 172377.6, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 0.3211, "high": 0.3251, "low": 0.3195, "close": 0.3204, "volume": 77642.0, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 0.3196, "high": 0.3208, "low": 0.3191, "close": 0.3208, "volume": 68980.4, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 0.3208, "high": 0.3217, "low": 0.3199, "close": 0.3206, "volume": 5277.1, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 0.3206, "high": 0.3237, "low": 0.3206, "close": 0.3229, "volume": 17931.2, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 0.3229, "high": 0.3252, "low": 0.3196, "close": 0.3197, "volume": 76955.9, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 0.3195, "high": 0.3206, "low": 0.3149, "close": 0.3169, "volume": 57294.4, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.3176, "volume": 7131.3, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 0.3177, "high": 0.3177, "low": 0.3144, "close": 0.3152, "volume": 28635.9, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 0.3152, "high": 0.3152, "low": 0.312, "close": 0.3126, "volume": 63627.8, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 0.3136, "high": 0.3168, "low": 0.3117, "close": 0.3165, "volume": 22045.0, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 0.3167, "high": 0.3207, "low": 0.3163, "close": 0.3207, "volume": 41464.1, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 0.3207, "high": 0.3236, "low": 0.32, "close": 0.3223, "volume": 40703.1, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 0.3209, "high": 0.3217, "low": 0.3185, "close": 0.3209, "volume": 25411.7, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 0.3215, "high": 0.3215, "low": 0.3176, "close": 0.3185, "volume": 11292.8, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 0.3176, "high": 0.3177, "low": 0.3151, "close": 0.3161, "volume": 27375.2, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 0.3162, "high": 0.3177, "low": 0.3149, "close": 0.3169, "volume": 4259.3, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 0.3166, "high": 0.3188, "low": 0.316, "close": 0.3187, "volume": 51388.1, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 0.3187, "high": 0.321, "low": 0.3163, "close": 0.3204, "volume": 20275.5, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 0.3212, "high": 0.3215, "low": 0.3187, "close": 0.3194, "volume": 5092.7, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 0.3197, "high": 0.3209, "low": 0.3197, "close": 0.3207, "volume": 4988.3, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 0.3193, "high": 0.3197, "low": 0.3163, "close": 0.3177, "volume": 49545.0, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 0.3174, "high": 0.3175, "low": 0.312, "close": 0.3175, "volume": 90751.0, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 0.3175, "high": 0.3232, "low": 0.3171, "close": 0.3226, "volume": 31048.8, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 0.3226, "high": 0.3236, "low": 0.3218, "close": 0.3224, "volume": 4891.5, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 0.3222, "high": 0.3247, "low": 0.3219, "close": 0.3239, "volume": 21698.9, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 0.3241, "high": 0.3258, "low": 0.3236, "close": 0.3253, "volume": 30832.4, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 0.3251, "high": 0.328, "low": 0.3251, "close": 0.3265, "volume": 44265.8, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 0.3275, "high": 0.3285, "low": 0.3256, "close": 0.328, "volume": 30604.1, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 0.3285, "high": 0.3285, "low": 0.3243, "close": 0.3263, "volume": 59095.9, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 0.3265, "high": 0.3291, "low": 0.3262, "close": 0.3276, "volume": 12830.9, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 0.3282, "high": 0.3293, "low": 0.3271, "close": 0.3279, "volume": 17761.8, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 0.3275, "high": 0.3275, "low": 0.3253, "close": 0.3267, "volume": 20117.8, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 0.326, "high": 0.3265, "low": 0.3246, "close": 0.3248, "volume": 5395.5, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 0.3248, "high": 0.3251, "low": 0.3241, "close": 0.3243, "volume": 2567.2, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 0.3249, "high": 0.3262, "low": 0.3243, "close": 0.3243, "volume": 13936.6, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 0.3255, "high": 0.3268, "low": 0.3255, "close": 0.3255, "volume": 2865.8, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 0.3246, "high": 0.3276, "low": 0.3246, "close": 0.3274, "volume": 1102.2, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 0.3278, "high": 0.3281, "low": 0.3265, "close": 0.3265, "volume": 1233.0, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 0.326, "high": 0.326, "low": 0.3249, "close": 0.325, "volume": 420.2, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 0.3257, "high": 0.3265, "low": 0.3247, "close": 0.3247, "volume": 5307.5, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 0.3252, "high": 0.3252, "low": 0.3228, "close": 0.3246, "volume": 5109.7, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 0.325, "high": 0.3254, "low": 0.3242, "close": 0.3242, "volume": 3190.5, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 0.3247, "high": 0.3247, "low": 0.3224, "close": 0.3227, "volume": 18818.0, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 0.3228, "high": 0.3228, "low": 0.3211, "close": 0.3224, "volume": 29489.8, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 0.3216, "high": 0.3241, "low": 0.3215, "close": 0.3241, "volume": 4928.3, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 0.3241, "high": 0.3252, "low": 0.324, "close": 0.3242, "volume": 6088.9, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 0.3248, "high": 0.325, "low": 0.3243, "close": 0.3244, "volume": 4420.0, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 0.325, "high": 0.3252, "low": 0.3239, "close": 0.3239, "volume": 3241.5, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 0.3241, "high": 0.3252, "low": 0.3241, "close": 0.3252, "volume": 3258.4, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 0.3252, "high": 0.3261, "low": 0.3248, "close": 0.3256, "volume": 9126.2, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 0.3258, "high": 0.3284, "low": 0.3258, "close": 0.3284, "volume": 7862.9, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 0.3284, "high": 0.3293, "low": 0.3275, "close": 0.3278, "volume": 28277.5, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 0.3279, "high": 0.3282, "low": 0.3261, "close": 0.3277, "volume": 13453.9, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 0.3279, "high": 0.3282, "low": 0.3279, "close": 0.328, "volume": 2145.1, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 0.3282, "high": 0.3282, "low": 0.3263, "close": 0.328, "volume": 2254.0, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 0.3278, "high": 0.3306, "low": 0.3274, "close": 0.33, "volume": 21125.8, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 0.3296, "high": 0.334, "low": 0.3296, "close": 0.3324, "volume": 81115.4, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 0.334, "high": 0.3354, "low": 0.3319, "close": 0.3334, "volume": 23001.0, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 0.3333, "high": 0.3333, "low": 0.3312, "close": 0.3313, "volume": 14575.0, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 0.3313, "high": 0.3343, "low": 0.3312, "close": 0.3343, "volume": 21400.0, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 0.334, "high": 0.334, "low": 0.3333, "close": 0.3333, "volume": 2847.6, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 0.3324, "high": 0.3354, "low": 0.3324, "close": 0.3337, "volume": 5893.1, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 0.3343, "high": 0.3374, "low": 0.3343, "close": 0.337, "volume": 21108.1, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 0.3372, "high": 0.3433, "low": 0.3369, "close": 0.3422, "volume": 64470.6, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 0.3425, "high": 0.3446, "low": 0.341, "close": 0.3431, "volume": 102607.9, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 0.3432, "high": 0.3435, "low": 0.3352, "close": 0.3352, "volume": 79453.9, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 0.3361, "high": 0.3407, "low": 0.3361, "close": 0.3406, "volume": 22726.1, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 0.3406, "high": 0.3446, "low": 0.3397, "close": 0.3426, "volume": 58172.6, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 0.3411, "high": 0.3486, "low": 0.3411, "close": 0.3471, "volume": 69999.7, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 0.3474, "high": 0.3499, "low": 0.3471, "close": 0.3485, "volume": 97236.6, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 0.3479, "high": 0.3497, "low": 0.3456, "close": 0.3463, "volume": 68582.7, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 0.3462, "high": 0.3471, "low": 0.3449, "close": 0.3451, "volume": 14337.9, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 0.3451, "high": 0.3464, "low": 0.3443, "close": 0.3447, "volume": 50625.8, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 0.3451, "high": 0.3453, "low": 0.3408, "close": 0.3413, "volume": 131295.2, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 0.3422, "high": 0.3431, "low": 0.3408, "close": 0.3423, "volume": 19627.0, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 0.3439, "high": 0.345, "low": 0.3418, "close": 0.3418, "volume": 15043.8, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 0.3416, "high": 0.3474, "low": 0.3414, "close": 0.347, "volume": 39930.8, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 0.3472, "high": 0.3489, "low": 0.3449, "close": 0.3459, "volume": 88059.6, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 0.346, "high": 0.3463, "low": 0.3448, "close": 0.3448, "volume": 60970.9, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 0.3449, "high": 0.3455, "low": 0.3435, "close": 0.3441, "volume": 210137.1, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 0.3449, "high": 0.3459, "low": 0.3416, "close": 0.3422, "volume": 10111.1, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 0.3422, "high": 0.3428, "low": 0.3378, "close": 0.3409, "volume": 29322.1, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 0.3408, "high": 0.3435, "low": 0.3402, "close": 0.3424, "volume": 15911.0, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 0.3426, "high": 0.3435, "low": 0.3424, "close": 0.3435, "volume": 5663.9, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 0.3436, "high": 0.3454, "low": 0.3416, "close": 0.3451, "volume": 11195.4, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 0.3453, "high": 0.3484, "low": 0.3451, "close": 0.3484, "volume": 16899.4, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 0.3483, "high": 0.3506, "low": 0.3483, "close": 0.3506, "volume": 72084.3, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 0.3505, "high": 0.354, "low": 0.3505, "close": 0.3518, "volume": 57657.8, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 0.3518, "high": 0.3547, "low": 0.3502, "close": 0.3535, "volume": 12127.8, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 0.3541, "high": 0.3549, "low": 0.3526, "close": 0.3533, "volume": 6708.9, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 0.3533, "high": 0.3538, "low": 0.3507, "close": 0.3533, "volume": 87423.4, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 0.3526, "high": 0.3555, "low": 0.3508, "close": 0.3508, "volume": 97961.7, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 0.3506, "high": 0.3525, "low": 0.3478, "close": 0.3525, "volume": 330127.7, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 0.3525, "high": 0.3555, "low": 0.3508, "close": 0.3553, "volume": 205383.9, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 0.3556, "high": 0.3584, "low": 0.3539, "close": 0.358, "volume": 73041.7, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 0.3584, "high": 0.3666, "low": 0.3581, "close": 0.3662, "volume": 178196.8, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 0.3665, "high": 0.3746, "low": 0.366, "close": 0.3736, "volume": 124385.2, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 0.3742, "high": 0.3748, "low": 0.3646, "close": 0.3662, "volume": 124697.2, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 0.3672, "high": 0.3686, "low": 0.3645, "close": 0.3654, "volume": 26614.9, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 0.3654, "high": 0.366, "low": 0.3623, "close": 0.3636, "volume": 46445.8, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 0.3623, "high": 0.3651, "low": 0.3581, "close": 0.3605, "volume": 94999.9, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 0.3598, "high": 0.3625, "low": 0.3585, "close": 0.3624, "volume": 36686.3, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 0.3629, "high": 0.3636, "low": 0.3555, "close": 0.3555, "volume": 87187.2, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 0.3555, "high": 0.3579, "low": 0.3548, "close": 0.3568, "volume": 23094.7, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 0.3568, "high": 0.3568, "low": 0.353, "close": 0.3545, "volume": 43647.9, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 0.3545, "high": 0.3567, "low": 0.3535, "close": 0.3567, "volume": 33160.4, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 0.3565, "high": 0.3565, "low": 0.3519, "close": 0.3521, "volume": 17406.4, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 0.3521, "high": 0.3533, "low": 0.3504, "close": 0.3533, "volume": 13831.0, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 0.3534, "high": 0.3539, "low": 0.3524, "close": 0.3525, "volume": 1851.7, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 0.351, "high": 0.3513, "low": 0.3457, "close": 0.3476, "volume": 80081.7, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 0.3467, "high": 0.3469, "low": 0.3431, "close": 0.3436, "volume": 29577.6, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 0.3443, "high": 0.3462, "low": 0.3442, "close": 0.3449, "volume": 24509.8, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 0.3454, "high": 0.3473, "low": 0.3429, "close": 0.3469, "volume": 13481.0, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 0.3467, "high": 0.3469, "low": 0.3433, "close": 0.3449, "volume": 12919.7, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 0.3456, "high": 0.3463, "low": 0.3437, "close": 0.3463, "volume": 46526.3, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 0.3454, "high": 0.3454, "low": 0.3377, "close": 0.34, "volume": 44881.4, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 0.3401, "high": 0.341, "low": 0.3274, "close": 0.3358, "volume": 228622.5, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 0.3357, "high": 0.3412, "low": 0.3336, "close": 0.3412, "volume": 41669.2, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 0.3412, "high": 0.3524, "low": 0.3403, "close": 0.3508, "volume": 109718.9, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 0.351, "high": 0.352, "low": 0.3463, "close": 0.3505, "volume": 58178.9, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 0.3505, "high": 0.3545, "low": 0.3497, "close": 0.3545, "volume": 61875.5, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 0.3543, "high": 0.3547, "low": 0.351, "close": 0.3526, "volume": 30097.4, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 0.3527, "high": 0.3539, "low": 0.348, "close": 0.3512, "volume": 27149.8, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 0.3502, "high": 0.3519, "low": 0.3496, "close": 0.3506, "volume": 6946.2, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 0.3506, "high": 0.3539, "low": 0.349, "close": 0.3535, "volume": 7925.7, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 0.354, "high": 0.3546, "low": 0.3525, "close": 0.3532, "volume": 13295.0, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 0.3532, "high": 0.3534, "low": 0.3525, "close": 0.3529, "volume": 8057.3, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 0.3529, "high": 0.356, "low": 0.3526, "close": 0.3542, "volume": 31197.5, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 0.3542, "high": 0.355, "low": 0.3529, "close": 0.3532, "volume": 11542.9, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 0.3538, "high": 0.354, "low": 0.3516, "close": 0.3536, "volume": 9519.2, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 0.3517, "high": 0.3551, "low": 0.3516, "close": 0.3551, "volume": 9083.4, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 0.3541, "high": 0.3569, "low": 0.3539, "close": 0.3567, "volume": 57509.7, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 0.3568, "high": 0.3588, "low": 0.3556, "close": 0.3571, "volume": 22576.0, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 0.3558, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 11589.2, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 0.3539, "high": 0.3571, "low": 0.3538, "close": 0.3568, "volume": 9420.5, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 0.357, "high": 0.3577, "low": 0.3559, "close": 0.3564, "volume": 9861.6, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 0.3554, "high": 0.3556, "low": 0.3533, "close": 0.3554, "volume": 17833.9, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 0.3545, "high": 0.3555, "low": 0.3534, "close": 0.3547, "volume": 37636.5, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 0.3555, "high": 0.3559, "low": 0.3534, "close": 0.3538, "volume": 52822.8, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 0.3538, "high": 0.3555, "low": 0.3514, "close": 0.355, "volume": 28442.4, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 0.3543, "high": 0.3585, "low": 0.3543, "close": 0.358, "volume": 21086.8, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 0.3575, "high": 0.3575, "low": 0.3564, "close": 0.3575, "volume": 978.5, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 0.3576, "high": 0.3585, "low": 0.3562, "close": 0.3585, "volume": 14226.4, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 0.358, "high": 0.3587, "low": 0.3564, "close": 0.3569, "volume": 10972.7, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 0.3571, "high": 0.3575, "low": 0.3565, "close": 0.3575, "volume": 19618.6, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 0.3575, "high": 0.3585, "low": 0.3541, "close": 0.3557, "volume": 124178.6, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 0.3558, "high": 0.3586, "low": 0.3557, "close": 0.3586, "volume": 108690.9, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 0.3586, "high": 0.3598, "low": 0.3569, "close": 0.3582, "volume": 37075.5, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 0.357, "high": 0.3649, "low": 0.3563, "close": 0.3612, "volume": 145899.8, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 0.3616, "high": 0.3622, "low": 0.3603, "close": 0.3609, "volume": 55984.1, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 0.3611, "high": 0.364, "low": 0.3594, "close": 0.3634, "volume": 21996.5, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 0.3643, "high": 0.3651, "low": 0.363, "close": 0.3646, "volume": 12270.8, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 0.3646, "high": 0.3679, "low": 0.3646, "close": 0.3678, "volume": 31498.4, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 0.368, "high": 0.368, "low": 0.3647, "close": 0.3655, "volume": 19404.3, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 0.3661, "high": 0.37, "low": 0.3661, "close": 0.3699, "volume": 39327.2, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 0.37, "high": 0.3703, "low": 0.3644, "close": 0.3669, "volume": 66397.2, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 0.3668, "high": 0.3716, "low": 0.3668, "close": 0.3716, "volume": 19016.0, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 0.3712, "high": 0.3732, "low": 0.371, "close": 0.3732, "volume": 12697.7, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 0.3721, "high": 0.3738, "low": 0.3716, "close": 0.3738, "volume": 12547.2, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 0.3738, "high": 0.3741, "low": 0.3709, "close": 0.3732, "volume": 16340.1, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 0.3737, "high": 0.3776, "low": 0.3727, "close": 0.374, "volume": 122417.0, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 0.3737, "high": 0.3765, "low": 0.3723, "close": 0.3752, "volume": 15215.7, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 0.3759, "high": 0.3859, "low": 0.3748, "close": 0.3856, "volume": 307231.6, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 0.385, "high": 0.3863, "low": 0.3767, "close": 0.3773, "volume": 154995.4, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 0.3784, "high": 0.3805, "low": 0.3521, "close": 0.3611, "volume": 286762.4, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 0.361, "high": 0.3684, "low": 0.357, "close": 0.3675, "volume": 92441.2, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 0.3674, "high": 0.3695, "low": 0.3628, "close": 0.3628, "volume": 65300.6, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 0.3627, "high": 0.3645, "low": 0.3571, "close": 0.3614, "volume": 62518.3, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 0.3614, "high": 0.3617, "low": 0.351, "close": 0.3568, "volume": 98392.5, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 0.3559, "high": 0.3637, "low": 0.3558, "close": 0.362, "volume": 48153.1, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 0.3616, "high": 0.3667, "low": 0.3604, "close": 0.3666, "volume": 19803.9, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 0.3665, "high": 0.3674, "low": 0.3641, "close": 0.3674, "volume": 20243.0, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 0.367, "high": 0.373, "low": 0.3635, "close": 0.3672, "volume": 209379.5, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 0.3672, "high": 0.3701, "low": 0.3654, "close": 0.3697, "volume": 38316.9, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 0.3697, "high": 0.3739, "low": 0.3697, "close": 0.3726, "volume": 32884.8, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 0.3723, "high": 0.3751, "low": 0.3672, "close": 0.3725, "volume": 123258.8, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 0.3718, "high": 0.374, "low": 0.3718, "close": 0.3723, "volume": 43984.9, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 0.3724, "high": 0.3729, "low": 0.3711, "close": 0.3729, "volume": 16231.9, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 0.3735, "high": 0.3752, "low": 0.3708, "close": 0.3717, "volume": 14851.8, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 0.3716, "high": 0.3752, "low": 0.3704, "close": 0.3752, "volume": 50123.5, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 0.3753, "high": 0.3754, "low": 0.3682, "close": 0.374, "volume": 27103.8, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 0.3751, "high": 0.3785, "low": 0.3751, "close": 0.3783, "volume": 24689.3, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 0.3768, "high": 0.3772, "low": 0.373, "close": 0.375, "volume": 15236.0, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 0.3754, "high": 0.3783, "low": 0.3746, "close": 0.3761, "volume": 45968.3, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 0.3764, "high": 0.38, "low": 0.3723, "close": 0.3752, "volume": 158375.1, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 0.375, "high": 0.3752, "low": 0.3688, "close": 0.3688, "volume": 154401.5, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 0.3697, "high": 0.3699, "low": 0.3636, "close": 0.3645, "volume": 60139.3, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 0.3645, "high": 0.3681, "low": 0.3645, "close": 0.3671, "volume": 16635.4, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 0.3674, "high": 0.374, "low": 0.3674, "close": 0.3729, "volume": 30460.8, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 0.3735, "high": 0.3744, "low": 0.3706, "close": 0.3734, "volume": 13756.4, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 0.3732, "high": 0.3751, "low": 0.3723, "close": 0.3725, "volume": 17949.4, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 0.3737, "high": 0.3752, "low": 0.3721, "close": 0.3733, "volume": 15315.8, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 0.3733, "high": 0.3778, "low": 0.3713, "close": 0.3773, "volume": 52249.6, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 0.377, "high": 0.3787, "low": 0.3754, "close": 0.3774, "volume": 47962.3, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 0.3776, "high": 0.3803, "low": 0.3774, "close": 0.3794, "volume": 83488.4, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 0.3794, "high": 0.3866, "low": 0.3787, "close": 0.3851, "volume": 61916.1, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 0.3858, "high": 0.3874, "low": 0.382, "close": 0.3838, "volume": 65144.6, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 0.383, "high": 0.3852, "low": 0.3765, "close": 0.3783, "volume": 51503.5, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 0.3788, "high": 0.3804, "low": 0.3749, "close": 0.3792, "volume": 41453.1, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 0.3792, "high": 0.3792, "low": 0.3745, "close": 0.3746, "volume": 17758.0, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 0.3742, "high": 0.3753, "low": 0.37, "close": 0.3737, "volume": 50183.6, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 0.3721, "high": 0.3775, "low": 0.3721, "close": 0.3769, "volume": 8895.0, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 0.3771, "high": 0.38, "low": 0.3767, "close": 0.38, "volume": 9126.9, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 0.3777, "high": 0.378, "low": 0.3774, "close": 0.3774, "volume": 1657.5, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 0.3774, "high": 0.3793, "low": 0.377, "close": 0.3793, "volume": 1426.7, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 0.379, "high": 0.3838, "low": 0.379, "close": 0.3821, "volume": 44487.3, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 0.382, "high": 0.382, "low": 0.3804, "close": 0.3813, "volume": 1825.5, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 0.3819, "high": 0.382, "low": 0.3777, "close": 0.3785, "volume": 9922.0, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 0.3783, "high": 0.3783, "low": 0.374, "close": 0.3777, "volume": 83676.7, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 0.3778, "high": 0.3809, "low": 0.3775, "close": 0.3792, "volume": 34907.9, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 0.3811, "high": 0.3877, "low": 0.3805, "close": 0.3874, "volume": 54680.0, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 0.3867, "high": 0.3895, "low": 0.3824, "close": 0.3874, "volume": 54203.5, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 0.3875, "high": 0.3931, "low": 0.3875, "close": 0.391, "volume": 127645.6, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 0.3911, "high": 0.3921, "low": 0.3853, "close": 0.3888, "volume": 62009.3, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 0.3885, "high": 0.39, "low": 0.3879, "close": 0.3894, "volume": 19670.8, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 0.3897, "high": 0.3924, "low": 0.3894, "close": 0.3915, "volume": 11424.5, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 0.3899, "high": 0.3899, "low": 0.3837, "close": 0.3842, "volume": 36013.5, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 0.3844, "high": 0.3865, "low": 0.3833, "close": 0.3841, "volume": 18814.0, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 0.384, "high": 0.3873, "low": 0.3813, "close": 0.387, "volume": 76073.7, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 0.3861, "high": 0.3861, "low": 0.3814, "close": 0.3854, "volume": 139556.0, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 0.3854, "high": 0.3854, "low": 0.373, "close": 0.3758, "volume": 127362.3, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 0.3758, "high": 0.3801, "low": 0.3751, "close": 0.3796, "volume": 11926.1, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 0.3798, "high": 0.3798, "low": 0.376, "close": 0.376, "volume": 24596.4, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 0.376, "high": 0.3804, "low": 0.376, "close": 0.3804, "volume": 17903.3, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 0.3804, "high": 0.3818, "low": 0.3775, "close": 0.3785, "volume": 39845.4, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 0.3781, "high": 0.3813, "low": 0.3777, "close": 0.3806, "volume": 15381.5, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 0.3812, "high": 0.3825, "low": 0.38, "close": 0.3824, "volume": 9138.9, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 0.3825, "high": 0.3882, "low": 0.3825, "close": 0.3873, "volume": 145387.2, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 0.3878, "high": 0.3882, "low": 0.384, "close": 0.3882, "volume": 4584.0, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 0.3867, "high": 0.3897, "low": 0.3856, "close": 0.386, "volume": 27824.2, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 0.3873, "high": 0.3892, "low": 0.3853, "close": 0.3881, "volume": 22984.4, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 0.3876, "high": 0.3877, "low": 0.3876, "close": 0.3877, "volume": 3830.9, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 0.3872, "high": 0.3872, "low": 0.3817, "close": 0.383, "volume": 31971.0, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 0.3827, "high": 0.3845, "low": 0.3799, "close": 0.3822, "volume": 34888.4, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 0.3837, "high": 0.3865, "low": 0.3833, "close": 0.3852, "volume": 14180.2, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 0.3866, "high": 0.3867, "low": 0.3826, "close": 0.3854, "volume": 5074.1, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 0.3858, "high": 0.3858, "low": 0.3814, "close": 0.3814, "volume": 17899.6, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 0.3814, "high": 0.3819, "low": 0.38, "close": 0.3816, "volume": 9643.8, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 0.3824, "high": 0.3826, "low": 0.3791, "close": 0.3813, "volume": 25478.9, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 0.3808, "high": 0.3815, "low": 0.3791, "close": 0.3815, "volume": 39709.4, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 0.3799, "high": 0.3846, "low": 0.3799, "close": 0.3837, "volume": 67796.4, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 0.3849, "high": 0.3866, "low": 0.3845, "close": 0.3859, "volume": 78672.1, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 0.3857, "high": 0.3861, "low": 0.3842, "close": 0.3849, "volume": 19360.6, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 0.3855, "high": 0.3855, "low": 0.3803, "close": 0.3825, "volume": 30204.3, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 0.3833, "high": 0.3833, "low": 0.3791, "close": 0.3824, "volume": 33357.6, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 0.3832, "high": 0.3868, "low": 0.3827, "close": 0.3858, "volume": 34702.3, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 0.3858, "high": 0.3868, "low": 0.3836, "close": 0.384, "volume": 50148.4, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 0.384, "high": 0.384, "low": 0.3765, "close": 0.3772, "volume": 47040.7, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 0.377, "high": 0.3781, "low": 0.3744, "close": 0.3748, "volume": 59640.4, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 0.3751, "high": 0.3761, "low": 0.3737, "close": 0.3748, "volume": 33433.2, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 0.375, "high": 0.375, "low": 0.3715, "close": 0.3741, "volume": 37772.3, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 0.3741, "high": 0.3783, "low": 0.3741, "close": 0.3774, "volume": 11429.1, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 0.3756, "high": 0.3796, "low": 0.3756, "close": 0.3796, "volume": 14897.6, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 0.3794, "high": 0.3794, "low": 0.3761, "close": 0.3761, "volume": 2181.8, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 0.3768, "high": 0.3768, "low": 0.3735, "close": 0.3738, "volume": 10251.2, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 0.374, "high": 0.374, "low": 0.366, "close": 0.3682, "volume": 86168.4, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 0.3681, "high": 0.3695, "low": 0.365, "close": 0.3695, "volume": 24188.2, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 0.3695, "high": 0.3697, "low": 0.3669, "close": 0.3691, "volume": 6215.6, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 0.3692, "high": 0.3717, "low": 0.3648, "close": 0.3681, "volume": 32136.0, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 0.3676, "high": 0.3773, "low": 0.3664, "close": 0.3707, "volume": 110837.5, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 0.3708, "high": 0.3732, "low": 0.3693, "close": 0.37, "volume": 20330.7, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 0.37, "high": 0.37, "low": 0.3628, "close": 0.3649, "volume": 74572.2, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 0.3647, "high": 0.3661, "low": 0.3637, "close": 0.3656, "volume": 33572.5, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 0.3653, "high": 0.368, "low": 0.3653, "close": 0.368, "volume": 24447.5, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 0.3675, "high": 0.3708, "low": 0.3668, "close": 0.3669, "volume": 85374.2, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 0.3669, "high": 0.3682, "low": 0.3574, "close": 0.3591, "volume": 149697.7, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 0.359, "high": 0.3606, "low": 0.3578, "close": 0.3578, "volume": 31684.6, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 0.3578, "high": 0.3602, "low": 0.3571, "close": 0.3571, "volume": 50774.9, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 0.357, "high": 0.3577, "low": 0.3509, "close": 0.3511, "volume": 108484.8, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 0.3526, "high": 0.3555, "low": 0.3526, "close": 0.3549, "volume": 76105.3, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 0.3539, "high": 0.3559, "low": 0.3539, "close": 0.3556, "volume": 2652.3, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 0.3557, "high": 0.3595, "low": 0.3557, "close": 0.3581, "volume": 48507.5, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 0.3587, "high": 0.3604, "low": 0.3572, "close": 0.359, "volume": 12633.4, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 0.36, "high": 0.3621, "low": 0.3598, "close": 0.3621, "volume": 17197.2, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 0.3624, "high": 0.3647, "low": 0.3616, "close": 0.3636, "volume": 13629.4, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 0.3631, "high": 0.3678, "low": 0.3631, "close": 0.3678, "volume": 21959.6, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 0.3674, "high": 0.3692, "low": 0.3666, "close": 0.3679, "volume": 17823.1, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 0.3682, "high": 0.3682, "low": 0.3632, "close": 0.3641, "volume": 4858.8, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 0.363, "high": 0.3638, "low": 0.3612, "close": 0.3616, "volume": 9313.3, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 0.3624, "high": 0.3624, "low": 0.3561, "close": 0.3572, "volume": 46626.9, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 0.3562, "high": 0.3593, "low": 0.3552, "close": 0.3588, "volume": 8126.5, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 0.3594, "high": 0.3676, "low": 0.3591, "close": 0.3676, "volume": 33947.6, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 0.3657, "high": 0.371, "low": 0.3647, "close": 0.371, "volume": 24429.9, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 0.3711, "high": 0.3713, "low": 0.3595, "close": 0.3638, "volume": 78209.7, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 0.3644, "high": 0.3673, "low": 0.3641, "close": 0.3661, "volume": 23625.8, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 0.3647, "high": 0.3647, "low": 0.3595, "close": 0.3597, "volume": 18773.4, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 0.3593, "high": 0.3598, "low": 0.351, "close": 0.351, "volume": 139335.4, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 0.351, "high": 0.3529, "low": 0.3496, "close": 0.3496, "volume": 162760.6, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 0.3503, "high": 0.3555, "low": 0.3503, "close": 0.3528, "volume": 22596.5, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 0.3532, "high": 0.3582, "low": 0.3531, "close": 0.3582, "volume": 45948.4, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 0.3578, "high": 0.3591, "low": 0.356, "close": 0.3582, "volume": 4639.0, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 0.3586, "high": 0.3596, "low": 0.3574, "close": 0.3575, "volume": 15472.3, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 0.3573, "high": 0.3602, "low": 0.3569, "close": 0.3587, "volume": 50309.5, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 0.3582, "high": 0.359, "low": 0.3553, "close": 0.3553, "volume": 6292.7, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 0.356, "high": 0.3567, "low": 0.3552, "close": 0.3562, "volume": 8169.5, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 0.3568, "high": 0.3575, "low": 0.3539, "close": 0.3539, "volume": 8861.4, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 0.3544, "high": 0.359, "low": 0.3544, "close": 0.359, "volume": 33110.8, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 0.3583, "high": 0.3595, "low": 0.3575, "close": 0.3587, "volume": 2146.9, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 0.3587, "high": 0.3602, "low": 0.3583, "close": 0.3596, "volume": 15166.2, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 0.3597, "high": 0.363, "low": 0.3597, "close": 0.3629, "volume": 17339.8, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 0.363, "high": 0.3653, "low": 0.3626, "close": 0.3648, "volume": 11205.9, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 0.3644, "high": 0.3649, "low": 0.3625, "close": 0.3627, "volume": 1810.0, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 0.3636, "high": 0.3636, "low": 0.3621, "close": 0.3621, "volume": 1976.0, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 0.3641, "high": 0.3713, "low": 0.3641, "close": 0.3696, "volume": 53353.7, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 0.3696, "high": 0.3696, "low": 0.3678, "close": 0.3691, "volume": 46600.7, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 0.368, "high": 0.3691, "low": 0.3664, "close": 0.3685, "volume": 61284.1, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 0.37, "high": 0.3716, "low": 0.3664, "close": 0.3667, "volume": 43625.2, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 0.367, "high": 0.3714, "low": 0.3666, "close": 0.3714, "volume": 84376.9, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 0.3712, "high": 0.3721, "low": 0.3678, "close": 0.3694, "volume": 19071.9, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 0.3687, "high": 0.3703, "low": 0.3673, "close": 0.3693, "volume": 14448.9, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 0.3684, "high": 0.3745, "low": 0.3677, "close": 0.3744, "volume": 98881.4, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 0.3737, "high": 0.375, "low": 0.3713, "close": 0.375, "volume": 28346.2, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 0.3742, "high": 0.3765, "low": 0.3739, "close": 0.3759, "volume": 81831.8, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 0.375, "high": 0.3752, "low": 0.3729, "close": 0.3742, "volume": 45837.6, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 0.374, "high": 0.3783, "low": 0.374, "close": 0.3773, "volume": 17052.5, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 0.3782, "high": 0.3789, "low": 0.3764, "close": 0.3783, "volume": 41569.8, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 0.3781, "high": 0.3806, "low": 0.3774, "close": 0.3806, "volume": 14832.6, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 0.3806, "high": 0.3807, "low": 0.378, "close": 0.3789, "volume": 65815.1, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 0.3785, "high": 0.3825, "low": 0.3763, "close": 0.3812, "volume": 99292.1, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 0.3814, "high": 0.3818, "low": 0.3804, "close": 0.3805, "volume": 7076.6, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 0.3811, "high": 0.382, "low": 0.3783, "close": 0.382, "volume": 80694.6, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 0.3819, "high": 0.382, "low": 0.3794, "close": 0.381, "volume": 27617.2, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 0.3818, "high": 0.3849, "low": 0.3803, "close": 0.3848, "volume": 50242.2, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 0.3844, "high": 0.396, "low": 0.3839, "close": 0.3946, "volume": 230599.1, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 0.3961, "high": 0.4088, "low": 0.3932, "close": 0.4039, "volume": 152020.2, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 0.4039, "high": 0.4053, "low": 0.3946, "close": 0.396, "volume": 122249.0, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 0.3968, "high": 0.4019, "low": 0.3936, "close": 0.3959, "volume": 39447.2, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 0.3955, "high": 0.3977, "low": 0.3906, "close": 0.3923, "volume": 106551.1, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 0.3906, "high": 0.3931, "low": 0.3876, "close": 0.3883, "volume": 41207.9, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 0.3883, "high": 0.389, "low": 0.3792, "close": 0.3877, "volume": 84352.9, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 0.3877, "high": 0.3918, "low": 0.3841, "close": 0.3914, "volume": 81404.5, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 0.3914, "high": 0.3935, "low": 0.3806, "close": 0.3829, "volume": 67018.3, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 0.3835, "high": 0.3835, "low": 0.376, "close": 0.3822, "volume": 104409.3, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 0.3824, "high": 0.3833, "low": 0.381, "close": 0.3815, "volume": 13289.1, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 0.3801, "high": 0.3825, "low": 0.3736, "close": 0.376, "volume": 27847.6, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 0.3757, "high": 0.3757, "low": 0.359, "close": 0.3656, "volume": 158806.7, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 0.3668, "high": 0.371, "low": 0.364, "close": 0.3704, "volume": 58962.3, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 0.3704, "high": 0.3717, "low": 0.3648, "close": 0.3691, "volume": 20971.5, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 0.3691, "high": 0.3726, "low": 0.3682, "close": 0.3722, "volume": 14128.7, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 0.3703, "high": 0.371, "low": 0.3636, "close": 0.3703, "volume": 36146.2, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 0.3705, "high": 0.3745, "low": 0.3665, "close": 0.374, "volume": 125245.8, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 0.3729, "high": 0.3761, "low": 0.3726, "close": 0.3751, "volume": 23568.2, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 0.3762, "high": 0.3765, "low": 0.3735, "close": 0.3748, "volume": 24996.2, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 0.3748, "high": 0.3753, "low": 0.3736, "close": 0.3736, "volume": 11391.0, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 0.3748, "high": 0.3748, "low": 0.372, "close": 0.3723, "volume": 5575.7, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 0.3735, "high": 0.3739, "low": 0.3718, "close": 0.3737, "volume": 12048.8, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 0.374, "high": 0.375, "low": 0.372, "close": 0.3743, "volume": 26188.8, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 0.3736, "high": 0.3736, "low": 0.3672, "close": 0.3675, "volume": 18465.8, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 0.3673, "high": 0.3722, "low": 0.3673, "close": 0.3706, "volume": 21864.2, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 0.3706, "high": 0.3728, "low": 0.3694, "close": 0.3723, "volume": 16592.4, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 0.3712, "high": 0.3716, "low": 0.3638, "close": 0.3674, "volume": 49198.1, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 0.3681, "high": 0.3732, "low": 0.3681, "close": 0.3732, "volume": 15680.9, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 0.3706, "high": 0.3726, "low": 0.3657, "close": 0.3721, "volume": 21360.7, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 0.3727, "high": 0.3747, "low": 0.3688, "close": 0.3703, "volume": 15578.6, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 0.3692, "high": 0.37, "low": 0.3599, "close": 0.3615, "volume": 36032.3, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 0.3606, "high": 0.3624, "low": 0.3541, "close": 0.3551, "volume": 71001.8, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 0.3551, "high": 0.3609, "low": 0.3527, "close": 0.3582, "volume": 46103.7, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 0.3597, "high": 0.3668, "low": 0.3597, "close": 0.3657, "volume": 37245.4, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 0.3651, "high": 0.3673, "low": 0.3643, "close": 0.3668, "volume": 10982.1, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 0.366, "high": 0.3683, "low": 0.363, "close": 0.3637, "volume": 46546.7, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 0.3635, "high": 0.3667, "low": 0.3616, "close": 0.3617, "volume": 15195.0, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 0.3621, "high": 0.364, "low": 0.3612, "close": 0.3634, "volume": 13461.2, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 0.3637, "high": 0.3662, "low": 0.3637, "close": 0.3662, "volume": 13432.3, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 0.3662, "high": 0.368, "low": 0.3646, "close": 0.365, "volume": 8816.5, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 0.3652, "high": 0.3655, "low": 0.363, "close": 0.363, "volume": 38901.1, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 0.3628, "high": 0.3645, "low": 0.3616, "close": 0.3617, "volume": 6446.9, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 0.3619, "high": 0.3649, "low": 0.3619, "close": 0.3646, "volume": 4585.2, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 0.3625, "high": 0.3625, "low": 0.3595, "close": 0.36, "volume": 11664.4, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 0.3595, "high": 0.3624, "low": 0.3594, "close": 0.3594, "volume": 4763.0, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 0.3594, "high": 0.3594, "low": 0.355, "close": 0.355, "volume": 23587.6, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 0.3549, "high": 0.3566, "low": 0.3531, "close": 0.3533, "volume": 50469.9, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 0.3531, "high": 0.3574, "low": 0.3529, "close": 0.357, "volume": 30001.0, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 0.3574, "high": 0.3585, "low": 0.3556, "close": 0.3577, "volume": 3715.7, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 0.3572, "high": 0.3572, "low": 0.3567, "close": 0.3572, "volume": 530.2, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 0.3586, "high": 0.3604, "low": 0.3586, "close": 0.3604, "volume": 7573.8, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 0.3598, "high": 0.3605, "low": 0.3582, "close": 0.3582, "volume": 232.2, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 0.3584, "high": 0.3607, "low": 0.3579, "close": 0.3607, "volume": 3712.9, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 0.3598, "high": 0.3598, "low": 0.3568, "close": 0.3577, "volume": 10047.3, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 0.3586, "high": 0.3628, "low": 0.3578, "close": 0.3616, "volume": 23422.4, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 0.3629, "high": 0.3668, "low": 0.3626, "close": 0.3658, "volume": 18464.2, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 0.3668, "high": 0.3726, "low": 0.3663, "close": 0.3713, "volume": 143644.6, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 0.369, "high": 0.3727, "low": 0.3681, "close": 0.3716, "volume": 15545.7, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 0.3721, "high": 0.3728, "low": 0.3703, "close": 0.3713, "volume": 10977.5, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 0.3721, "high": 0.3727, "low": 0.3711, "close": 0.3719, "volume": 4612.8, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 0.3719, "high": 0.3732, "low": 0.3718, "close": 0.3728, "volume": 10428.2, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 0.373, "high": 0.3745, "low": 0.3723, "close": 0.3742, "volume": 25286.9, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 0.3745, "high": 0.3759, "low": 0.3726, "close": 0.3756, "volume": 39505.8, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 0.3751, "high": 0.3767, "low": 0.3742, "close": 0.3754, "volume": 34247.6, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 0.3763, "high": 0.3775, "low": 0.3724, "close": 0.3724, "volume": 27968.6, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 0.3735, "high": 0.3747, "low": 0.3691, "close": 0.3735, "volume": 23500.5, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 0.374, "high": 0.3744, "low": 0.3694, "close": 0.3728, "volume": 42018.7, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 0.3726, "high": 0.3755, "low": 0.3701, "close": 0.3746, "volume": 10339.7, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 0.3748, "high": 0.3758, "low": 0.3714, "close": 0.3724, "volume": 30046.8, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 0.3722, "high": 0.3732, "low": 0.3706, "close": 0.3711, "volume": 11227.8, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 0.3706, "high": 0.3752, "low": 0.37, "close": 0.3744, "volume": 15932.7, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 0.3743, "high": 0.3748, "low": 0.3735, "close": 0.374, "volume": 7915.3, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 0.3741, "high": 0.3767, "low": 0.3741, "close": 0.3766, "volume": 9903.9, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 0.3741, "high": 0.3743, "low": 0.3736, "close": 0.3743, "volume": 98.2, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 0.3745, "high": 0.3745, "low": 0.3723, "close": 0.3737, "volume": 8067.7, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 0.3732, "high": 0.3762, "low": 0.3714, "close": 0.3754, "volume": 5548.7, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 0.3752, "high": 0.3761, "low": 0.3732, "close": 0.3757, "volume": 2737.3, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 0.3757, "high": 0.3767, "low": 0.3754, "close": 0.3763, "volume": 27771.2, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 0.3751, "high": 0.3752, "low": 0.3739, "close": 0.3744, "volume": 2946.8, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 0.3743, "high": 0.377, "low": 0.3732, "close": 0.377, "volume": 9246.6, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 0.3766, "high": 0.3775, "low": 0.3766, "close": 0.3767, "volume": 13014.9, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 0.3765, "high": 0.3787, "low": 0.3764, "close": 0.3773, "volume": 13091.0, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 0.3775, "high": 0.3801, "low": 0.3769, "close": 0.3801, "volume": 9120.6, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 0.3801, "high": 0.3825, "low": 0.3797, "close": 0.3825, "volume": 51454.5, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 0.3825, "high": 0.3826, "low": 0.3789, "close": 0.3811, "volume": 6536.0, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 0.3801, "high": 0.3823, "low": 0.3797, "close": 0.3823, "volume": 19745.1, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 0.381, "high": 0.3813, "low": 0.3794, "close": 0.3795, "volume": 30038.9, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 0.3808, "high": 0.3845, "low": 0.3799, "close": 0.3837, "volume": 37526.9, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 0.3839, "high": 0.3843, "low": 0.3808, "close": 0.3821, "volume": 26717.5, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 0.3816, "high": 0.382, "low": 0.3805, "close": 0.3809, "volume": 45425.7, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 0.381, "high": 0.382, "low": 0.3804, "close": 0.382, "volume": 18890.3, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 0.3819, "high": 0.3832, "low": 0.3805, "close": 0.3811, "volume": 18000.5, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 0.3821, "high": 0.3839, "low": 0.3815, "close": 0.3833, "volume": 5103.0, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 0.3835, "high": 0.3842, "low": 0.3807, "close": 0.3824, "volume": 34586.9, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 0.3823, "high": 0.3837, "low": 0.3819, "close": 0.3837, "volume": 21863.8, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 0.3827, "high": 0.3859, "low": 0.3825, "close": 0.3852, "volume": 40091.5, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 0.3859, "high": 0.3882, "low": 0.3853, "close": 0.3881, "volume": 35361.0, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 0.3882, "high": 0.3932, "low": 0.388, "close": 0.3925, "volume": 50808.4, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 0.3926, "high": 0.3976, "low": 0.3919, "close": 0.3959, "volume": 58849.9, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 0.3959, "high": 0.3964, "low": 0.3901, "close": 0.3915, "volume": 56934.5, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 0.3916, "high": 0.3918, "low": 0.3887, "close": 0.3905, "volume": 23132.8, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 0.3908, "high": 0.3909, "low": 0.3876, "close": 0.3891, "volume": 9122.1, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 0.3891, "high": 0.3941, "low": 0.3855, "close": 0.3939, "volume": 63961.4, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 0.3924, "high": 0.3934, "low": 0.3902, "close": 0.3918, "volume": 27456.0, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 0.3923, "high": 0.3923, "low": 0.3855, "close": 0.3858, "volume": 39196.2, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 0.3856, "high": 0.3905, "low": 0.3834, "close": 0.3887, "volume": 111572.5, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 0.3903, "high": 0.3905, "low": 0.385, "close": 0.3872, "volume": 29741.2, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 0.3874, "high": 0.3886, "low": 0.3852, "close": 0.3855, "volume": 12050.8, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 0.3855, "high": 0.3867, "low": 0.385, "close": 0.3857, "volume": 22423.5, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 0.3855, "high": 0.3855, "low": 0.3805, "close": 0.3828, "volume": 58962.0, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 0.3828, "high": 0.3849, "low": 0.3819, "close": 0.3819, "volume": 14480.2, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 0.3819, "high": 0.3819, "low": 0.3793, "close": 0.38, "volume": 23459.0, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 0.3805, "high": 0.3837, "low": 0.3794, "close": 0.3837, "volume": 21645.0, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 0.3837, "high": 0.3869, "low": 0.3821, "close": 0.3859, "volume": 24923.0, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 0.3868, "high": 0.3875, "low": 0.3808, "close": 0.3809, "volume": 30450.9, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 0.3807, "high": 0.3852, "low": 0.3807, "close": 0.385, "volume": 22489.8, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 0.385, "high": 0.3853, "low": 0.3833, "close": 0.3842, "volume": 42218.6, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 0.3849, "high": 0.3889, "low": 0.3842, "close": 0.3887, "volume": 33325.4, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 0.3885, "high": 0.389, "low": 0.3858, "close": 0.387, "volume": 110122.9, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 0.387, "high": 0.387, "low": 0.3829, "close": 0.3851, "volume": 4643.6, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 0.383, "high": 0.3836, "low": 0.3724, "close": 0.3825, "volume": 152963.0, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 0.3825, "high": 0.3842, "low": 0.382, "close": 0.3824, "volume": 11322.9, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 0.3817, "high": 0.3831, "low": 0.3817, "close": 0.3823, "volume": 54.3, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 0.3832, "high": 0.3832, "low": 0.3784, "close": 0.3784, "volume": 16118.2, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 0.3783, "high": 0.3798, "low": 0.3779, "close": 0.3784, "volume": 5914.9, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 0.3784, "high": 0.3785, "low": 0.375, "close": 0.3754, "volume": 32982.6, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 0.375, "high": 0.3757, "low": 0.3725, "close": 0.3725, "volume": 19206.0, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 0.3734, "high": 0.3756, "low": 0.3667, "close": 0.3751, "volume": 114812.9, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 0.3758, "high": 0.3761, "low": 0.3704, "close": 0.3755, "volume": 16803.4, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 0.3739, "high": 0.3795, "low": 0.3689, "close": 0.3702, "volume": 48102.2, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 0.369, "high": 0.369, "low": 0.365, "close": 0.3655, "volume": 89831.8, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 0.3661, "high": 0.389, "low": 0.3659, "close": 0.3712, "volume": 230170.8, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 0.371, "high": 0.3745, "low": 0.3688, "close": 0.3724, "volume": 59378.7, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 0.374, "high": 0.3746, "low": 0.3692, "close": 0.3692, "volume": 17765.8, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 0.3694, "high": 0.3695, "low": 0.3641, "close": 0.3646, "volume": 137958.4, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 0.3641, "high": 0.3641, "low": 0.3595, "close": 0.3604, "volume": 58444.3, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 0.3595, "high": 0.3624, "low": 0.3557, "close": 0.3622, "volume": 64707.2, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 0.3616, "high": 0.3649, "low": 0.3616, "close": 0.3632, "volume": 19075.0, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 0.3634, "high": 0.3668, "low": 0.3623, "close": 0.3668, "volume": 32025.3, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 0.3669, "high": 0.3707, "low": 0.3662, "close": 0.3707, "volume": 24873.9, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 0.3708, "high": 0.3722, "low": 0.3686, "close": 0.3705, "volume": 32154.1, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 0.3701, "high": 0.371, "low": 0.3672, "close": 0.3672, "volume": 4326.2, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 0.3694, "high": 0.3712, "low": 0.3686, "close": 0.3705, "volume": 4583.9, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 0.3701, "high": 0.3701, "low": 0.3682, "close": 0.3683, "volume": 5471.7, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 0.3688, "high": 0.3708, "low": 0.368, "close": 0.3708, "volume": 6742.6, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 0.3705, "high": 0.3718, "low": 0.3701, "close": 0.3718, "volume": 1500.4, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 0.3717, "high": 0.3717, "low": 0.3687, "close": 0.3687, "volume": 106.2, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 0.3707, "high": 0.3707, "low": 0.3687, "close": 0.3687, "volume": 2062.8, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 0.3686, "high": 0.3712, "low": 0.3681, "close": 0.3704, "volume": 110353.9, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 0.3706, "high": 0.3721, "low": 0.3691, "close": 0.3717, "volume": 5275.0, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 0.3722, "high": 0.3729, "low": 0.3694, "close": 0.3694, "volume": 93067.8, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 0.3697, "high": 0.3712, "low": 0.3663, "close": 0.37, "volume": 19192.6, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 0.37, "high": 0.371, "low": 0.367, "close": 0.367, "volume": 22021.2, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 0.3688, "high": 0.3704, "low": 0.3686, "close": 0.3692, "volume": 5057.0, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 0.3698, "high": 0.3767, "low": 0.3698, "close": 0.3748, "volume": 35193.4, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 0.3761, "high": 0.3782, "low": 0.3759, "close": 0.3779, "volume": 11408.4, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 0.3777, "high": 0.3851, "low": 0.377, "close": 0.3834, "volume": 36757.3, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 0.3834, "high": 0.3861, "low": 0.3819, "close": 0.3829, "volume": 51952.4, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 0.3834, "high": 0.3841, "low": 0.3802, "close": 0.3806, "volume": 50012.0, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 0.3802, "high": 0.381, "low": 0.3776, "close": 0.3802, "volume": 51596.6, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 0.3801, "high": 0.3817, "low": 0.3784, "close": 0.3791, "volume": 38824.0, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 0.38, "high": 0.3825, "low": 0.38, "close": 0.3825, "volume": 11253.2, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 0.3825, "high": 0.3825, "low": 0.382, "close": 0.3825, "volume": 30724.2, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 0.382, "high": 0.3821, "low": 0.3801, "close": 0.3805, "volume": 68047.0, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 0.3801, "high": 0.3825, "low": 0.38, "close": 0.3825, "volume": 33770.9, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 0.3816, "high": 0.383, "low": 0.3815, "close": 0.3815, "volume": 12621.3, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 0.3816, "high": 0.3818, "low": 0.3803, "close": 0.381, "volume": 18357.4, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 0.3813, "high": 0.3816, "low": 0.3807, "close": 0.3807, "volume": 716.5, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 0.3816, "high": 0.3859, "low": 0.3812, "close": 0.3853, "volume": 29369.0, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 0.3851, "high": 0.387, "low": 0.3835, "close": 0.387, "volume": 14273.2, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 0.387, "high": 0.387, "low": 0.3842, "close": 0.3859, "volume": 3532.5, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 0.3837, "high": 0.3846, "low": 0.381, "close": 0.3828, "volume": 11199.0, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 0.3828, "high": 0.3854, "low": 0.382, "close": 0.382, "volume": 5778.8, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 0.3831, "high": 0.3831, "low": 0.3802, "close": 0.3813, "volume": 2694.5, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 0.3804, "high": 0.3817, "low": 0.3796, "close": 0.3799, "volume": 7687.6, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 0.3809, "high": 0.3809, "low": 0.3749, "close": 0.3773, "volume": 104729.7, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 0.3796, "high": 0.3815, "low": 0.3795, "close": 0.3812, "volume": 6281.3, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 0.3807, "high": 0.3831, "low": 0.3807, "close": 0.3822, "volume": 10228.4, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 0.3822, "high": 0.3841, "low": 0.3808, "close": 0.3808, "volume": 8269.9, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 0.3808, "high": 0.3814, "low": 0.3798, "close": 0.3801, "volume": 6992.3, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 0.3798, "high": 0.3811, "low": 0.3796, "close": 0.3806, "volume": 2022.9, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 0.3814, "high": 0.3821, "low": 0.3803, "close": 0.3821, "volume": 14258.7, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 0.3818, "high": 0.3822, "low": 0.3808, "close": 0.3818, "volume": 14286.5, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 0.3819, "high": 0.3859, "low": 0.3811, "close": 0.3852, "volume": 16609.1, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 0.3859, "high": 0.3912, "low": 0.3843, "close": 0.3855, "volume": 117434.7, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 0.3855, "high": 0.3898, "low": 0.3851, "close": 0.3887, "volume": 12521.5, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 0.3898, "high": 0.395, "low": 0.3894, "close": 0.3929, "volume": 98953.5, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 0.3929, "high": 0.3961, "low": 0.3929, "close": 0.3954, "volume": 39816.3, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 0.3957, "high": 0.3963, "low": 0.394, "close": 0.3944, "volume": 11641.5, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 0.3935, "high": 0.3939, "low": 0.3917, "close": 0.3919, "volume": 10440.9, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 0.3923, "high": 0.3924, "low": 0.3908, "close": 0.3914, "volume": 8108.4, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 0.3912, "high": 0.3926, "low": 0.3901, "close": 0.3926, "volume": 6506.8, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 0.392, "high": 0.3925, "low": 0.387, "close": 0.387, "volume": 78400.5, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 0.3869, "high": 0.3908, "low": 0.3869, "close": 0.3886, "volume": 7776.0, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 0.389, "high": 0.3912, "low": 0.3881, "close": 0.3897, "volume": 34484.0, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 0.39, "high": 0.3916, "low": 0.3892, "close": 0.391, "volume": 35152.8, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 0.3912, "high": 0.3912, "low": 0.3893, "close": 0.3897, "volume": 5097.1, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 0.3892, "high": 0.39, "low": 0.3881, "close": 0.3893, "volume": 10329.3, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 0.389, "high": 0.3899, "low": 0.3869, "close": 0.3881, "volume": 11329.2, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 0.3895, "high": 0.3934, "low": 0.3892, "close": 0.3929, "volume": 30195.3, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 0.3932, "high": 0.3947, "low": 0.3862, "close": 0.3877, "volume": 50870.0, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 0.3887, "high": 0.392, "low": 0.3885, "close": 0.39, "volume": 50407.8, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 0.3905, "high": 0.3945, "low": 0.3874, "close": 0.3884, "volume": 43162.8, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 0.3877, "high": 0.3877, "low": 0.3862, "close": 0.387, "volume": 9808.3, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 0.387, "high": 0.3877, "low": 0.3863, "close": 0.3877, "volume": 7762.8, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 0.388, "high": 0.3899, "low": 0.3877, "close": 0.3885, "volume": 36584.9, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 0.3885, "high": 0.3886, "low": 0.3856, "close": 0.3856, "volume": 82785.7, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 0.3871, "high": 0.3871, "low": 0.3855, "close": 0.3861, "volume": 9983.2, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 0.3865, "high": 0.3888, "low": 0.3861, "close": 0.3888, "volume": 1672.3, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 0.3884, "high": 0.3904, "low": 0.3879, "close": 0.3894, "volume": 12844.4, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 0.3898, "high": 0.392, "low": 0.388, "close": 0.3917, "volume": 15710.0, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 0.3919, "high": 0.392, "low": 0.3906, "close": 0.3909, "volume": 16541.7, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 0.391, "high": 0.3918, "low": 0.3904, "close": 0.3911, "volume": 1958.3, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 0.391, "high": 0.3914, "low": 0.3896, "close": 0.3898, "volume": 11018.8, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 0.3907, "high": 0.3908, "low": 0.3904, "close": 0.3907, "volume": 877.7, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 0.3916, "high": 0.393, "low": 0.3916, "close": 0.3928, "volume": 7454.8, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 0.393, "high": 0.3931, "low": 0.3912, "close": 0.3913, "volume": 7267.2, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 0.3913, "high": 0.3913, "low": 0.3908, "close": 0.3908, "volume": 2245.9, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 0.3905, "high": 0.3905, "low": 0.3885, "close": 0.3887, "volume": 2189.8, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 0.3892, "high": 0.3895, "low": 0.3882, "close": 0.3882, "volume": 8294.3, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 0.3881, "high": 0.3937, "low": 0.3881, "close": 0.3934, "volume": 22056.5, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 0.3937, "high": 0.3946, "low": 0.3917, "close": 0.3917, "volume": 49019.7, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 0.3925, "high": 0.3934, "low": 0.3902, "close": 0.3921, "volume": 34713.5, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 0.392, "high": 0.3937, "low": 0.3903, "close": 0.3937, "volume": 7125.4, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 0.3932, "high": 0.3938, "low": 0.3915, "close": 0.3921, "volume": 15634.0, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 0.3917, "high": 0.3934, "low": 0.3917, "close": 0.3922, "volume": 4916.9, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 0.3927, "high": 0.3947, "low": 0.3915, "close": 0.3947, "volume": 11333.1, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 0.3941, "high": 0.3945, "low": 0.3938, "close": 0.3945, "volume": 6148.5, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 0.3945, "high": 0.3945, "low": 0.3917, "close": 0.3934, "volume": 17508.4, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 0.3939, "high": 0.3945, "low": 0.3937, "close": 0.3942, "volume": 3120.1, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 0.3939, "high": 0.3939, "low": 0.3923, "close": 0.3931, "volume": 6844.9, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 0.3933, "high": 0.3935, "low": 0.3923, "close": 0.3935, "volume": 5477.8, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 0.3935, "high": 0.3943, "low": 0.3923, "close": 0.394, "volume": 27455.6, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 0.394, "high": 0.3941, "low": 0.3904, "close": 0.3904, "volume": 8507.1, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 0.3902, "high": 0.3918, "low": 0.3902, "close": 0.3915, "volume": 48842.9, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 0.3924, "high": 0.3927, "low": 0.3913, "close": 0.3913, "volume": 6397.1, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 0.3906, "high": 0.3919, "low": 0.3906, "close": 0.3918, "volume": 2572.5, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 0.3927, "high": 0.3932, "low": 0.3922, "close": 0.3929, "volume": 13376.4, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 0.3929, "high": 0.3941, "low": 0.3923, "close": 0.3938, "volume": 5393.5, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 0.3932, "high": 0.3947, "low": 0.3929, "close": 0.3944, "volume": 12003.3, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 0.3943, "high": 0.3946, "low": 0.3928, "close": 0.393, "volume": 11882.6, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 0.393, "high": 0.3933, "low": 0.3915, "close": 0.3917, "volume": 6231.9, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 0.3922, "high": 0.3924, "low": 0.3911, "close": 0.3914, "volume": 2819.6, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 0.3917, "high": 0.3918, "low": 0.3909, "close": 0.391, "volume": 1797.8, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 0.3908, "high": 0.3918, "low": 0.3887, "close": 0.3918, "volume": 64896.0, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 0.3922, "high": 0.3928, "low": 0.3892, "close": 0.3897, "volume": 8450.7, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 0.3905, "high": 0.3905, "low": 0.3856, "close": 0.3872, "volume": 56660.2, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 0.3872, "high": 0.3885, "low": 0.3854, "close": 0.3863, "volume": 19276.9, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 0.3862, "high": 0.3868, "low": 0.3793, "close": 0.3825, "volume": 51895.0, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 0.3812, "high": 0.3843, "low": 0.3812, "close": 0.3834, "volume": 14178.8, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 0.3831, "high": 0.3844, "low": 0.3825, "close": 0.3826, "volume": 11237.4, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 0.3824, "high": 0.3842, "low": 0.3824, "close": 0.3831, "volume": 3144.9, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 0.3844, "high": 0.3879, "low": 0.3839, "close": 0.3877, "volume": 20182.4, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 0.3877, "high": 0.3878, "low": 0.3856, "close": 0.3873, "volume": 27424.2, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 0.3873, "high": 0.3924, "low": 0.3873, "close": 0.3892, "volume": 32315.2, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 0.389, "high": 0.389, "low": 0.3869, "close": 0.3875, "volume": 14729.3, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 0.3872, "high": 0.3911, "low": 0.3866, "close": 0.391, "volume": 6900.2, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 0.3912, "high": 0.3919, "low": 0.3875, "close": 0.3891, "volume": 21253.6, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 0.388, "high": 0.388, "low": 0.3845, "close": 0.3845, "volume": 15788.4, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 0.3858, "high": 0.3858, "low": 0.3825, "close": 0.3829, "volume": 9896.8, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 0.3836, "high": 0.3859, "low": 0.3832, "close": 0.3859, "volume": 21160.3, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 0.3861, "high": 0.3865, "low": 0.3835, "close": 0.3843, "volume": 5537.2, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 0.3848, "high": 0.3868, "low": 0.3834, "close": 0.3834, "volume": 2146.3, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 0.383, "high": 0.3833, "low": 0.382, "close": 0.3825, "volume": 5874.4, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 0.3846, "high": 0.3851, "low": 0.3824, "close": 0.3825, "volume": 5950.8, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 0.3829, "high": 0.3858, "low": 0.3829, "close": 0.3858, "volume": 1604.6, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 0.3844, "high": 0.3844, "low": 0.3792, "close": 0.38, "volume": 32252.9, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 0.38, "high": 0.38, "low": 0.3786, "close": 0.38, "volume": 56155.9, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 8471.4, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 0.3793, "high": 0.38, "low": 0.3769, "close": 0.3792, "volume": 17541.6, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 0.38, "high": 0.3806, "low": 0.3752, "close": 0.3761, "volume": 28274.1, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 0.3771, "high": 0.3795, "low": 0.3746, "close": 0.3754, "volume": 14306.5, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 0.3746, "high": 0.3787, "low": 0.3737, "close": 0.3787, "volume": 45816.4, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 0.3788, "high": 0.3801, "low": 0.3766, "close": 0.3766, "volume": 20821.3, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 0.3771, "high": 0.3793, "low": 0.3766, "close": 0.3767, "volume": 12984.8, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 0.3767, "high": 0.378, "low": 0.3723, "close": 0.3738, "volume": 42245.7, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 0.3738, "high": 0.3746, "low": 0.3716, "close": 0.373, "volume": 19416.2, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 0.373, "high": 0.3754, "low": 0.373, "close": 0.3736, "volume": 1708.0, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 0.3739, "high": 0.3756, "low": 0.3731, "close": 0.3756, "volume": 23800.2, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 0.3752, "high": 0.3781, "low": 0.3752, "close": 0.3781, "volume": 41782.4, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 0.3778, "high": 0.3801, "low": 0.3761, "close": 0.3801, "volume": 8829.0, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 0.3792, "high": 0.3796, "low": 0.3786, "close": 0.3795, "volume": 2087.4, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 0.3772, "high": 0.3784, "low": 0.376, "close": 0.3783, "volume": 1207.1, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 0.3786, "high": 0.3788, "low": 0.3761, "close": 0.3763, "volume": 4489.8, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 0.376, "high": 0.3773, "low": 0.3746, "close": 0.3748, "volume": 5240.3, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 0.3744, "high": 0.3748, "low": 0.3717, "close": 0.3717, "volume": 25862.0, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 0.3717, "high": 0.3739, "low": 0.3717, "close": 0.3739, "volume": 24527.8, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 0.3736, "high": 0.374, "low": 0.3704, "close": 0.3736, "volume": 10493.8, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 0.3739, "high": 0.3739, "low": 0.3707, "close": 0.3707, "volume": 2446.0, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 0.3705, "high": 0.3743, "low": 0.37, "close": 0.374, "volume": 8034.5, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 0.3739, "high": 0.3751, "low": 0.3731, "close": 0.3744, "volume": 5464.9, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 0.3748, "high": 0.3783, "low": 0.3748, "close": 0.3783, "volume": 4682.7, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 0.3779, "high": 0.3779, "low": 0.375, "close": 0.375, "volume": 29694.9, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 0.3754, "high": 0.3795, "low": 0.375, "close": 0.379, "volume": 16043.7, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 0.3787, "high": 0.3811, "low": 0.3787, "close": 0.38, "volume": 12997.8, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 0.3796, "high": 0.3811, "low": 0.3776, "close": 0.3804, "volume": 33022.7, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 0.3809, "high": 0.3852, "low": 0.3809, "close": 0.3839, "volume": 74673.2, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 0.3836, "high": 0.3865, "low": 0.3829, "close": 0.3863, "volume": 10326.3, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 0.3866, "high": 0.3878, "low": 0.3839, "close": 0.386, "volume": 25578.0, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 0.386, "high": 0.3875, "low": 0.3858, "close": 0.3867, "volume": 2771.3, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 0.3868, "high": 0.3876, "low": 0.386, "close": 0.3871, "volume": 34626.4, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 0.3875, "high": 0.3875, "low": 0.386, "close": 0.3863, "volume": 40256.1, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 12383.9, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 0.384, "high": 0.3851, "low": 0.384, "close": 0.385, "volume": 2608.5, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 0.3847, "high": 0.3867, "low": 0.384, "close": 0.3863, "volume": 15027.0, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 0.3868, "high": 0.3872, "low": 0.385, "close": 0.385, "volume": 3822.4, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 0.385, "high": 0.3859, "low": 0.3842, "close": 0.3843, "volume": 4803.7, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 0.3846, "high": 0.3847, "low": 0.3842, "close": 0.3846, "volume": 9096.0, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 0.3843, "high": 0.3845, "low": 0.3843, "close": 0.3845, "volume": 6241.0, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 0.3846, "high": 0.385, "low": 0.3843, "close": 0.385, "volume": 9369.2, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 0.3846, "high": 0.3865, "low": 0.3846, "close": 0.386, "volume": 3793.2, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 0.386, "high": 0.386, "low": 0.3847, "close": 0.385, "volume": 10881.3, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 0.3856, "high": 0.3885, "low": 0.3845, "close": 0.3885, "volume": 11282.7, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 0.3883, "high": 0.3889, "low": 0.3867, "close": 0.3878, "volume": 26489.0, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 0.3872, "high": 0.3874, "low": 0.3825, "close": 0.3833, "volume": 63530.0, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 0.3833, "high": 0.3852, "low": 0.3833, "close": 0.3849, "volume": 10698.6, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 0.384, "high": 0.3855, "low": 0.3832, "close": 0.3851, "volume": 1263.0, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 0.3851, "high": 0.3854, "low": 0.3821, "close": 0.3837, "volume": 86488.4, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 0.3835, "high": 0.3846, "low": 0.3815, "close": 0.3815, "volume": 39164.8, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 0.3815, "high": 0.3816, "low": 0.3783, "close": 0.3802, "volume": 53015.0, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 0.3797, "high": 0.3853, "low": 0.3792, "close": 0.3837, "volume": 21167.6, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 0.3836, "high": 0.386, "low": 0.3832, "close": 0.3854, "volume": 6656.9, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 0.3853, "high": 0.3861, "low": 0.3844, "close": 0.3856, "volume": 22203.1, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 0.3862, "high": 0.3863, "low": 0.3843, "close": 0.3845, "volume": 10744.6, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 0.3857, "high": 0.3857, "low": 0.3818, "close": 0.3824, "volume": 6130.2, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 0.382, "high": 0.3829, "low": 0.3808, "close": 0.3815, "volume": 7819.7, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 0.3813, "high": 0.3838, "low": 0.3812, "close": 0.3838, "volume": 10702.6, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 0.3819, "high": 0.3823, "low": 0.3812, "close": 0.3812, "volume": 8712.4, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 0.3815, "high": 0.3823, "low": 0.3807, "close": 0.3816, "volume": 7309.7, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 0.3806, "high": 0.3809, "low": 0.3786, "close": 0.3791, "volume": 10942.8, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 0.3786, "high": 0.3814, "low": 0.3786, "close": 0.381, "volume": 5940.1, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 0.3807, "high": 0.3817, "low": 0.3795, "close": 0.3817, "volume": 2905.2, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 0.3815, "high": 0.3825, "low": 0.3798, "close": 0.3798, "volume": 1155.3, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 0.3793, "high": 0.3797, "low": 0.377, "close": 0.3779, "volume": 15753.4, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 0.3769, "high": 0.3785, "low": 0.3769, "close": 0.3781, "volume": 19714.1, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 0.3777, "high": 0.3781, "low": 0.3764, "close": 0.3768, "volume": 3955.0, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 0.377, "high": 0.377, "low": 0.3737, "close": 0.375, "volume": 43125.3, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 0.3748, "high": 0.3754, "low": 0.374, "close": 0.3747, "volume": 14127.8, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 0.3741, "high": 0.3759, "low": 0.3741, "close": 0.3759, "volume": 727.3, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 0.3745, "high": 0.3774, "low": 0.3745, "close": 0.3774, "volume": 368.0, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 0.3767, "high": 0.3767, "low": 0.3752, "close": 0.3763, "volume": 6055.4, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 0.3756, "high": 0.3768, "low": 0.3734, "close": 0.3735, "volume": 24178.3, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 0.3734, "high": 0.3747, "low": 0.3725, "close": 0.3739, "volume": 25522.2, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 0.3748, "high": 0.3757, "low": 0.3731, "close": 0.3748, "volume": 24863.6, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 0.3741, "high": 0.3757, "low": 0.3737, "close": 0.3749, "volume": 9517.8, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 0.3746, "high": 0.3764, "low": 0.3746, "close": 0.3764, "volume": 8478.6, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 0.3762, "high": 0.3771, "low": 0.3758, "close": 0.3761, "volume": 12413.0, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 0.3753, "high": 0.3758, "low": 0.3753, "close": 0.3754, "volume": 1362.9, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 0.3751, "high": 0.3752, "low": 0.3742, "close": 0.3746, "volume": 8026.5, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 0.3752, "high": 0.3759, "low": 0.3746, "close": 0.3757, "volume": 1526.0, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 0.3755, "high": 0.3771, "low": 0.3755, "close": 0.3757, "volume": 28819.9, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 0.3757, "high": 0.3776, "low": 0.375, "close": 0.3773, "volume": 28990.0, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 0.377, "high": 0.377, "low": 0.3741, "close": 0.3746, "volume": 24239.4, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 0.3748, "high": 0.3791, "low": 0.3741, "close": 0.3788, "volume": 24475.7, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 0.3787, "high": 0.3802, "low": 0.3787, "close": 0.3795, "volume": 6682.9, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 0.3802, "high": 0.3802, "low": 0.379, "close": 0.3796, "volume": 21553.7, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 0.3794, "high": 0.3813, "low": 0.3793, "close": 0.3797, "volume": 15941.5, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 0.3804, "high": 0.3804, "low": 0.3785, "close": 0.3785, "volume": 4431.2, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 0.3784, "high": 0.3796, "low": 0.3776, "close": 0.3788, "volume": 6570.1, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 0.3798, "high": 0.3804, "low": 0.3788, "close": 0.3788, "volume": 3638.6, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 0.3796, "high": 0.3799, "low": 0.3787, "close": 0.3787, "volume": 7484.1, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 0.3799, "high": 0.3826, "low": 0.3799, "close": 0.3826, "volume": 8697.6, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 0.3828, "high": 0.3831, "low": 0.3809, "close": 0.3809, "volume": 4192.5, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 0.3814, "high": 0.3827, "low": 0.381, "close": 0.3821, "volume": 12915.9, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 0.3823, "high": 0.3823, "low": 0.38, "close": 0.38, "volume": 3860.4, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 0.3802, "high": 0.3808, "low": 0.3796, "close": 0.3796, "volume": 4328.3, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 0.3797, "high": 0.3811, "low": 0.3789, "close": 0.3804, "volume": 3738.2, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 0.3815, "high": 0.3815, "low": 0.3802, "close": 0.3808, "volume": 4029.0, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 0.3813, "high": 0.3849, "low": 0.3813, "close": 0.3846, "volume": 21131.0, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 0.3845, "high": 0.3845, "low": 0.3835, "close": 0.3843, "volume": 4368.0, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 0.3843, "high": 0.3846, "low": 0.3835, "close": 0.3836, "volume": 3034.0, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 0.384, "high": 0.3849, "low": 0.3835, "close": 0.3848, "volume": 6656.2, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 0.3849, "high": 0.385, "low": 0.3836, "close": 0.3836, "volume": 30328.6, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 0.3842, "high": 0.3843, "low": 0.3835, "close": 0.3835, "volume": 5897.8, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 0.3832, "high": 0.3838, "low": 0.3815, "close": 0.3823, "volume": 4360.5, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 0.3823, "high": 0.384, "low": 0.3803, "close": 0.384, "volume": 49144.3, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 0.3841, "high": 0.3842, "low": 0.3832, "close": 0.3842, "volume": 13506.8, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 0.3841, "high": 0.385, "low": 0.3841, "close": 0.3849, "volume": 3719.8, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 0.3849, "high": 0.3849, "low": 0.3841, "close": 0.3848, "volume": 21320.9, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 0.3848, "high": 0.3849, "low": 0.3848, "close": 0.3848, "volume": 12928.0, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 0.3849, "high": 0.385, "low": 0.3848, "close": 0.3849, "volume": 75990.4, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 0.385, "high": 0.385, "low": 0.3843, "close": 0.385, "volume": 9159.3, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 0.3849, "high": 0.385, "low": 0.3836, "close": 0.385, "volume": 53381.3, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 0.385, "high": 0.3866, "low": 0.385, "close": 0.3861, "volume": 11108.3, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 0.3854, "high": 0.3863, "low": 0.3851, "close": 0.3862, "volume": 6770.4, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 0.3864, "high": 0.3892, "low": 0.3861, "close": 0.3892, "volume": 25862.5, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 0.3892, "high": 0.3897, "low": 0.3877, "close": 0.3889, "volume": 3277.9, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 0.3891, "high": 0.3891, "low": 0.3886, "close": 0.3887, "volume": 464.6, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 0.3887, "high": 0.3895, "low": 0.3881, "close": 0.3895, "volume": 2885.5, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 0.3893, "high": 0.3893, "low": 0.3884, "close": 0.3884, "volume": 4929.7, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 0.3882, "high": 0.3889, "low": 0.3856, "close": 0.3872, "volume": 49155.1, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 0.3863, "high": 0.3883, "low": 0.3855, "close": 0.3883, "volume": 28494.3, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 0.3883, "high": 0.3885, "low": 0.3866, "close": 0.3866, "volume": 5032.6, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 0.3865, "high": 0.3887, "low": 0.3863, "close": 0.3878, "volume": 9340.9, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 0.3886, "high": 0.3895, "low": 0.3884, "close": 0.3895, "volume": 9739.0, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 0.3895, "high": 0.393, "low": 0.3892, "close": 0.3923, "volume": 92664.2, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 0.3929, "high": 0.394, "low": 0.3924, "close": 0.3931, "volume": 21218.5, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 0.3935, "high": 0.3955, "low": 0.3921, "close": 0.3948, "volume": 123235.1, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 0.3954, "high": 0.3959, "low": 0.393, "close": 0.3946, "volume": 51963.8, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 0.3941, "high": 0.3968, "low": 0.3941, "close": 0.3968, "volume": 50534.9, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 0.3968, "high": 0.3985, "low": 0.3968, "close": 0.3975, "volume": 57539.4, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 0.3975, "high": 0.3998, "low": 0.3975, "close": 0.3985, "volume": 16718.0, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 0.3988, "high": 0.4019, "low": 0.3985, "close": 0.3985, "volume": 44182.4, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 0.3983, "high": 0.3983, "low": 0.3958, "close": 0.396, "volume": 24791.3, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 0.3968, "high": 0.3975, "low": 0.3959, "close": 0.397, "volume": 10124.3, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 0.3973, "high": 0.3973, "low": 0.3958, "close": 0.396, "volume": 5099.7, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 0.3961, "high": 0.3965, "low": 0.3951, "close": 0.3951, "volume": 39352.6, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 0.3955, "high": 0.3969, "low": 0.3947, "close": 0.3969, "volume": 5646.6, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 0.3964, "high": 0.3972, "low": 0.3942, "close": 0.3942, "volume": 5512.0, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 0.3942, "high": 0.3964, "low": 0.3941, "close": 0.3962, "volume": 1286.3, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 0.3951, "high": 0.3957, "low": 0.3947, "close": 0.3953, "volume": 2781.3, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 0.3953, "high": 0.3953, "low": 0.3922, "close": 0.3941, "volume": 27467.2, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 0.3935, "high": 0.3936, "low": 0.3899, "close": 0.3909, "volume": 15098.3, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 0.3908, "high": 0.3931, "low": 0.3908, "close": 0.3926, "volume": 15950.7, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 0.3924, "high": 0.3924, "low": 0.3898, "close": 0.3899, "volume": 2513.6, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 0.3898, "high": 0.3916, "low": 0.3886, "close": 0.3907, "volume": 47803.5, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 0.3911, "high": 0.3917, "low": 0.3894, "close": 0.3916, "volume": 20515.9, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 0.391, "high": 0.391, "low": 0.388, "close": 0.3884, "volume": 21188.2, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 0.3893, "high": 0.3904, "low": 0.3893, "close": 0.3895, "volume": 4322.9, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 0.3894, "high": 0.3898, "low": 0.3883, "close": 0.3898, "volume": 5239.8, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 0.39, "high": 0.3915, "low": 0.39, "close": 0.3915, "volume": 6273.8, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 0.3915, "high": 0.3918, "low": 0.3911, "close": 0.3918, "volume": 1620.1, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 0.3922, "high": 0.3978, "low": 0.3922, "close": 0.3978, "volume": 193507.3, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 0.3979, "high": 0.3981, "low": 0.3899, "close": 0.3949, "volume": 72032.4, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 0.3953, "high": 0.3967, "low": 0.3942, "close": 0.3967, "volume": 10027.2, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 0.3967, "high": 0.4043, "low": 0.3962, "close": 0.4032, "volume": 60653.7, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 0.4033, "high": 0.4057, "low": 0.402, "close": 0.4037, "volume": 114385.5, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 0.4037, "high": 0.4057, "low": 0.4028, "close": 0.4029, "volume": 13287.3, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 0.4033, "high": 0.407, "low": 0.4033, "close": 0.4065, "volume": 62023.0, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 0.4064, "high": 0.4083, "low": 0.4056, "close": 0.4075, "volume": 40455.0, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 0.4075, "high": 0.4118, "low": 0.4069, "close": 0.4093, "volume": 33632.9, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 0.411, "high": 0.4123, "low": 0.4073, "close": 0.4079, "volume": 61408.7, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 0.4083, "high": 0.4133, "low": 0.4069, "close": 0.4125, "volume": 26337.8, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 0.4115, "high": 0.4129, "low": 0.4079, "close": 0.4079, "volume": 4255.3, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 0.4082, "high": 0.4102, "low": 0.4082, "close": 0.4102, "volume": 15158.0, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 0.409, "high": 0.409, "low": 0.393, "close": 0.4021, "volume": 108323.0, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 0.402, "high": 0.4055, "low": 0.4013, "close": 0.4048, "volume": 9697.5, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 0.4051, "high": 0.4051, "low": 0.4012, "close": 0.4026, "volume": 27240.7, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 0.4022, "high": 0.4029, "low": 0.3982, "close": 0.4009, "volume": 44436.6, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 0.4013, "high": 0.4013, "low": 0.3974, "close": 0.3979, "volume": 25152.4, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 0.3986, "high": 0.4031, "low": 0.3984, "close": 0.4018, "volume": 8648.1, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 0.4015, "high": 0.4015, "low": 0.3992, "close": 0.3994, "volume": 18793.9, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 0.3997, "high": 0.402, "low": 0.3996, "close": 0.3996, "volume": 9382.1, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 0.3996, "high": 0.4007, "low": 0.399, "close": 0.4005, "volume": 18805.6, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 0.4007, "high": 0.4017, "low": 0.3997, "close": 0.401, "volume": 13417.3, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 0.4013, "high": 0.403, "low": 0.4006, "close": 0.4027, "volume": 10391.0, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 0.4024, "high": 0.4041, "low": 0.4004, "close": 0.4025, "volume": 14874.2, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 0.4026, "high": 0.4059, "low": 0.4026, "close": 0.4057, "volume": 36440.6, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 0.4054, "high": 0.4087, "low": 0.4048, "close": 0.4087, "volume": 55482.8, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 0.4087, "high": 0.4091, "low": 0.4049, "close": 0.408, "volume": 54243.9, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 0.4061, "high": 0.4061, "low": 0.4027, "close": 0.4032, "volume": 14299.3, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 0.4036, "high": 0.4066, "low": 0.4036, "close": 0.4051, "volume": 8347.1, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 0.405, "high": 0.405, "low": 0.4027, "close": 0.4027, "volume": 2691.5, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 0.4031, "high": 0.4053, "low": 0.4024, "close": 0.4049, "volume": 22226.7, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 0.4037, "high": 0.4037, "low": 0.4009, "close": 0.4018, "volume": 11392.4, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 0.4013, "high": 0.4016, "low": 0.3976, "close": 0.3988, "volume": 35618.2, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 0.3994, "high": 0.4004, "low": 0.3978, "close": 0.3989, "volume": 6203.3, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 0.4003, "high": 0.4021, "low": 0.4003, "close": 0.4013, "volume": 2789.8, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 0.4014, "high": 0.4014, "low": 0.3982, "close": 0.3982, "volume": 3990.7, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 0.3983, "high": 0.3992, "low": 0.3976, "close": 0.3992, "volume": 1323.7, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 0.3997, "high": 0.4009, "low": 0.3997, "close": 0.4003, "volume": 2526.6, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 0.4004, "high": 0.4016, "low": 0.398, "close": 0.398, "volume": 58524.9, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 0.398, "high": 0.4012, "low": 0.398, "close": 0.3999, "volume": 11489.1, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 0.4001, "high": 0.4032, "low": 0.4, "close": 0.4026, "volume": 6864.2, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 0.4026, "high": 0.4072, "low": 0.4015, "close": 0.4063, "volume": 51134.3, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 0.4069, "high": 0.4148, "low": 0.4064, "close": 0.414, "volume": 362156.7, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 0.4139, "high": 0.4222, "low": 0.4122, "close": 0.4185, "volume": 168623.0, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 0.4186, "high": 0.424, "low": 0.4165, "close": 0.421, "volume": 80414.5, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 0.4219, "high": 0.4229, "low": 0.4168, "close": 0.419, "volume": 36159.3, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 0.4188, "high": 0.4225, "low": 0.4168, "close": 0.4209, "volume": 36071.1, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 0.4203, "high": 0.4238, "low": 0.4196, "close": 0.4229, "volume": 46670.9, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 0.4222, "high": 0.4257, "low": 0.4222, "close": 0.4251, "volume": 72799.9, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 0.4255, "high": 0.428, "low": 0.4203, "close": 0.4279, "volume": 56957.2, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 0.428, "high": 0.428, "low": 0.4214, "close": 0.4217, "volume": 142555.1, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 0.4217, "high": 0.4237, "low": 0.42, "close": 0.4227, "volume": 139889.6, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 0.4227, "high": 0.4249, "low": 0.4212, "close": 0.4246, "volume": 32912.0, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 0.4246, "high": 0.4248, "low": 0.4235, "close": 0.4247, "volume": 18560.0, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 0.4247, "high": 0.425, "low": 0.4167, "close": 0.4219, "volume": 77135.8, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 0.4212, "high": 0.4287, "low": 0.4174, "close": 0.4276, "volume": 75025.8, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 0.4287, "high": 0.4316, "low": 0.4244, "close": 0.4309, "volume": 66426.9, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 0.4306, "high": 0.4306, "low": 0.4266, "close": 0.4285, "volume": 28462.3, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 0.4279, "high": 0.4318, "low": 0.4258, "close": 0.4311, "volume": 11164.2, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 0.4309, "high": 0.4362, "low": 0.43, "close": 0.4362, "volume": 27167.6, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 0.4332, "high": 0.4374, "low": 0.4209, "close": 0.433, "volume": 78439.9, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 0.4357, "high": 0.4402, "low": 0.4335, "close": 0.4402, "volume": 348688.6, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 0.4397, "high": 0.4483, "low": 0.4384, "close": 0.4452, "volume": 88439.9, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 0.4473, "high": 0.4473, "low": 0.4384, "close": 0.439, "volume": 38974.8, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 0.44, "high": 0.45, "low": 0.4377, "close": 0.45, "volume": 62629.4, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 0.4489, "high": 0.45, "low": 0.4434, "close": 0.4449, "volume": 55845.5, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 0.4447, "high": 0.4472, "low": 0.4439, "close": 0.4454, "volume": 97534.7, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 0.4459, "high": 0.4472, "low": 0.4444, "close": 0.4462, "volume": 89386.0, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 0.447, "high": 0.4476, "low": 0.4437, "close": 0.4476, "volume": 20315.7, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 0.4474, "high": 0.4477, "low": 0.4444, "close": 0.446, "volume": 60647.0, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 0.4467, "high": 0.4483, "low": 0.4404, "close": 0.4479, "volume": 69145.0, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 0.4466, "high": 0.4532, "low": 0.4458, "close": 0.4473, "volume": 210986.2, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 0.4473, "high": 0.4474, "low": 0.4411, "close": 0.4429, "volume": 51807.2, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 0.4426, "high": 0.4549, "low": 0.441, "close": 0.4531, "volume": 60076.8, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 0.453, "high": 0.453, "low": 0.4452, "close": 0.4456, "volume": 63102.6, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 0.4462, "high": 0.4471, "low": 0.4444, "close": 0.445, "volume": 9005.4, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 0.4446, "high": 0.4461, "low": 0.4436, "close": 0.4436, "volume": 37016.8, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 0.444, "high": 0.4508, "low": 0.4436, "close": 0.4508, "volume": 13615.3, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 0.4509, "high": 0.4531, "low": 0.4482, "close": 0.4517, "volume": 20297.0, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 0.4518, "high": 0.4518, "low": 0.4475, "close": 0.4476, "volume": 7727.3, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 0.448, "high": 0.4485, "low": 0.4457, "close": 0.4463, "volume": 25549.5, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 0.4469, "high": 0.4472, "low": 0.4391, "close": 0.4395, "volume": 167078.0, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 0.4417, "high": 0.4425, "low": 0.4317, "close": 0.4388, "volume": 126925.5, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 0.4382, "high": 0.4391, "low": 0.4342, "close": 0.4342, "volume": 9260.5, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 0.4352, "high": 0.4374, "low": 0.4344, "close": 0.4352, "volume": 2758.3, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 0.4357, "high": 0.4375, "low": 0.4335, "close": 0.4375, "volume": 12373.5, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 0.4381, "high": 0.4389, "low": 0.4342, "close": 0.4344, "volume": 4736.2, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 0.4357, "high": 0.4384, "low": 0.4348, "close": 0.4384, "volume": 5421.4, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 0.4386, "high": 0.4445, "low": 0.4327, "close": 0.4432, "volume": 89149.7, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 0.4432, "high": 0.4545, "low": 0.4421, "close": 0.4545, "volume": 177241.9, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 0.4546, "high": 0.4587, "low": 0.4507, "close": 0.4547, "volume": 178627.9, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 0.4535, "high": 0.4546, "low": 0.4495, "close": 0.4512, "volume": 81671.2, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 0.4516, "high": 0.452, "low": 0.4486, "close": 0.4516, "volume": 12840.7, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 0.453, "high": 0.4562, "low": 0.4527, "close": 0.4535, "volume": 36525.2, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 0.4537, "high": 0.4577, "low": 0.4536, "close": 0.4568, "volume": 41054.2, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 0.4575, "high": 0.4585, "low": 0.4537, "close": 0.4538, "volume": 39490.5, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 0.4556, "high": 0.4556, "low": 0.4532, "close": 0.4551, "volume": 2771.8, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 0.4552, "high": 0.4594, "low": 0.4552, "close": 0.4555, "volume": 48749.9, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 0.4547, "high": 0.456, "low": 0.452, "close": 0.4553, "volume": 22049.9, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 0.4562, "high": 0.4586, "low": 0.4539, "close": 0.4586, "volume": 38473.7, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 0.458, "high": 0.4614, "low": 0.4575, "close": 0.4614, "volume": 50168.2, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 0.4613, "high": 0.4672, "low": 0.4594, "close": 0.4657, "volume": 46387.8, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 0.4659, "high": 0.46966, "low": 0.4651, "close": 0.4693, "volume": 25839.2, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 0.4684, "high": 0.4799, "low": 0.4684, "close": 0.4776, "volume": 121644.9, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 0.479, "high": 0.48, "low": 0.4705, "close": 0.4734, "volume": 67450.3, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 0.4736, "high": 0.4836, "low": 0.4736, "close": 0.4818, "volume": 47670.3, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 0.4818, "high": 0.4953, "low": 0.4818, "close": 0.4921, "volume": 85799.2, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 0.4936, "high": 0.4969, "low": 0.4921, "close": 0.4942, "volume": 8916.2, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 0.4943, "high": 0.5269, "low": 0.4931, "close": 0.5204, "volume": 244841.0, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 0.5205, "high": 0.5206, "low": 0.5107, "close": 0.5195, "volume": 151549.4, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 0.5195, "high": 0.5238, "low": 0.5134, "close": 0.5145, "volume": 115840.8, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 0.5164, "high": 0.5396, "low": 0.5164, "close": 0.5289, "volume": 169382.3, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 0.5287, "high": 0.5492, "low": 0.5266, "close": 0.5468, "volume": 280260.0, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 0.5489, "high": 0.5715, "low": 0.5469, "close": 0.557, "volume": 698409.6, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 0.557, "high": 0.5574, "low": 0.534, "close": 0.5399, "volume": 225536.1, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 0.5399, "high": 0.5424, "low": 0.5358, "close": 0.536, "volume": 142041.1, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 0.5363, "high": 0.5371, "low": 0.5329, "close": 0.5329, "volume": 153624.4, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 0.535, "high": 0.5488, "low": 0.5347, "close": 0.548, "volume": 105298.5, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 0.5471, "high": 0.5488, "low": 0.5386, "close": 0.5462, "volume": 71559.7, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 0.546, "high": 0.5488, "low": 0.5439, "close": 0.5452, "volume": 33415.9, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 0.5454, "high": 0.5504, "low": 0.5437, "close": 0.5439, "volume": 58086.4, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 0.5439, "high": 0.5632, "low": 0.5397, "close": 0.559, "volume": 319879.8, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 0.5586, "high": 0.5623, "low": 0.548, "close": 0.555, "volume": 186476.1, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 0.555, "high": 0.565, "low": 0.5346, "close": 0.5639, "volume": 208060.9, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 0.5637, "high": 0.577, "low": 0.5595, "close": 0.5765, "volume": 238207.5, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 0.5757, "high": 0.5952, "low": 0.5757, "close": 0.595, "volume": 202256.2, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 0.5946, "high": 0.5946, "low": 0.5866, "close": 0.591, "volume": 198800.8, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 0.5886, "high": 0.5927, "low": 0.5813, "close": 0.5893, "volume": 42320.3, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 0.5898, "high": 0.6249, "low": 0.5879, "close": 0.6209, "volume": 211789.8, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 0.6214, "high": 0.64, "low": 0.6046, "close": 0.6133, "volume": 258581.7, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 0.6134, "high": 0.6328, "low": 0.6099, "close": 0.6167, "volume": 191516.2, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 0.6177, "high": 0.6325, "low": 0.6159, "close": 0.6317, "volume": 45409.2, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 0.6292, "high": 0.6329, "low": 0.6182, "close": 0.623, "volume": 211926.8, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 0.623, "high": 0.6329, "low": 0.6209, "close": 0.6263, "volume": 76385.1, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 0.6256, "high": 0.6344, "low": 0.6126, "close": 0.6224, "volume": 76599.3, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 0.6214, "high": 0.6228, "low": 0.6023, "close": 0.6099, "volume": 302597.8, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 0.609, "high": 0.6157, "low": 0.603, "close": 0.6123, "volume": 89285.3, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 0.6156, "high": 0.6156, "low": 0.5873, "close": 0.5928, "volume": 163723.1, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 0.5928, "high": 0.5928, "low": 0.5688, "close": 0.5696, "volume": 374450.3, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 0.5686, "high": 0.59, "low": 0.5685, "close": 0.59, "volume": 39349.6, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 0.5895, "high": 0.5952, "low": 0.5859, "close": 0.5914, "volume": 231880.9, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 0.5903, "high": 0.5958, "low": 0.5815, "close": 0.5894, "volume": 53468.1, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 0.5899, "high": 0.5944, "low": 0.5846, "close": 0.5909, "volume": 159101.0, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 0.5909, "high": 0.5931, "low": 0.5832, "close": 0.5843, "volume": 46200.2, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 0.5866, "high": 0.5866, "low": 0.5728, "close": 0.5793, "volume": 36270.5, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 0.5793, "high": 0.6026, "low": 0.5769, "close": 0.6018, "volume": 97685.9, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 0.6024, "high": 0.6049, "low": 0.5959, "close": 0.597, "volume": 103909.5, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 0.5968, "high": 0.5968, "low": 0.586, "close": 0.5861, "volume": 129997.2, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 0.586, "high": 0.5925, "low": 0.586, "close": 0.5914, "volume": 93117.7, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 0.5885, "high": 0.598, "low": 0.5879, "close": 0.598, "volume": 43812.4, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 0.5977, "high": 0.5992, "low": 0.5953, "close": 0.5984, "volume": 15534.1, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 0.5973, "high": 0.6004, "low": 0.5916, "close": 0.5939, "volume": 9348.4, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 0.593, "high": 0.593, "low": 0.585, "close": 0.5896, "volume": 77428.2, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 0.591, "high": 0.5942, "low": 0.583, "close": 0.583, "volume": 55157.9, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 0.5843, "high": 0.592, "low": 0.575, "close": 0.5754, "volume": 111332.8, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 0.575, "high": 0.5869, "low": 0.5742, "close": 0.586, "volume": 116022.2, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 0.5857, "high": 0.592, "low": 0.5857, "close": 0.59, "volume": 50407.9, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 0.59, "high": 0.5961, "low": 0.5841, "close": 0.5911, "volume": 53678.1, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 0.5919, "high": 0.5919, "low": 0.5859, "close": 0.5888, "volume": 3098.5, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 0.5899, "high": 0.598, "low": 0.5895, "close": 0.5947, "volume": 13000.5, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 0.5953, "high": 0.5973, "low": 0.5897, "close": 0.595, "volume": 53497.4, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 0.5957, "high": 0.5958, "low": 0.5874, "close": 0.5879, "volume": 9809.3, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 0.5896, "high": 0.5952, "low": 0.5882, "close": 0.5927, "volume": 9129.5, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 0.5924, "high": 0.605, "low": 0.5924, "close": 0.5974, "volume": 155050.1, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 0.5973, "high": 0.5995, "low": 0.5938, "close": 0.5983, "volume": 25299.3, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 0.598, "high": 0.6125, "low": 0.5949, "close": 0.61, "volume": 235262.3, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 0.61, "high": 0.61, "low": 0.5931, "close": 0.5963, "volume": 94500.1, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 0.596, "high": 0.5999, "low": 0.592, "close": 0.5951, "volume": 88917.9, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 0.5965, "high": 0.5967, "low": 0.5892, "close": 0.5931, "volume": 97431.7, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 0.5941, "high": 0.5981, "low": 0.5875, "close": 0.5882, "volume": 244875.5, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 0.5882, "high": 0.5902, "low": 0.5848, "close": 0.5879, "volume": 64946.9, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 0.5865, "high": 0.5872, "low": 0.5477, "close": 0.5518, "volume": 354436.2, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 0.5506, "high": 0.5673, "low": 0.5506, "close": 0.5619, "volume": 120612.9, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 0.5608, "high": 0.5651, "low": 0.5544, "close": 0.5598, "volume": 25610.0, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 0.56, "high": 0.5633, "low": 0.5508, "close": 0.5548, "volume": 16859.6, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 0.5527, "high": 0.556, "low": 0.544, "close": 0.5517, "volume": 105621.4, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 0.5536, "high": 0.5581, "low": 0.5513, "close": 0.5539, "volume": 45569.6, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 0.5545, "high": 0.5615, "low": 0.5539, "close": 0.5615, "volume": 43947.1, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 0.5575, "high": 0.562, "low": 0.5544, "close": 0.5568, "volume": 14015.5, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 0.5598, "high": 0.5598, "low": 0.5549, "close": 0.5562, "volume": 2621.3, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 0.5554, "high": 0.5556, "low": 0.5512, "close": 0.5529, "volume": 27783.2, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 0.5539, "high": 0.5555, "low": 0.5526, "close": 0.5526, "volume": 54760.4, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 0.5526, "high": 0.5533, "low": 0.5431, "close": 0.5481, "volume": 18701.8, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 0.5495, "high": 0.5528, "low": 0.5356, "close": 0.5368, "volume": 185473.1, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 0.5368, "high": 0.5466, "low": 0.536, "close": 0.5424, "volume": 48981.3, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 0.5443, "high": 0.5493, "low": 0.5407, "close": 0.5485, "volume": 34329.4, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 0.5469, "high": 0.5469, "low": 0.5369, "close": 0.5381, "volume": 181806.6, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 0.5381, "high": 0.5381, "low": 0.5226, "close": 0.5338, "volume": 110976.0, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 0.5333, "high": 0.5349, "low": 0.5221, "close": 0.5301, "volume": 116434.1, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 0.5312, "high": 0.5384, "low": 0.5273, "close": 0.5377, "volume": 57415.3, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 0.5377, "high": 0.5538, "low": 0.5377, "close": 0.5538, "volume": 98501.1, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 0.5542, "high": 0.5601, "low": 0.5491, "close": 0.5534, "volume": 52019.0, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 0.5518, "high": 0.5526, "low": 0.5493, "close": 0.5507, "volume": 18201.5, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 0.5543, "high": 0.5585, "low": 0.5513, "close": 0.5534, "volume": 49364.6, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 0.5535, "high": 0.5568, "low": 0.5514, "close": 0.5518, "volume": 65268.2, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 0.555, "high": 0.5648, "low": 0.555, "close": 0.5648, "volume": 204690.1, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 0.5617, "high": 0.5646, "low": 0.56, "close": 0.5625, "volume": 23931.3, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 0.5619, "high": 0.563, "low": 0.5556, "close": 0.5556, "volume": 37698.1, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 0.5555, "high": 0.5688, "low": 0.5555, "close": 0.563, "volume": 124650.1, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 0.563, "high": 0.574, "low": 0.5606, "close": 0.574, "volume": 111805.3, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 0.574, "high": 0.5928, "low": 0.5711, "close": 0.5923, "volume": 154859.3, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 0.5927, "high": 0.5971, "low": 0.5833, "close": 0.5946, "volume": 32081.9, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 0.5947, "high": 0.599, "low": 0.5866, "close": 0.5899, "volume": 87057.8, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 0.5903, "high": 0.5995, "low": 0.5876, "close": 0.597, "volume": 39749.1, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 0.599, "high": 0.6041, "low": 0.5907, "close": 0.5914, "volume": 91033.6, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 0.5948, "high": 0.5967, "low": 0.5891, "close": 0.596, "volume": 48772.7, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 0.5961, "high": 0.6023, "low": 0.5928, "close": 0.5961, "volume": 53561.0, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 0.5959, "high": 0.5971, "low": 0.5829, "close": 0.5878, "volume": 60127.0, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 0.5871, "high": 0.5886, "low": 0.577, "close": 0.5816, "volume": 152831.7, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 0.5802, "high": 0.5808, "low": 0.5723, "close": 0.5746, "volume": 47731.4, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 0.5723, "high": 0.5723, "low": 0.5565, "close": 0.5572, "volume": 57090.0, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 0.5572, "high": 0.5795, "low": 0.5564, "close": 0.5795, "volume": 133941.4, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 0.5797, "high": 0.5797, "low": 0.5684, "close": 0.5703, "volume": 21482.4, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 0.572, "high": 0.572, "low": 0.5647, "close": 0.5689, "volume": 16312.1, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 0.5678, "high": 0.5714, "low": 0.56, "close": 0.5601, "volume": 50922.4, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 0.5604, "high": 0.5689, "low": 0.56, "close": 0.5679, "volume": 51532.7, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 0.5663, "high": 0.5762, "low": 0.5661, "close": 0.5762, "volume": 117107.3, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 0.5762, "high": 0.5857, "low": 0.5755, "close": 0.5795, "volume": 96041.7, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 0.5787, "high": 0.5788, "low": 0.5607, "close": 0.5607, "volume": 40482.1, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 0.5653, "high": 0.5654, "low": 0.5505, "close": 0.5619, "volume": 108418.9, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 0.5613, "high": 0.5642, "low": 0.5532, "close": 0.5595, "volume": 49239.2, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 0.5552, "high": 0.5631, "low": 0.5524, "close": 0.5605, "volume": 62711.7, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 0.5607, "high": 0.5608, "low": 0.5559, "close": 0.5593, "volume": 16446.4, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 0.5582, "high": 0.5601, "low": 0.5458, "close": 0.5479, "volume": 31956.2, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 0.5479, "high": 0.5592, "low": 0.5423, "close": 0.5592, "volume": 31199.8, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 0.5592, "high": 0.5693, "low": 0.5586, "close": 0.5679, "volume": 19762.8, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 0.5694, "high": 0.573, "low": 0.5671, "close": 0.573, "volume": 6189.1, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 0.5714, "high": 0.575, "low": 0.5682, "close": 0.5711, "volume": 4653.8, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 0.5712, "high": 0.5851, "low": 0.5697, "close": 0.5772, "volume": 107714.7, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 0.5772, "high": 0.5878, "low": 0.5753, "close": 0.5809, "volume": 39320.5, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 0.5804, "high": 0.6155, "low": 0.5774, "close": 0.6107, "volume": 482779.0, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 0.6101, "high": 0.617, "low": 0.6002, "close": 0.6135, "volume": 337715.4, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 0.615, "high": 0.6295, "low": 0.6121, "close": 0.6253, "volume": 249387.6, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 0.6242, "high": 0.6257, "low": 0.6082, "close": 0.6089, "volume": 113729.5, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 0.61, "high": 0.6154, "low": 0.6094, "close": 0.6116, "volume": 109713.6, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 0.6135, "high": 0.6173, "low": 0.6107, "close": 0.6148, "volume": 61962.4, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 0.6154, "high": 0.65, "low": 0.6154, "close": 0.6417, "volume": 625950.4, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 0.6419, "high": 0.6487, "low": 0.6321, "close": 0.6364, "volume": 86034.3, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 0.6364, "high": 0.6495, "low": 0.6342, "close": 0.6495, "volume": 67805.2, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 0.6494, "high": 0.6789, "low": 0.6455, "close": 0.6603, "volume": 244852.8, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 0.6603, "high": 0.6694, "low": 0.6561, "close": 0.6664, "volume": 86286.6, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 0.6675, "high": 0.6798, "low": 0.6526, "close": 0.6544, "volume": 283647.4, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 0.6568, "high": 0.6781, "low": 0.6568, "close": 0.6719, "volume": 113813.6, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 0.6744, "high": 0.6744, "low": 0.6557, "close": 0.6625, "volume": 73227.7, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 0.6609, "high": 0.6631, "low": 0.6473, "close": 0.6558, "volume": 83130.9, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 0.6546, "high": 0.6547, "low": 0.6482, "close": 0.6482, "volume": 52593.4, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 0.6499, "high": 0.653, "low": 0.6448, "close": 0.648, "volume": 95740.7, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 0.649, "high": 0.6613, "low": 0.649, "close": 0.6577, "volume": 22977.3, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 0.6591, "high": 0.6591, "low": 0.6496, "close": 0.6541, "volume": 89204.5, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 0.6523, "high": 0.6536, "low": 0.6372, "close": 0.6382, "volume": 51989.3, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 0.6375, "high": 0.6461, "low": 0.6365, "close": 0.6461, "volume": 39696.9, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 0.6448, "high": 0.6554, "low": 0.6442, "close": 0.6536, "volume": 17316.3, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 0.6544, "high": 0.6608, "low": 0.6506, "close": 0.6576, "volume": 64523.1, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 0.6572, "high": 0.6594, "low": 0.651, "close": 0.6526, "volume": 27773.6, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 0.6522, "high": 0.6522, "low": 0.6165, "close": 0.6356, "volume": 193093.0, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 0.6335, "high": 0.6381, "low": 0.6257, "close": 0.6355, "volume": 74718.7, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 0.6353, "high": 0.6387, "low": 0.6287, "close": 0.6344, "volume": 19273.6, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 0.6344, "high": 0.6478, "low": 0.6344, "close": 0.6377, "volume": 88638.8, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 0.6377, "high": 0.6445, "low": 0.6341, "close": 0.6406, "volume": 96651.4, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 0.6396, "high": 0.6396, "low": 0.635, "close": 0.6366, "volume": 79020.4, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 0.635, "high": 0.6391, "low": 0.635, "close": 0.6372, "volume": 45730.1, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 0.637, "high": 0.6418, "low": 0.6315, "close": 0.6378, "volume": 39949.3, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 0.6392, "high": 0.6393, "low": 0.6343, "close": 0.6345, "volume": 21188.5, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 0.636, "high": 0.6451, "low": 0.6352, "close": 0.6431, "volume": 59252.8, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 0.6451, "high": 0.6476, "low": 0.6414, "close": 0.6441, "volume": 34864.3, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 0.6436, "high": 0.6523, "low": 0.6372, "close": 0.6388, "volume": 133800.4, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 0.639, "high": 0.6495, "low": 0.6382, "close": 0.6423, "volume": 47824.4, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 0.6433, "high": 0.6461, "low": 0.638, "close": 0.638, "volume": 27894.1, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 0.6391, "high": 0.6406, "low": 0.6374, "close": 0.6374, "volume": 28884.6, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 0.6383, "high": 0.6403, "low": 0.6348, "close": 0.6385, "volume": 15928.8, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 0.6386, "high": 0.64, "low": 0.6326, "close": 0.6393, "volume": 18252.0, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 0.6356, "high": 0.6403, "low": 0.6307, "close": 0.6308, "volume": 10645.2, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 0.6307, "high": 0.6348, "low": 0.6275, "close": 0.6293, "volume": 16325.1, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 0.63, "high": 0.6468, "low": 0.63, "close": 0.6435, "volume": 57183.2, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 0.6442, "high": 0.6489, "low": 0.6399, "close": 0.64, "volume": 36994.6, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 0.6407, "high": 0.6407, "low": 0.6344, "close": 0.6375, "volume": 61921.4, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 0.6375, "high": 0.6429, "low": 0.6356, "close": 0.6386, "volume": 32124.7, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 0.6386, "high": 0.6412, "low": 0.6331, "close": 0.6348, "volume": 23975.4, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 0.6336, "high": 0.6368, "low": 0.6237, "close": 0.6271, "volume": 25782.5, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 0.6257, "high": 0.63, "low": 0.6194, "close": 0.6223, "volume": 125210.3, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 0.6218, "high": 0.6231, "low": 0.6112, "close": 0.621, "volume": 100189.4, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 0.6212, "high": 0.6255, "low": 0.6172, "close": 0.6183, "volume": 36962.1, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 0.6212, "high": 0.6236, "low": 0.616, "close": 0.6179, "volume": 10976.2, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 0.6171, "high": 0.6246, "low": 0.6171, "close": 0.6241, "volume": 36397.9, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 0.6233, "high": 0.628, "low": 0.6165, "close": 0.6167, "volume": 85848.3, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 0.6181, "high": 0.6196, "low": 0.6149, "close": 0.6181, "volume": 91588.4, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 0.6182, "high": 0.6213, "low": 0.617, "close": 0.6183, "volume": 35992.0, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 0.6183, "high": 0.6183, "low": 0.6105, "close": 0.6106, "volume": 98138.0, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 0.6105, "high": 0.6112, "low": 0.6021, "close": 0.6021, "volume": 51663.9, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 0.6028, "high": 0.6063, "low": 0.5915, "close": 0.5937, "volume": 134532.3, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 0.5944, "high": 0.6057, "low": 0.5944, "close": 0.6034, "volume": 92128.0, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 0.6023, "high": 0.6117, "low": 0.6023, "close": 0.6086, "volume": 18497.2, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 0.6101, "high": 0.615, "low": 0.6086, "close": 0.615, "volume": 29399.2, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 0.6151, "high": 0.6159, "low": 0.6107, "close": 0.6141, "volume": 10474.6, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 0.6133, "high": 0.6143, "low": 0.6055, "close": 0.6082, "volume": 11010.2, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 0.61, "high": 0.6107, "low": 0.6073, "close": 0.6097, "volume": 3323.3, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 0.6101, "high": 0.612, "low": 0.6065, "close": 0.612, "volume": 30888.9, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 0.611, "high": 0.6135, "low": 0.609, "close": 0.6107, "volume": 5682.9, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 0.6117, "high": 0.617, "low": 0.6101, "close": 0.6111, "volume": 13143.1, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 0.6123, "high": 0.6135, "low": 0.6117, "close": 0.6125, "volume": 627.3, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 0.6144, "high": 0.6159, "low": 0.6107, "close": 0.6159, "volume": 14387.3, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 0.6159, "high": 0.6189, "low": 0.612, "close": 0.6189, "volume": 52164.6, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 0.6187, "high": 0.6204, "low": 0.6107, "close": 0.6147, "volume": 24423.8, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 0.6134, "high": 0.6139, "low": 0.6108, "close": 0.6121, "volume": 37925.8, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 0.6133, "high": 0.6219, "low": 0.6103, "close": 0.6205, "volume": 65811.3, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 0.6203, "high": 0.6238, "low": 0.6186, "close": 0.623, "volume": 14314.1, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 0.6219, "high": 0.6243, "low": 0.6189, "close": 0.6204, "volume": 79055.3, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 0.6192, "high": 0.6192, "low": 0.6132, "close": 0.6143, "volume": 66375.7, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 0.6164, "high": 0.6175, "low": 0.6082, "close": 0.61, "volume": 56373.2, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 0.6093, "high": 0.6154, "low": 0.6093, "close": 0.6135, "volume": 24112.3, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 0.6132, "high": 0.6155, "low": 0.6115, "close": 0.6117, "volume": 2926.0, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 0.6124, "high": 0.6138, "low": 0.6082, "close": 0.6083, "volume": 45197.1, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 0.6103, "high": 0.6103, "low": 0.6058, "close": 0.6073, "volume": 61671.2, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 0.6093, "high": 0.6127, "low": 0.6077, "close": 0.609, "volume": 28508.1, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 0.6072, "high": 0.613, "low": 0.6022, "close": 0.6061, "volume": 18687.6, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 0.6061, "high": 0.6117, "low": 0.6044, "close": 0.6059, "volume": 14506.2, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 0.6064, "high": 0.6126, "low": 0.6033, "close": 0.6123, "volume": 38541.2, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 0.6129, "high": 0.6165, "low": 0.6088, "close": 0.61, "volume": 26286.1, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 0.6097, "high": 0.6101, "low": 0.5968, "close": 0.6003, "volume": 27282.0, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 0.6, "high": 0.604, "low": 0.5955, "close": 0.6011, "volume": 20162.3, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 0.6002, "high": 0.6019, "low": 0.5904, "close": 0.5926, "volume": 22670.2, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 0.594, "high": 0.5995, "low": 0.5924, "close": 0.5981, "volume": 11163.7, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 0.5999, "high": 0.6028, "low": 0.5987, "close": 0.6012, "volume": 5314.5, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 0.601, "high": 0.602, "low": 0.5986, "close": 0.601, "volume": 4138.8, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 0.6007, "high": 0.6032, "low": 0.5977, "close": 0.6015, "volume": 1936.1, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 0.6002, "high": 0.6013, "low": 0.5965, "close": 0.6004, "volume": 1249.3, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 0.5994, "high": 0.5994, "low": 0.5918, "close": 0.5929, "volume": 12896.4, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 0.5929, "high": 0.5976, "low": 0.5866, "close": 0.5877, "volume": 33749.5, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 0.5881, "high": 0.5941, "low": 0.5856, "close": 0.5936, "volume": 31483.3, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 0.5933, "high": 0.5992, "low": 0.5891, "close": 0.599, "volume": 26598.8, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 0.5995, "high": 0.6103, "low": 0.5995, "close": 0.6002, "volume": 48440.1, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 0.6012, "high": 0.6012, "low": 0.597, "close": 0.6003, "volume": 33025.4, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 0.6004, "high": 0.6004, "low": 0.5936, "close": 0.5947, "volume": 21237.8, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 0.5935, "high": 0.5975, "low": 0.5935, "close": 0.5967, "volume": 4676.7, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 0.5964, "high": 0.5964, "low": 0.5891, "close": 0.592, "volume": 25241.4, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 0.592, "high": 0.592, "low": 0.5827, "close": 0.5879, "volume": 44788.2, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 0.5854, "high": 0.5862, "low": 0.5791, "close": 0.5832, "volume": 45258.4, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 0.5826, "high": 0.5852, "low": 0.581, "close": 0.5832, "volume": 33270.0, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 0.5827, "high": 0.5859, "low": 0.57, "close": 0.575, "volume": 122822.5, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 0.575, "high": 0.5751, "low": 0.5625, "close": 0.5651, "volume": 44234.7, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 0.5653, "high": 0.5726, "low": 0.5641, "close": 0.5726, "volume": 57660.7, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 0.5726, "high": 0.5756, "low": 0.5705, "close": 0.5753, "volume": 29173.0, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 0.576, "high": 0.5761, "low": 0.5712, "close": 0.5718, "volume": 10269.9, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 0.5723, "high": 0.5776, "low": 0.572, "close": 0.5772, "volume": 5759.5, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 0.5773, "high": 0.5773, "low": 0.5673, "close": 0.5693, "volume": 8149.2, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 0.5691, "high": 0.5703, "low": 0.561, "close": 0.5681, "volume": 21835.2, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 0.5665, "high": 0.5677, "low": 0.5577, "close": 0.5587, "volume": 54204.6, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 0.5586, "high": 0.5586, "low": 0.55, "close": 0.5529, "volume": 43669.8, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 0.5529, "high": 0.56, "low": 0.5529, "close": 0.56, "volume": 7022.6, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 0.5599, "high": 0.5599, "low": 0.5556, "close": 0.5567, "volume": 9867.0, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 0.5577, "high": 0.568, "low": 0.5565, "close": 0.5673, "volume": 403177.3, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 0.5668, "high": 0.5743, "low": 0.565, "close": 0.5695, "volume": 27985.5, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 0.5698, "high": 0.5707, "low": 0.5649, "close": 0.5673, "volume": 16354.9, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 0.5662, "high": 0.5707, "low": 0.5625, "close": 0.5693, "volume": 22321.4, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 0.5692, "high": 0.5733, "low": 0.5692, "close": 0.5714, "volume": 39510.4, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 0.5706, "high": 0.5725, "low": 0.5694, "close": 0.5725, "volume": 15951.7, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 0.5735, "high": 0.5792, "low": 0.573, "close": 0.5769, "volume": 86482.6, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 0.5776, "high": 0.582, "low": 0.5742, "close": 0.5807, "volume": 104135.6, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 0.5822, "high": 0.5986, "low": 0.5822, "close": 0.5967, "volume": 85443.4, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 0.5964, "high": 0.5987, "low": 0.5933, "close": 0.5942, "volume": 24691.1, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 0.5947, "high": 0.6011, "low": 0.5947, "close": 0.6006, "volume": 35425.1, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 0.6013, "high": 0.6067, "low": 0.5958, "close": 0.601, "volume": 60720.8, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 0.5997, "high": 0.614, "low": 0.5959, "close": 0.6133, "volume": 60471.3, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 0.6123, "high": 0.6134, "low": 0.6066, "close": 0.6093, "volume": 20743.9, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 0.6075, "high": 0.6117, "low": 0.6074, "close": 0.6089, "volume": 16023.1, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 0.609, "high": 0.6126, "low": 0.6061, "close": 0.6119, "volume": 20000.1, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 0.6119, "high": 0.6135, "low": 0.6103, "close": 0.6109, "volume": 19248.4, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 0.6127, "high": 0.614, "low": 0.6084, "close": 0.6111, "volume": 115341.6, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 0.614, "high": 0.6166, "low": 0.6073, "close": 0.61, "volume": 35086.8, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 0.6097, "high": 0.6097, "low": 0.6037, "close": 0.6038, "volume": 7879.6, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 0.6043, "high": 0.605, "low": 0.5988, "close": 0.5993, "volume": 40406.5, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 0.5992, "high": 0.6017, "low": 0.5966, "close": 0.5966, "volume": 9159.5, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 0.5967, "high": 0.5979, "low": 0.5932, "close": 0.5944, "volume": 30122.2, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 0.5932, "high": 0.5971, "low": 0.5897, "close": 0.5905, "volume": 12091.0, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 0.5911, "high": 0.5931, "low": 0.5883, "close": 0.5897, "volume": 81648.7, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 0.5897, "high": 0.5897, "low": 0.577, "close": 0.5783, "volume": 27760.8, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 0.5772, "high": 0.5841, "low": 0.5764, "close": 0.5801, "volume": 99018.8, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 0.5815, "high": 0.5846, "low": 0.5807, "close": 0.5829, "volume": 47262.4, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 0.5823, "high": 0.5833, "low": 0.5669, "close": 0.5681, "volume": 152925.8, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 0.5682, "high": 0.5755, "low": 0.5648, "close": 0.5738, "volume": 53553.4, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 0.5755, "high": 0.5809, "low": 0.5751, "close": 0.5781, "volume": 24236.2, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 0.5776, "high": 0.5815, "low": 0.5723, "close": 0.576, "volume": 58184.8, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 0.5767, "high": 0.5811, "low": 0.5761, "close": 0.5802, "volume": 27211.1, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 0.5811, "high": 0.5819, "low": 0.5737, "close": 0.5773, "volume": 7411.7, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 0.5777, "high": 0.5777, "low": 0.5724, "close": 0.5773, "volume": 14101.9, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 0.5759, "high": 0.5822, "low": 0.5755, "close": 0.5807, "volume": 43145.5, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 0.5808, "high": 0.5815, "low": 0.5695, "close": 0.5722, "volume": 22717.0, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 0.5726, "high": 0.5754, "low": 0.5685, "close": 0.5752, "volume": 26804.8, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 0.5744, "high": 0.5773, "low": 0.5744, "close": 0.5765, "volume": 35647.2, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 0.5776, "high": 0.5832, "low": 0.5765, "close": 0.5832, "volume": 12127.2, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 0.5831, "high": 0.5831, "low": 0.5815, "close": 0.5819, "volume": 217664.0, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 0.5818, "high": 0.5873, "low": 0.581, "close": 0.5837, "volume": 84049.6, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 0.5834, "high": 0.5897, "low": 0.5834, "close": 0.5897, "volume": 43302.9, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 0.5897, "high": 0.593, "low": 0.5863, "close": 0.5903, "volume": 28446.5, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 0.5902, "high": 0.5936, "low": 0.589, "close": 0.5903, "volume": 8258.7, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 0.5905, "high": 0.5905, "low": 0.5878, "close": 0.5897, "volume": 1454.1, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 0.5892, "high": 0.5923, "low": 0.5859, "close": 0.5901, "volume": 15304.7, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 0.5902, "high": 0.5932, "low": 0.5889, "close": 0.5917, "volume": 21251.3, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 0.5929, "high": 0.6036, "low": 0.5927, "close": 0.6023, "volume": 52004.7, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 0.6023, "high": 0.6066, "low": 0.5961, "close": 0.5961, "volume": 430615.6, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 0.5975, "high": 0.6037, "low": 0.595, "close": 0.5997, "volume": 73453.1, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 0.6015, "high": 0.602, "low": 0.5941, "close": 0.5945, "volume": 50483.4, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 0.5946, "high": 0.61, "low": 0.5946, "close": 0.6017, "volume": 137381.0, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 0.6006, "high": 0.6102, "low": 0.6006, "close": 0.6061, "volume": 110420.5, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 0.6053, "high": 0.6069, "low": 0.5951, "close": 0.5951, "volume": 29466.8, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 0.5967, "high": 0.5967, "low": 0.58, "close": 0.5858, "volume": 96707.2, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 0.5876, "high": 0.5901, "low": 0.5822, "close": 0.5822, "volume": 8803.7, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 0.5841, "high": 0.592, "low": 0.5839, "close": 0.5887, "volume": 25274.3, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 0.5883, "high": 0.59, "low": 0.5851, "close": 0.5882, "volume": 9861.9, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 0.5892, "high": 0.5913, "low": 0.5858, "close": 0.5865, "volume": 39945.0, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 0.5865, "high": 0.5886, "low": 0.5824, "close": 0.5886, "volume": 8483.6, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 0.5882, "high": 0.5972, "low": 0.5858, "close": 0.5933, "volume": 41191.7, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 0.5938, "high": 0.598, "low": 0.591, "close": 0.5933, "volume": 9578.6, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 0.5938, "high": 0.5949, "low": 0.5919, "close": 0.5932, "volume": 12383.5, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 0.5924, "high": 0.594, "low": 0.5864, "close": 0.5867, "volume": 11089.1, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 0.5867, "high": 0.5941, "low": 0.5867, "close": 0.594, "volume": 5301.2, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 0.594, "high": 0.6043, "low": 0.5939, "close": 0.5981, "volume": 47581.2, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 0.5994, "high": 0.6041, "low": 0.5972, "close": 0.6009, "volume": 51652.7, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 0.6001, "high": 0.6027, "low": 0.5974, "close": 0.5997, "volume": 10553.8, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 0.6022, "high": 0.6084, "low": 0.6015, "close": 0.6079, "volume": 26552.1, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 0.608, "high": 0.6134, "low": 0.6072, "close": 0.6102, "volume": 101763.0, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 0.6101, "high": 0.6117, "low": 0.6042, "close": 0.6058, "volume": 40379.3, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 0.6063, "high": 0.6095, "low": 0.6016, "close": 0.6088, "volume": 24310.0, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 0.6085, "high": 0.6085, "low": 0.5958, "close": 0.5958, "volume": 88000.7, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 0.597, "high": 0.6004, "low": 0.5934, "close": 0.5972, "volume": 36574.1, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 0.5969, "high": 0.603, "low": 0.5969, "close": 0.6015, "volume": 11168.9, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 0.6016, "high": 0.621, "low": 0.5998, "close": 0.6163, "volume": 125850.7, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 0.6186, "high": 0.6222, "low": 0.6129, "close": 0.6138, "volume": 169048.3, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 0.6155, "high": 0.6201, "low": 0.6114, "close": 0.6127, "volume": 53879.6, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 0.613, "high": 0.6208, "low": 0.6129, "close": 0.6188, "volume": 15496.8, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 0.6188, "high": 0.6243, "low": 0.6158, "close": 0.6217, "volume": 94991.1, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 0.6239, "high": 0.6317, "low": 0.6209, "close": 0.6306, "volume": 213108.9, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 0.631, "high": 0.6386, "low": 0.6287, "close": 0.635, "volume": 78479.8, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 0.6356, "high": 0.6461, "low": 0.6352, "close": 0.6461, "volume": 89806.0, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 0.6428, "high": 0.6508, "low": 0.642, "close": 0.6437, "volume": 209655.7, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 0.6434, "high": 0.6439, "low": 0.632, "close": 0.6337, "volume": 71167.9, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 0.6345, "high": 0.6357, "low": 0.624, "close": 0.6285, "volume": 123735.2, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 0.6282, "high": 0.6284, "low": 0.6168, "close": 0.6255, "volume": 149278.3, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 0.624, "high": 0.6344, "low": 0.624, "close": 0.6337, "volume": 30856.0, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 0.6325, "high": 0.6389, "low": 0.6151, "close": 0.619, "volume": 137579.2, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 0.6168, "high": 0.623, "low": 0.6101, "close": 0.6125, "volume": 76435.9, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 0.6155, "high": 0.6204, "low": 0.6155, "close": 0.618, "volume": 179416.7, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 0.618, "high": 0.6185, "low": 0.61, "close": 0.6173, "volume": 121396.5, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 0.6173, "high": 0.6186, "low": 0.6147, "close": 0.617, "volume": 1291.4, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 0.617, "high": 0.6197, "low": 0.6168, "close": 0.619, "volume": 650.9, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 0.6186, "high": 0.62, "low": 0.614, "close": 0.6144, "volume": 22190.2, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 0.6151, "high": 0.6186, "low": 0.6135, "close": 0.618, "volume": 13593.8, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 0.6168, "high": 0.6168, "low": 0.6088, "close": 0.6152, "volume": 71308.8, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 0.6149, "high": 0.6197, "low": 0.613, "close": 0.6197, "volume": 22322.5, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 0.6201, "high": 0.6209, "low": 0.613, "close": 0.6154, "volume": 75083.7, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 0.6154, "high": 0.6193, "low": 0.6154, "close": 0.6175, "volume": 13128.1, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 0.6182, "high": 0.6244, "low": 0.6175, "close": 0.6236, "volume": 36854.6, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 0.6224, "high": 0.6233, "low": 0.6147, "close": 0.6172, "volume": 25049.9, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 0.6186, "high": 0.6214, "low": 0.6183, "close": 0.6194, "volume": 19248.7, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 0.6187, "high": 0.623, "low": 0.6184, "close": 0.6202, "volume": 8911.9, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 0.6203, "high": 0.6216, "low": 0.6183, "close": 0.6184, "volume": 34385.2, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 0.6189, "high": 0.6242, "low": 0.6189, "close": 0.6234, "volume": 4973.0, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 0.6222, "high": 0.6225, "low": 0.6127, "close": 0.617, "volume": 54131.3, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 0.6168, "high": 0.6173, "low": 0.6034, "close": 0.6049, "volume": 65850.0, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 0.6047, "high": 0.6067, "low": 0.6021, "close": 0.6032, "volume": 60712.5, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 0.6021, "high": 0.6053, "low": 0.6, "close": 0.601, "volume": 10719.1, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 0.6019, "high": 0.6029, "low": 0.5994, "close": 0.6029, "volume": 15221.5, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 0.6018, "high": 0.6049, "low": 0.6018, "close": 0.6049, "volume": 38121.2, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 0.6043, "high": 0.6071, "low": 0.6028, "close": 0.6064, "volume": 21251.0, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 0.6058, "high": 0.6067, "low": 0.6028, "close": 0.6042, "volume": 5827.7, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 0.604, "high": 0.6081, "low": 0.604, "close": 0.6075, "volume": 9983.8, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 0.6075, "high": 0.6075, "low": 0.6052, "close": 0.6063, "volume": 10381.9, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 0.6065, "high": 0.6083, "low": 0.6052, "close": 0.6066, "volume": 1154.4, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 0.6055, "high": 0.6058, "low": 0.6021, "close": 0.6045, "volume": 1837.1, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 0.6065, "high": 0.609, "low": 0.6064, "close": 0.6069, "volume": 1824.0, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 0.6066, "high": 0.6066, "low": 0.6025, "close": 0.6031, "volume": 5204.6, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 0.6043, "high": 0.606, "low": 0.6033, "close": 0.606, "volume": 4425.4, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 0.6059, "high": 0.6059, "low": 0.6008, "close": 0.603, "volume": 50172.8, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 0.6032, "high": 0.6051, "low": 0.6024, "close": 0.6047, "volume": 8018.4, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 0.6044, "high": 0.605, "low": 0.6007, "close": 0.6007, "volume": 14531.2, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 0.6007, "high": 0.6058, "low": 0.5977, "close": 0.6028, "volume": 138188.7, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 0.6031, "high": 0.6064, "low": 0.6023, "close": 0.6044, "volume": 27158.9, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 0.6039, "high": 0.6067, "low": 0.6004, "close": 0.6029, "volume": 12496.4, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 0.6012, "high": 0.6065, "low": 0.6001, "close": 0.6051, "volume": 14261.3, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 0.6051, "high": 0.6122, "low": 0.605, "close": 0.6122, "volume": 34049.7, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 0.6122, "high": 0.6157, "low": 0.6111, "close": 0.6135, "volume": 54462.0, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 0.6109, "high": 0.6168, "low": 0.6064, "close": 0.614, "volume": 50047.6, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 0.6146, "high": 0.6237, "low": 0.6146, "close": 0.6233, "volume": 88048.3, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 0.6238, "high": 0.6262, "low": 0.6191, "close": 0.622, "volume": 45618.5, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 0.6215, "high": 0.6215, "low": 0.6173, "close": 0.619, "volume": 21892.1, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 0.6188, "high": 0.6259, "low": 0.617, "close": 0.623, "volume": 186412.2, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 0.6224, "high": 0.6224, "low": 0.6033, "close": 0.6087, "volume": 69576.6, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 0.609, "high": 0.6103, "low": 0.6043, "close": 0.6052, "volume": 141218.2, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 0.6081, "high": 0.6132, "low": 0.6046, "close": 0.6132, "volume": 21212.8, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 0.6132, "high": 0.6192, "low": 0.6117, "close": 0.6176, "volume": 96740.3, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 0.6192, "high": 0.6204, "low": 0.6135, "close": 0.6187, "volume": 16148.8, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 0.6187, "high": 0.6187, "low": 0.6047, "close": 0.6089, "volume": 15134.4, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 0.6093, "high": 0.6155, "low": 0.6093, "close": 0.6127, "volume": 6568.1, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 0.6147, "high": 0.6173, "low": 0.6097, "close": 0.6158, "volume": 1999.6, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 0.6158, "high": 0.6186, "low": 0.6124, "close": 0.6186, "volume": 8395.2, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 0.6178, "high": 0.62, "low": 0.6126, "close": 0.6149, "volume": 37196.3, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 0.6152, "high": 0.6171, "low": 0.6121, "close": 0.6146, "volume": 62567.1, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 0.6146, "high": 0.6149, "low": 0.6105, "close": 0.6144, "volume": 18975.2, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 0.6148, "high": 0.615, "low": 0.6099, "close": 0.612, "volume": 47650.6, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 0.6129, "high": 0.6179, "low": 0.6129, "close": 0.6156, "volume": 34446.0, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 0.6151, "high": 0.6175, "low": 0.6127, "close": 0.616, "volume": 8358.0, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 0.6158, "high": 0.618, "low": 0.6055, "close": 0.609, "volume": 24964.7, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 0.6087, "high": 0.6102, "low": 0.6054, "close": 0.6069, "volume": 75567.6, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 0.6078, "high": 0.6078, "low": 0.5906, "close": 0.5964, "volume": 148400.9, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 0.5952, "high": 0.5977, "low": 0.5919, "close": 0.5921, "volume": 104178.5, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 0.5915, "high": 0.5968, "low": 0.5895, "close": 0.5966, "volume": 25182.8, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 0.5968, "high": 0.6012, "low": 0.5962, "close": 0.5993, "volume": 7730.5, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 0.5993, "high": 0.6014, "low": 0.5959, "close": 0.6002, "volume": 15231.1, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 0.5997, "high": 0.6051, "low": 0.5991, "close": 0.6039, "volume": 32106.7, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 0.6032, "high": 0.6053, "low": 0.6029, "close": 0.6032, "volume": 11915.7, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 0.6041, "high": 0.6079, "low": 0.6038, "close": 0.6068, "volume": 16555.8, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 0.6072, "high": 0.6072, "low": 0.6046, "close": 0.6047, "volume": 70592.8, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 0.6042, "high": 0.6049, "low": 0.6018, "close": 0.6023, "volume": 13115.4, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 0.605, "high": 0.6071, "low": 0.601, "close": 0.6013, "volume": 4260.7, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 0.601, "high": 0.6037, "low": 0.6003, "close": 0.6029, "volume": 1558.5, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 0.6034, "high": 0.6057, "low": 0.6026, "close": 0.6047, "volume": 8548.6, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 0.606, "high": 0.61, "low": 0.6042, "close": 0.6073, "volume": 44518.0, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 0.6061, "high": 0.6115, "low": 0.6046, "close": 0.6108, "volume": 98608.3, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 0.6115, "high": 0.6132, "low": 0.6106, "close": 0.6113, "volume": 12592.1, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 0.6127, "high": 0.6164, "low": 0.6115, "close": 0.6155, "volume": 21172.8, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 0.6166, "high": 0.6177, "low": 0.6126, "close": 0.6157, "volume": 108259.3, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 0.6161, "high": 0.6251, "low": 0.6144, "close": 0.6218, "volume": 200800.3, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 0.6216, "high": 0.6235, "low": 0.6193, "close": 0.6233, "volume": 10681.6, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 0.6233, "high": 0.6237, "low": 0.6197, "close": 0.6197, "volume": 6156.7, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 0.6208, "high": 0.6237, "low": 0.6198, "close": 0.62, "volume": 16914.8, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 0.6196, "high": 0.6207, "low": 0.6137, "close": 0.617, "volume": 43477.3, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 0.6178, "high": 0.6229, "low": 0.6136, "close": 0.6212, "volume": 40961.5, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 0.6208, "high": 0.6331, "low": 0.6205, "close": 0.629, "volume": 97500.2, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 0.6273, "high": 0.6275, "low": 0.6234, "close": 0.6257, "volume": 28601.1, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 0.6239, "high": 0.6254, "low": 0.617, "close": 0.6184, "volume": 48075.7, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 0.6177, "high": 0.6195, "low": 0.6155, "close": 0.6177, "volume": 34202.5, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 0.6164, "high": 0.62, "low": 0.6164, "close": 0.6176, "volume": 20253.0, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 0.6163, "high": 0.6196, "low": 0.6156, "close": 0.6171, "volume": 6537.7, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 0.6173, "high": 0.6199, "low": 0.6173, "close": 0.6189, "volume": 6128.6, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 0.6189, "high": 0.6189, "low": 0.6004, "close": 0.6065, "volume": 100424.8, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 0.6033, "high": 0.6038, "low": 0.5965, "close": 0.597, "volume": 47727.0, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 0.5964, "high": 0.6047, "low": 0.5946, "close": 0.603, "volume": 20670.3, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 0.604, "high": 0.6053, "low": 0.6016, "close": 0.6044, "volume": 36537.0, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 0.6042, "high": 0.6068, "low": 0.6009, "close": 0.6028, "volume": 17327.0, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 0.6029, "high": 0.6117, "low": 0.6029, "close": 0.6094, "volume": 10535.2, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 0.6103, "high": 0.6123, "low": 0.6079, "close": 0.6118, "volume": 1539.1, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 0.6124, "high": 0.6155, "low": 0.611, "close": 0.6149, "volume": 9803.5, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 0.6156, "high": 0.6222, "low": 0.615, "close": 0.6206, "volume": 79578.3, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 0.6202, "high": 0.6202, "low": 0.6136, "close": 0.614, "volume": 6568.7, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 0.6139, "high": 0.6179, "low": 0.6073, "close": 0.608, "volume": 20588.0, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 0.6092, "high": 0.6122, "low": 0.6062, "close": 0.6092, "volume": 107287.6, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 0.6102, "high": 0.6102, "low": 0.5757, "close": 0.5861, "volume": 129723.4, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 0.5874, "high": 0.5923, "low": 0.5832, "close": 0.5914, "volume": 43494.4, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 0.5911, "high": 0.5935, "low": 0.5877, "close": 0.5877, "volume": 67266.1, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 0.5898, "high": 0.5958, "low": 0.5888, "close": 0.5958, "volume": 72500.6, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 0.5941, "high": 0.6017, "low": 0.5941, "close": 0.6017, "volume": 33935.3, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 0.6014, "high": 0.6052, "low": 0.6001, "close": 0.6036, "volume": 40758.2, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 0.6037, "high": 0.6098, "low": 0.6019, "close": 0.6076, "volume": 49526.1, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 0.6077, "high": 0.6086, "low": 0.6, "close": 0.6, "volume": 32110.7, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 0.6018, "high": 0.6044, "low": 0.6005, "close": 0.604, "volume": 7767.8, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 0.6024, "high": 0.6028, "low": 0.59, "close": 0.591, "volume": 68219.7, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 0.5916, "high": 0.5944, "low": 0.5865, "close": 0.5906, "volume": 28914.8, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 0.591, "high": 0.5973, "low": 0.5908, "close": 0.5949, "volume": 22234.0, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 0.5973, "high": 0.5983, "low": 0.5932, "close": 0.5977, "volume": 10179.6, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 0.5985, "high": 0.6014, "low": 0.597, "close": 0.5985, "volume": 6424.7, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 0.5976, "high": 0.5976, "low": 0.5931, "close": 0.5963, "volume": 7677.6, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 0.5963, "high": 0.6057, "low": 0.596, "close": 0.6034, "volume": 29842.2, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 0.604, "high": 0.6072, "low": 0.6017, "close": 0.6056, "volume": 7363.2, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 0.6065, "high": 0.6146, "low": 0.6053, "close": 0.6135, "volume": 31048.4, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 0.6146, "high": 0.6146, "low": 0.6103, "close": 0.6115, "volume": 57529.5, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 0.6128, "high": 0.6128, "low": 0.6082, "close": 0.6121, "volume": 4495.7, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 0.6093, "high": 0.6177, "low": 0.6093, "close": 0.6156, "volume": 54693.6, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 0.6144, "high": 0.6178, "low": 0.6087, "close": 0.614, "volume": 37104.3, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 0.6157, "high": 0.6208, "low": 0.6134, "close": 0.619, "volume": 73314.7, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 0.6194, "high": 0.6321, "low": 0.6194, "close": 0.6311, "volume": 98380.1, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 0.6312, "high": 0.6385, "low": 0.6229, "close": 0.6289, "volume": 129282.9, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 0.63, "high": 0.634, "low": 0.6249, "close": 0.632, "volume": 236874.7, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 0.633, "high": 0.6345, "low": 0.6273, "close": 0.6339, "volume": 16753.0, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 0.6342, "high": 0.6352, "low": 0.6303, "close": 0.6343, "volume": 71407.1, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 0.634, "high": 0.6353, "low": 0.6315, "close": 0.6353, "volume": 69549.0, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 0.6353, "high": 0.6404, "low": 0.63, "close": 0.6323, "volume": 113063.6, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 0.6324, "high": 0.6379, "low": 0.6318, "close": 0.6335, "volume": 8717.4, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 0.6335, "high": 0.6549, "low": 0.6299, "close": 0.6515, "volume": 196730.4, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 0.6518, "high": 0.6583, "low": 0.6435, "close": 0.644, "volume": 155711.3, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 0.644, "high": 0.6542, "low": 0.644, "close": 0.6535, "volume": 34881.5, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 0.653, "high": 0.661, "low": 0.6503, "close": 0.6601, "volume": 100155.2, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 0.6606, "high": 0.6712, "low": 0.6521, "close": 0.6535, "volume": 167779.9, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 0.654, "high": 0.6609, "low": 0.6479, "close": 0.649, "volume": 54095.4, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 0.6488, "high": 0.6496, "low": 0.6408, "close": 0.6437, "volume": 64302.4, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 0.6433, "high": 0.6609, "low": 0.6411, "close": 0.6608, "volume": 54606.3, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 0.6608, "high": 0.6612, "low": 0.6492, "close": 0.6497, "volume": 14188.3, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 0.6501, "high": 0.6525, "low": 0.6439, "close": 0.6447, "volume": 42158.7, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 0.6444, "high": 0.6528, "low": 0.6444, "close": 0.648, "volume": 19849.3, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 0.6469, "high": 0.6492, "low": 0.645, "close": 0.6451, "volume": 10349.4, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 0.645, "high": 0.6487, "low": 0.6255, "close": 0.6296, "volume": 59045.8, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 0.6262, "high": 0.6374, "low": 0.6238, "close": 0.6328, "volume": 82842.9, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 0.6331, "high": 0.6341, "low": 0.6126, "close": 0.618, "volume": 80411.8, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 0.6186, "high": 0.6197, "low": 0.6097, "close": 0.6173, "volume": 67096.8, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 0.6157, "high": 0.6231, "low": 0.6111, "close": 0.621, "volume": 71511.3, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 0.6232, "high": 0.635, "low": 0.6232, "close": 0.6305, "volume": 68382.9, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 0.6275, "high": 0.6315, "low": 0.6232, "close": 0.6234, "volume": 26447.2, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 0.6233, "high": 0.6289, "low": 0.6233, "close": 0.6254, "volume": 3305.2, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 0.6244, "high": 0.6247, "low": 0.6161, "close": 0.6193, "volume": 18539.6, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 0.6176, "high": 0.6222, "low": 0.614, "close": 0.616, "volume": 8319.4, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 0.6159, "high": 0.6239, "low": 0.6155, "close": 0.6239, "volume": 3762.3, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 0.6239, "high": 0.625, "low": 0.6182, "close": 0.6191, "volume": 53477.1, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 0.6182, "high": 0.6202, "low": 0.6023, "close": 0.6044, "volume": 144822.5, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 0.6031, "high": 0.6073, "low": 0.6008, "close": 0.6046, "volume": 22112.4, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 0.6044, "high": 0.6125, "low": 0.6032, "close": 0.6104, "volume": 50600.9, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 0.6117, "high": 0.6164, "low": 0.6108, "close": 0.614, "volume": 6954.9, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 0.6141, "high": 0.6167, "low": 0.6124, "close": 0.6147, "volume": 15463.7, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 0.6144, "high": 0.6192, "low": 0.6113, "close": 0.6188, "volume": 33790.3, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 0.6178, "high": 0.6199, "low": 0.6155, "close": 0.6162, "volume": 6042.9, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 0.6162, "high": 0.6192, "low": 0.607, "close": 0.6085, "volume": 5929.2, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 0.6097, "high": 0.6151, "low": 0.6097, "close": 0.613, "volume": 1807.5, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 0.6115, "high": 0.6214, "low": 0.6103, "close": 0.6171, "volume": 7445.5, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 0.6175, "high": 0.6233, "low": 0.6175, "close": 0.6192, "volume": 13014.3, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 0.6205, "high": 0.6243, "low": 0.6205, "close": 0.6231, "volume": 10955.1, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 0.6234, "high": 0.6234, "low": 0.6169, "close": 0.6195, "volume": 25258.2, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 0.6204, "high": 0.6241, "low": 0.6161, "close": 0.6215, "volume": 19476.4, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 0.6219, "high": 0.6252, "low": 0.6186, "close": 0.6195, "volume": 19049.5, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 0.6185, "high": 0.619, "low": 0.6008, "close": 0.6048, "volume": 70956.0, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 0.6049, "high": 0.6073, "low": 0.6, "close": 0.6, "volume": 60678.7, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 0.6017, "high": 0.6043, "low": 0.5996, "close": 0.6019, "volume": 37366.7, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 0.6006, "high": 0.6081, "low": 0.6006, "close": 0.6081, "volume": 13171.1, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 0.6076, "high": 0.6098, "low": 0.6065, "close": 0.607, "volume": 21876.8, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 0.6086, "high": 0.6086, "low": 0.6023, "close": 0.6027, "volume": 28478.4, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 0.6049, "high": 0.6069, "low": 0.5992, "close": 0.6018, "volume": 34469.6, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 0.6014, "high": 0.6046, "low": 0.5945, "close": 0.6032, "volume": 73914.7, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 0.6032, "high": 0.6059, "low": 0.6012, "close": 0.6057, "volume": 10136.5, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 0.6061, "high": 0.6115, "low": 0.6061, "close": 0.6105, "volume": 10007.8, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 0.6103, "high": 0.6124, "low": 0.6089, "close": 0.6104, "volume": 9135.9, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 0.6115, "high": 0.6121, "low": 0.6037, "close": 0.6046, "volume": 32830.7, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 0.6072, "high": 0.6072, "low": 0.6031, "close": 0.6039, "volume": 2880.5, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 0.6056, "high": 0.6067, "low": 0.6041, "close": 0.6046, "volume": 3813.6, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 0.6042, "high": 0.6086, "low": 0.6038, "close": 0.6085, "volume": 7374.8, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 0.6085, "high": 0.6094, "low": 0.6057, "close": 0.6066, "volume": 5898.6, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 0.6068, "high": 0.6083, "low": 0.6022, "close": 0.6022, "volume": 1575.3, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 0.6027, "high": 0.6033, "low": 0.5943, "close": 0.5977, "volume": 56362.6, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 0.5966, "high": 0.5996, "low": 0.5933, "close": 0.5974, "volume": 9904.2, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 0.5967, "high": 0.5986, "low": 0.5956, "close": 0.5986, "volume": 7641.0, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 0.5984, "high": 0.6003, "low": 0.5978, "close": 0.5979, "volume": 11325.8, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 0.5989, "high": 0.6034, "low": 0.5989, "close": 0.6012, "volume": 3327.4, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 0.6002, "high": 0.6027, "low": 0.5992, "close": 0.5999, "volume": 2962.0, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 0.6027, "high": 0.6091, "low": 0.6026, "close": 0.6091, "volume": 16669.5, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 0.6085, "high": 0.6117, "low": 0.6057, "close": 0.6101, "volume": 6732.8, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 0.6098, "high": 0.6117, "low": 0.6065, "close": 0.608, "volume": 5813.2, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 0.6101, "high": 0.6107, "low": 0.6065, "close": 0.6094, "volume": 12327.7, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 0.6079, "high": 0.6087, "low": 0.6055, "close": 0.608, "volume": 30193.2, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 0.6081, "high": 0.6101, "low": 0.6075, "close": 0.6078, "volume": 11920.6, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 0.6079, "high": 0.6094, "low": 0.6039, "close": 0.6039, "volume": 2183.9, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 0.6044, "high": 0.6057, "low": 0.6019, "close": 0.6019, "volume": 14709.4, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 0.6022, "high": 0.6036, "low": 0.6, "close": 0.6003, "volume": 19555.4, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 0.6021, "high": 0.6042, "low": 0.6014, "close": 0.6014, "volume": 7758.6, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 0.6007, "high": 0.6069, "low": 0.6007, "close": 0.6044, "volume": 18347.9, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 0.6053, "high": 0.6059, "low": 0.601, "close": 0.6026, "volume": 48242.6, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 0.6024, "high": 0.6031, "low": 0.5969, "close": 0.5981, "volume": 21449.2, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 0.5984, "high": 0.6005, "low": 0.5965, "close": 0.5994, "volume": 21224.4, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 0.6009, "high": 0.6033, "low": 0.6009, "close": 0.601, "volume": 2280.5, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 0.6018, "high": 0.6051, "low": 0.6018, "close": 0.6037, "volume": 6676.7, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 0.6038, "high": 0.6055, "low": 0.6035, "close": 0.6039, "volume": 3505.0, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 0.6038, "high": 0.6093, "low": 0.6028, "close": 0.6079, "volume": 7639.1, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 0.6079, "high": 0.6079, "low": 0.6044, "close": 0.6044, "volume": 5151.9, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 0.6051, "high": 0.6086, "low": 0.6044, "close": 0.6071, "volume": 4202.3, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 0.6063, "high": 0.6086, "low": 0.6063, "close": 0.6081, "volume": 3779.4, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 0.6082, "high": 0.6086, "low": 0.605, "close": 0.605, "volume": 13805.2, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 0.6045, "high": 0.609, "low": 0.6018, "close": 0.603, "volume": 10203.1, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 0.6038, "high": 0.6044, "low": 0.6017, "close": 0.6035, "volume": 1970.3, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 0.6029, "high": 0.6032, "low": 0.6009, "close": 0.6009, "volume": 42713.6, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 0.6035, "high": 0.6046, "low": 0.6003, "close": 0.601, "volume": 6479.9, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 0.6008, "high": 0.6039, "low": 0.6002, "close": 0.6024, "volume": 7381.7, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 0.6008, "high": 0.6039, "low": 0.5999, "close": 0.6039, "volume": 13352.9, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 0.602, "high": 0.6023, "low": 0.5996, "close": 0.6018, "volume": 78006.9, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 0.6007, "high": 0.6025, "low": 0.5992, "close": 0.6001, "volume": 25581.8, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 0.6001, "high": 0.6027, "low": 0.5985, "close": 0.5997, "volume": 15876.3, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 0.5997, "high": 0.6031, "low": 0.5997, "close": 0.6018, "volume": 69852.4, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 0.6025, "high": 0.6032, "low": 0.5891, "close": 0.5925, "volume": 84824.1, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 0.5919, "high": 0.5944, "low": 0.5885, "close": 0.5941, "volume": 25272.8, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 0.5935, "high": 0.5959, "low": 0.5927, "close": 0.5954, "volume": 34363.7, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 0.5948, "high": 0.6003, "low": 0.5948, "close": 0.5995, "volume": 4372.6, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 0.599, "high": 0.6013, "low": 0.5981, "close": 0.5986, "volume": 13771.1, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 0.5997, "high": 0.6, "low": 0.592, "close": 0.5951, "volume": 30950.1, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 0.5973, "high": 0.5974, "low": 0.5927, "close": 0.5953, "volume": 9224.6, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 0.5972, "high": 0.5972, "low": 0.5928, "close": 0.5928, "volume": 2817.9, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 0.5926, "high": 0.5977, "low": 0.5923, "close": 0.5973, "volume": 10112.1, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 0.5977, "high": 0.5995, "low": 0.5976, "close": 0.5985, "volume": 5499.7, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 0.5992, "high": 0.5993, "low": 0.5982, "close": 0.5985, "volume": 470.5, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 0.5995, "high": 0.6023, "low": 0.5995, "close": 0.6023, "volume": 19624.2, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 0.6016, "high": 0.6031, "low": 0.6009, "close": 0.602, "volume": 4016.8, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 0.6032, "high": 0.6041, "low": 0.6018, "close": 0.6019, "volume": 1646.9, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 0.603, "high": 0.607, "low": 0.6029, "close": 0.6058, "volume": 24662.7, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 0.6057, "high": 0.6062, "low": 0.6034, "close": 0.6047, "volume": 1660.6, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 0.6019, "high": 0.6029, "low": 0.6005, "close": 0.6012, "volume": 20809.4, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 0.6007, "high": 0.6047, "low": 0.6007, "close": 0.6042, "volume": 4757.0, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 0.6047, "high": 0.6056, "low": 0.6012, "close": 0.6028, "volume": 25553.8, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 0.603, "high": 0.6048, "low": 0.6013, "close": 0.6048, "volume": 6911.2, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 0.6048, "high": 0.611, "low": 0.6048, "close": 0.6109, "volume": 74554.1, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 0.6109, "high": 0.6156, "low": 0.6109, "close": 0.6155, "volume": 36602.3, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 0.6154, "high": 0.6186, "low": 0.6148, "close": 0.6175, "volume": 121527.9, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 0.6175, "high": 0.619, "low": 0.6157, "close": 0.6172, "volume": 46473.6, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 0.6179, "high": 0.619, "low": 0.6157, "close": 0.6188, "volume": 33248.9, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 0.619, "high": 0.6215, "low": 0.619, "close": 0.6207, "volume": 13341.1, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 0.6216, "high": 0.6321, "low": 0.6205, "close": 0.6321, "volume": 43021.0, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 0.6321, "high": 0.6355, "low": 0.6271, "close": 0.6284, "volume": 188611.7, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 0.6286, "high": 0.6303, "low": 0.6261, "close": 0.63, "volume": 65942.9, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 0.63, "high": 0.63, "low": 0.6271, "close": 0.6288, "volume": 39188.3, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 0.63, "high": 0.63, "low": 0.6278, "close": 0.6281, "volume": 3411.1, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 0.628, "high": 0.6286, "low": 0.625, "close": 0.6274, "volume": 43975.5, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 0.6262, "high": 0.6269, "low": 0.6237, "close": 0.6239, "volume": 16669.3, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 0.6238, "high": 0.6283, "low": 0.6235, "close": 0.628, "volume": 9546.0, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 0.6272, "high": 0.6304, "low": 0.6263, "close": 0.6304, "volume": 39002.2, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 0.6304, "high": 0.6319, "low": 0.6296, "close": 0.6319, "volume": 10466.4, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 0.6321, "high": 0.633, "low": 0.6269, "close": 0.6269, "volume": 14690.7, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 0.6288, "high": 0.6306, "low": 0.6235, "close": 0.6253, "volume": 18951.8, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 0.6258, "high": 0.6288, "low": 0.6225, "close": 0.6225, "volume": 7578.7, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 0.6224, "high": 0.6266, "low": 0.6209, "close": 0.6248, "volume": 5805.4, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 0.6266, "high": 0.6268, "low": 0.6167, "close": 0.6168, "volume": 18931.1, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 0.6167, "high": 0.6353, "low": 0.615, "close": 0.6156, "volume": 70658.1, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 0.6177, "high": 0.6235, "low": 0.6114, "close": 0.6175, "volume": 52220.9, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 0.6175, "high": 0.6186, "low": 0.612, "close": 0.6138, "volume": 49219.1, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 0.6135, "high": 0.6168, "low": 0.6123, "close": 0.6168, "volume": 17675.1, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 0.6141, "high": 0.6181, "low": 0.6114, "close": 0.614, "volume": 11992.9, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 0.6147, "high": 0.6169, "low": 0.6084, "close": 0.6086, "volume": 41068.8, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 0.6086, "high": 0.6142, "low": 0.6039, "close": 0.605, "volume": 126065.7, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 0.6049, "high": 0.614, "low": 0.6046, "close": 0.6075, "volume": 34648.1, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 0.6081, "high": 0.6089, "low": 0.6047, "close": 0.6052, "volume": 10512.4, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 0.6053, "high": 0.6094, "low": 0.6036, "close": 0.6072, "volume": 23535.2, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 0.6074, "high": 0.6111, "low": 0.6074, "close": 0.6111, "volume": 7208.9, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 0.6104, "high": 0.6119, "low": 0.6082, "close": 0.6092, "volume": 17574.0, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 0.6092, "high": 0.6092, "low": 0.6065, "close": 0.6073, "volume": 5964.5, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 0.6091, "high": 0.6126, "low": 0.6091, "close": 0.6123, "volume": 8130.6, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 0.611, "high": 0.6151, "low": 0.6109, "close": 0.6142, "volume": 5784.4, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 0.6148, "high": 0.6172, "low": 0.6146, "close": 0.6146, "volume": 6642.0, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 0.6135, "high": 0.6152, "low": 0.6093, "close": 0.6097, "volume": 19293.8, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 0.6091, "high": 0.6141, "low": 0.6089, "close": 0.6131, "volume": 6984.1, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 0.6134, "high": 0.619, "low": 0.6134, "close": 0.6177, "volume": 14151.5, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 0.6183, "high": 0.6183, "low": 0.6119, "close": 0.6138, "volume": 3838.4, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 0.6138, "high": 0.6138, "low": 0.5975, "close": 0.5989, "volume": 33819.6, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 0.5976, "high": 0.5982, "low": 0.5577, "close": 0.5685, "volume": 191042.2, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 0.5681, "high": 0.5706, "low": 0.5542, "close": 0.5605, "volume": 65826.1, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 0.5584, "high": 0.5685, "low": 0.5461, "close": 0.5515, "volume": 55666.6, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 0.5495, "high": 0.565, "low": 0.5494, "close": 0.565, "volume": 22898.2, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 0.5654, "high": 0.5755, "low": 0.5641, "close": 0.5695, "volume": 82667.0, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 0.5695, "high": 0.5714, "low": 0.5583, "close": 0.5593, "volume": 37752.1, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 0.559, "high": 0.561, "low": 0.55, "close": 0.55, "volume": 37435.6, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 0.5525, "high": 0.5721, "low": 0.551, "close": 0.5684, "volume": 55912.5, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 0.5685, "high": 0.5691, "low": 0.5554, "close": 0.5612, "volume": 96442.1, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 0.5625, "high": 0.5685, "low": 0.56, "close": 0.5659, "volume": 51038.6, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 0.5683, "high": 0.5683, "low": 0.5583, "close": 0.5629, "volume": 14757.6, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 0.5627, "high": 0.5636, "low": 0.556, "close": 0.5578, "volume": 11340.9, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 0.5577, "high": 0.5893, "low": 0.5576, "close": 0.561, "volume": 66496.6, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 0.5622, "high": 0.5659, "low": 0.552, "close": 0.5528, "volume": 30149.6, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 0.5547, "high": 0.5618, "low": 0.5547, "close": 0.5607, "volume": 9304.0, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 0.5619, "high": 0.5628, "low": 0.5581, "close": 0.5593, "volume": 7010.8, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 0.5598, "high": 0.5643, "low": 0.5598, "close": 0.564, "volume": 16409.3, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 0.5637, "high": 0.5658, "low": 0.5616, "close": 0.563, "volume": 5049.6, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 0.563, "high": 0.5649, "low": 0.5614, "close": 0.5638, "volume": 2824.0, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 0.5622, "high": 0.5635, "low": 0.5566, "close": 0.5575, "volume": 14517.6, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 0.5583, "high": 0.5604, "low": 0.5537, "close": 0.5575, "volume": 9259.8, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 0.5586, "high": 0.5636, "low": 0.5586, "close": 0.5636, "volume": 1190.4, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 0.5645, "high": 0.5702, "low": 0.5586, "close": 0.5657, "volume": 9663.1, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 0.5663, "high": 0.5665, "low": 0.5564, "close": 0.5588, "volume": 6366.2, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 0.559, "high": 0.5642, "low": 0.5586, "close": 0.5631, "volume": 14795.5, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 0.5613, "high": 0.5655, "low": 0.5599, "close": 0.5639, "volume": 7977.9, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 0.5618, "high": 0.5685, "low": 0.5614, "close": 0.5682, "volume": 6632.5, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 0.5685, "high": 0.5779, "low": 0.5685, "close": 0.5755, "volume": 37541.6, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 0.5726, "high": 0.5726, "low": 0.5696, "close": 0.5702, "volume": 69733.8, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 0.5695, "high": 0.5737, "low": 0.5685, "close": 0.5701, "volume": 10738.9, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 0.5706, "high": 0.5727, "low": 0.5699, "close": 0.5716, "volume": 2107.5, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 0.5708, "high": 0.576, "low": 0.5708, "close": 0.5731, "volume": 17141.9, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 0.5726, "high": 0.5779, "low": 0.5725, "close": 0.5726, "volume": 24177.4, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 0.5749, "high": 0.5749, "low": 0.568, "close": 0.5689, "volume": 66042.6, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 0.5708, "high": 0.5743, "low": 0.5678, "close": 0.5695, "volume": 26292.5, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 0.5696, "high": 0.5699, "low": 0.5672, "close": 0.5672, "volume": 7435.2, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 0.5691, "high": 0.5716, "low": 0.564, "close": 0.567, "volume": 18871.7, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 0.5675, "high": 0.5675, "low": 0.5413, "close": 0.5519, "volume": 99329.6, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 0.5513, "high": 0.5564, "low": 0.5503, "close": 0.5517, "volume": 18621.1, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 0.5526, "high": 0.5555, "low": 0.5521, "close": 0.5523, "volume": 5412.8, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 0.5523, "high": 0.5727, "low": 0.5497, "close": 0.5548, "volume": 58893.4, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 0.5551, "high": 0.5564, "low": 0.5541, "close": 0.5557, "volume": 8979.2, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 0.5561, "high": 0.5567, "low": 0.5535, "close": 0.5542, "volume": 1783.1, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 0.5567, "high": 0.5567, "low": 0.5529, "close": 0.5529, "volume": 7344.7, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 0.5531, "high": 0.5533, "low": 0.5509, "close": 0.551, "volume": 21333.1, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 0.551, "high": 0.5557, "low": 0.551, "close": 0.5537, "volume": 66495.4, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 0.5553, "high": 0.5554, "low": 0.5416, "close": 0.5442, "volume": 10684.8, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 0.5459, "high": 0.5472, "low": 0.5417, "close": 0.5417, "volume": 3200.9, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 0.5424, "high": 0.5434, "low": 0.5385, "close": 0.5422, "volume": 28884.0, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 0.5429, "high": 0.5454, "low": 0.5396, "close": 0.5396, "volume": 87285.7, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 0.5396, "high": 0.5396, "low": 0.5293, "close": 0.5293, "volume": 33134.7, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 0.5292, "high": 0.5345, "low": 0.5288, "close": 0.5335, "volume": 40509.0, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 0.5335, "high": 0.5346, "low": 0.5263, "close": 0.5263, "volume": 85102.8, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 0.5263, "high": 0.5312, "low": 0.5263, "close": 0.5309, "volume": 86943.7, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 0.5309, "high": 0.5329, "low": 0.5277, "close": 0.5294, "volume": 10934.8, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 0.5286, "high": 0.5298, "low": 0.5273, "close": 0.5273, "volume": 2332.0, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 0.5276, "high": 0.5344, "low": 0.5276, "close": 0.5336, "volume": 23572.2, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 0.5324, "high": 0.5343, "low": 0.5291, "close": 0.5343, "volume": 28212.9, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 0.5344, "high": 0.535, "low": 0.5325, "close": 0.535, "volume": 20766.3, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 0.535, "high": 0.5398, "low": 0.535, "close": 0.5388, "volume": 130339.8, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 0.5381, "high": 0.5416, "low": 0.5368, "close": 0.5392, "volume": 159176.0, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 0.5392, "high": 0.5392, "low": 0.5334, "close": 0.5341, "volume": 21113.0, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 0.5341, "high": 0.5351, "low": 0.5323, "close": 0.5341, "volume": 2178.7, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 0.5342, "high": 0.5342, "low": 0.5307, "close": 0.5313, "volume": 98511.9, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 0.5326, "high": 0.5331, "low": 0.5285, "close": 0.5285, "volume": 12858.9, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 0.5285, "high": 0.5285, "low": 0.518, "close": 0.5208, "volume": 91775.8, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 0.5194, "high": 0.5194, "low": 0.5078, "close": 0.5089, "volume": 50492.8, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 0.5099, "high": 0.5174, "low": 0.5089, "close": 0.5165, "volume": 5024.2, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 0.5164, "high": 0.5206, "low": 0.5164, "close": 0.5206, "volume": 22473.0, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 0.5209, "high": 0.5214, "low": 0.5201, "close": 0.5201, "volume": 5935.0, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 0.518, "high": 0.5205, "low": 0.5167, "close": 0.5181, "volume": 13150.1, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 0.5178, "high": 0.5206, "low": 0.5169, "close": 0.5206, "volume": 855.7, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 0.519, "high": 0.5215, "low": 0.5174, "close": 0.5186, "volume": 6278.5, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 0.5176, "high": 0.5204, "low": 0.5169, "close": 0.52, "volume": 1668.4, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 0.5215, "high": 0.5291, "low": 0.5208, "close": 0.5259, "volume": 28037.4, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 0.5263, "high": 0.5263, "low": 0.5245, "close": 0.5254, "volume": 25688.0, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 0.5265, "high": 0.5521, "low": 0.5256, "close": 0.5278, "volume": 66866.9, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 0.5269, "high": 0.5288, "low": 0.5261, "close": 0.5288, "volume": 9979.8, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 0.5274, "high": 0.5302, "low": 0.5267, "close": 0.5302, "volume": 19729.2, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 0.5258, "high": 0.5258, "low": 0.5201, "close": 0.5225, "volume": 5523.4, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 0.5231, "high": 0.5276, "low": 0.522, "close": 0.5227, "volume": 10469.0, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 0.5242, "high": 0.5244, "low": 0.521, "close": 0.5244, "volume": 7195.0, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 0.524, "high": 0.524, "low": 0.5186, "close": 0.5197, "volume": 6247.3, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 0.5184, "high": 0.5219, "low": 0.5154, "close": 0.5218, "volume": 19640.9, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 0.5212, "high": 0.5285, "low": 0.5212, "close": 0.5271, "volume": 7595.7, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 0.5276, "high": 0.5285, "low": 0.523, "close": 0.523, "volume": 15045.9, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 0.5221, "high": 0.5251, "low": 0.518, "close": 0.518, "volume": 8435.3, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 0.5185, "high": 0.5224, "low": 0.5185, "close": 0.5216, "volume": 3395.9, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 0.5223, "high": 0.5269, "low": 0.5223, "close": 0.5243, "volume": 7098.6, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 0.5251, "high": 0.527, "low": 0.5233, "close": 0.5244, "volume": 5710.6, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 0.525, "high": 0.5271, "low": 0.5231, "close": 0.524, "volume": 2781.3, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 0.5246, "high": 0.5264, "low": 0.5239, "close": 0.5263, "volume": 6275.5, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 0.5262, "high": 0.5282, "low": 0.521, "close": 0.5213, "volume": 68418.1, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 0.5208, "high": 0.5217, "low": 0.5155, "close": 0.5174, "volume": 2600.4, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 0.5194, "high": 0.5241, "low": 0.5176, "close": 0.5176, "volume": 6579.2, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 0.5186, "high": 0.5195, "low": 0.5174, "close": 0.5195, "volume": 132.6, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 0.5177, "high": 0.5181, "low": 0.5165, "close": 0.5165, "volume": 1173.3, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 0.5205, "high": 0.5239, "low": 0.5202, "close": 0.5226, "volume": 9113.8, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 0.5231, "high": 0.5246, "low": 0.5186, "close": 0.5196, "volume": 21809.5, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 0.5196, "high": 0.5196, "low": 0.5128, "close": 0.5129, "volume": 26745.6, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 0.5132, "high": 0.5166, "low": 0.5082, "close": 0.5109, "volume": 67255.6, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 0.5116, "high": 0.5172, "low": 0.5112, "close": 0.5156, "volume": 7667.6, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 0.5164, "high": 0.5185, "low": 0.5164, "close": 0.5169, "volume": 3992.3, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 0.5162, "high": 0.5164, "low": 0.5136, "close": 0.5152, "volume": 13937.7, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 0.5156, "high": 0.5166, "low": 0.5148, "close": 0.5154, "volume": 2350.2, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 0.5133, "high": 0.5137, "low": 0.5085, "close": 0.5086, "volume": 11529.5, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 0.5085, "high": 0.5085, "low": 0.493, "close": 0.493, "volume": 122558.3, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 0.4945, "high": 0.4983, "low": 0.49, "close": 0.4923, "volume": 39503.2, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 0.4943, "high": 0.4992, "low": 0.4889, "close": 0.494, "volume": 66734.7, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 0.4938, "high": 0.497, "low": 0.4853, "close": 0.4877, "volume": 30230.2, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 0.487, "high": 0.4885, "low": 0.4692, "close": 0.4734, "volume": 129765.7, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 0.474, "high": 0.4816, "low": 0.4665, "close": 0.4769, "volume": 96207.1, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 0.4754, "high": 0.4829, "low": 0.4723, "close": 0.4828, "volume": 50453.0, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 0.4828, "high": 0.4859, "low": 0.4807, "close": 0.4846, "volume": 41609.0, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 0.4841, "high": 0.4909, "low": 0.4837, "close": 0.4892, "volume": 14197.2, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 0.4893, "high": 0.4933, "low": 0.4868, "close": 0.4873, "volume": 40716.0, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 0.4911, "high": 0.4933, "low": 0.4886, "close": 0.4886, "volume": 479.4, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 0.488, "high": 0.4903, "low": 0.484, "close": 0.4865, "volume": 701.4, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 0.4857, "high": 0.4935, "low": 0.4855, "close": 0.4935, "volume": 7110.1, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 0.4932, "high": 0.4976, "low": 0.4932, "close": 0.4971, "volume": 11678.7, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 0.4975, "high": 0.5124, "low": 0.4975, "close": 0.5121, "volume": 37355.2, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 0.5116, "high": 0.5117, "low": 0.5075, "close": 0.5075, "volume": 7759.9, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 0.5075, "high": 0.5103, "low": 0.5061, "close": 0.5061, "volume": 62435.6, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 0.5062, "high": 0.5135, "low": 0.5062, "close": 0.5105, "volume": 24804.4, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 0.5123, "high": 0.5144, "low": 0.5091, "close": 0.5091, "volume": 53391.6, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 0.5094, "high": 0.5172, "low": 0.5094, "close": 0.5165, "volume": 4401.2, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 0.5167, "high": 0.54, "low": 0.5167, "close": 0.538, "volume": 128888.0, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 0.538, "high": 0.5403, "low": 0.5327, "close": 0.5403, "volume": 69571.6, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 0.5403, "high": 0.5435, "low": 0.5336, "close": 0.534, "volume": 39605.3, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 0.5337, "high": 0.5379, "low": 0.5322, "close": 0.5343, "volume": 13814.0, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 0.5337, "high": 0.5403, "low": 0.5335, "close": 0.5388, "volume": 15709.5, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 0.5382, "high": 0.54, "low": 0.5382, "close": 0.54, "volume": 16178.3, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 0.54, "high": 0.54, "low": 0.5265, "close": 0.5325, "volume": 101254.8, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 0.532, "high": 0.5362, "low": 0.5263, "close": 0.5263, "volume": 34382.5, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 0.5269, "high": 0.5303, "low": 0.5259, "close": 0.5291, "volume": 8557.1, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 0.5284, "high": 0.5284, "low": 0.5261, "close": 0.5261, "volume": 34627.1, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 0.526, "high": 0.5337, "low": 0.5251, "close": 0.5327, "volume": 21885.9, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 0.5342, "high": 0.5343, "low": 0.528, "close": 0.5301, "volume": 46045.6, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 0.5286, "high": 0.5344, "low": 0.5286, "close": 0.5317, "volume": 31863.8, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 0.5312, "high": 0.5323, "low": 0.5301, "close": 0.5306, "volume": 3895.5, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 0.53, "high": 0.53, "low": 0.5211, "close": 0.5219, "volume": 25566.4, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 0.5218, "high": 0.5235, "low": 0.515, "close": 0.517, "volume": 50309.1, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 0.5189, "high": 0.5257, "low": 0.5189, "close": 0.522, "volume": 9119.0, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 0.523, "high": 0.523, "low": 0.52, "close": 0.5214, "volume": 5410.9, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 0.5243, "high": 0.5244, "low": 0.5145, "close": 0.5169, "volume": 3461.9, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 0.5145, "high": 0.5212, "low": 0.5133, "close": 0.5176, "volume": 25034.3, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 0.5185, "high": 0.5185, "low": 0.5097, "close": 0.51, "volume": 3905.8, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 0.5097, "high": 0.5128, "low": 0.5069, "close": 0.5104, "volume": 25453.0, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 0.5084, "high": 0.5115, "low": 0.501, "close": 0.5072, "volume": 25606.2, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 0.507, "high": 0.5096, "low": 0.5046, "close": 0.509, "volume": 3302.9, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 0.5076, "high": 0.5107, "low": 0.5073, "close": 0.5094, "volume": 53071.7, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 0.5087, "high": 0.5099, "low": 0.5008, "close": 0.5046, "volume": 31526.0, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 0.5058, "high": 0.5065, "low": 0.499, "close": 0.5, "volume": 126034.9, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 0.5009, "high": 0.5149, "low": 0.5002, "close": 0.504, "volume": 84957.2, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 0.5059, "high": 0.5167, "low": 0.5057, "close": 0.5123, "volume": 30333.1, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 0.5123, "high": 0.5133, "low": 0.5081, "close": 0.513, "volume": 12913.5, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 0.5126, "high": 0.5197, "low": 0.5126, "close": 0.516, "volume": 29093.8, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 0.516, "high": 0.5174, "low": 0.516, "close": 0.5172, "volume": 15000.7, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 0.5164, "high": 0.5174, "low": 0.5111, "close": 0.5111, "volume": 30753.8, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 0.511, "high": 0.5142, "low": 0.511, "close": 0.5137, "volume": 2424.0, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 0.513, "high": 0.5174, "low": 0.513, "close": 0.5141, "volume": 6099.1, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 0.5125, "high": 0.5127, "low": 0.5096, "close": 0.5102, "volume": 5306.0, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 0.5102, "high": 0.5102, "low": 0.5075, "close": 0.5085, "volume": 3385.2, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 0.5084, "high": 0.5095, "low": 0.5061, "close": 0.5076, "volume": 18148.3, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 0.506, "high": 0.5065, "low": 0.4999, "close": 0.5006, "volume": 9833.7, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 0.501, "high": 0.5135, "low": 0.4995, "close": 0.5135, "volume": 9919.2, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 0.5136, "high": 0.5193, "low": 0.5104, "close": 0.5111, "volume": 19553.4, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 0.5103, "high": 0.5141, "low": 0.5079, "close": 0.5141, "volume": 6625.9, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 0.5133, "high": 0.5133, "low": 0.4892, "close": 0.4941, "volume": 50668.7, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 0.4926, "high": 0.5004, "low": 0.4922, "close": 0.4993, "volume": 25441.0, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 0.4983, "high": 0.5024, "low": 0.496, "close": 0.4976, "volume": 19677.9, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 0.4975, "high": 0.5063, "low": 0.4959, "close": 0.5063, "volume": 41308.1, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 0.5066, "high": 0.509, "low": 0.5017, "close": 0.5018, "volume": 15722.6, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 0.5012, "high": 0.5124, "low": 0.4998, "close": 0.5122, "volume": 9552.1, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 0.512, "high": 0.5154, "low": 0.5095, "close": 0.5106, "volume": 22722.2, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 0.5134, "high": 0.5206, "low": 0.5108, "close": 0.5196, "volume": 18977.5, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 0.5181, "high": 0.5296, "low": 0.5077, "close": 0.5296, "volume": 104605.7, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 0.5281, "high": 0.5531, "low": 0.5222, "close": 0.5531, "volume": 142232.6, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 0.5533, "high": 0.5775, "low": 0.5505, "close": 0.5668, "volume": 222751.9, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 0.566, "high": 0.5885, "low": 0.5638, "close": 0.5659, "volume": 177689.7, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 0.5662, "high": 0.574, "low": 0.559, "close": 0.5717, "volume": 101198.4, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 0.5716, "high": 0.5784, "low": 0.5676, "close": 0.5735, "volume": 34581.7, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 0.5734, "high": 0.5768, "low": 0.5708, "close": 0.5715, "volume": 29097.2, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 0.5733, "high": 0.58, "low": 0.5733, "close": 0.579, "volume": 30814.1, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 0.58, "high": 0.5851, "low": 0.5771, "close": 0.5779, "volume": 52254.7, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 0.579, "high": 0.579, "low": 0.5671, "close": 0.5704, "volume": 70746.1, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 0.5685, "high": 0.5685, "low": 0.5612, "close": 0.565, "volume": 54864.8, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 0.565, "high": 0.5794, "low": 0.5649, "close": 0.5748, "volume": 64901.3, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 0.5761, "high": 0.5848, "low": 0.576, "close": 0.5835, "volume": 11920.4, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 0.5822, "high": 0.585, "low": 0.5803, "close": 0.5817, "volume": 10257.0, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 0.5837, "high": 0.5943, "low": 0.5837, "close": 0.593, "volume": 24669.9, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 0.5924, "high": 0.5987, "low": 0.5909, "close": 0.5971, "volume": 43857.4, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 0.5975, "high": 0.6139, "low": 0.5972, "close": 0.6128, "volume": 203439.8, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 0.6122, "high": 0.6122, "low": 0.5925, "close": 0.6007, "volume": 66679.2, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 0.5981, "high": 0.6026, "low": 0.5906, "close": 0.6009, "volume": 165697.1, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 0.602, "high": 0.6029, "low": 0.5788, "close": 0.585, "volume": 149966.5, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 0.585, "high": 0.5896, "low": 0.5687, "close": 0.5785, "volume": 60369.0, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 0.5793, "high": 0.5853, "low": 0.5727, "close": 0.5822, "volume": 21544.5, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 0.5822, "high": 0.5822, "low": 0.5771, "close": 0.5782, "volume": 8763.0, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 0.5789, "high": 0.5838, "low": 0.5776, "close": 0.5838, "volume": 7797.2, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 0.5836, "high": 0.5864, "low": 0.574, "close": 0.5747, "volume": 7123.0, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 0.575, "high": 0.5819, "low": 0.575, "close": 0.5778, "volume": 9181.2, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 0.5775, "high": 0.5807, "low": 0.5747, "close": 0.58, "volume": 8456.3, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 0.5801, "high": 0.5832, "low": 0.58, "close": 0.5825, "volume": 6058.4, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 0.581, "high": 0.5843, "low": 0.578, "close": 0.5824, "volume": 7002.2, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 0.5827, "high": 0.5833, "low": 0.5706, "close": 0.5785, "volume": 41544.5, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 0.5785, "high": 0.5815, "low": 0.5779, "close": 0.5815, "volume": 17257.6, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 0.58, "high": 0.5813, "low": 0.5761, "close": 0.5792, "volume": 15642.3, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 0.5781, "high": 0.5825, "low": 0.5768, "close": 0.5784, "volume": 53145.2, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 0.5807, "high": 0.5853, "low": 0.5795, "close": 0.5843, "volume": 4101.2, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 0.5852, "high": 0.5858, "low": 0.5811, "close": 0.5816, "volume": 8094.8, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 0.5819, "high": 0.5819, "low": 0.576, "close": 0.5791, "volume": 17878.4, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 0.5765, "high": 0.5776, "low": 0.5716, "close": 0.5769, "volume": 15535.4, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 0.577, "high": 0.5804, "low": 0.5725, "close": 0.5804, "volume": 3336.5, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 0.5792, "high": 0.5798, "low": 0.576, "close": 0.5786, "volume": 16694.8, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 0.5786, "high": 0.5832, "low": 0.578, "close": 0.5815, "volume": 31525.5, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 0.5797, "high": 0.5848, "low": 0.576, "close": 0.5774, "volume": 3990.0, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 0.5795, "high": 0.5837, "low": 0.5791, "close": 0.5819, "volume": 29547.8, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 0.5823, "high": 0.5865, "low": 0.5787, "close": 0.5823, "volume": 31364.4, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 0.5838, "high": 0.5851, "low": 0.5634, "close": 0.5663, "volume": 88643.0, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 0.5663, "high": 0.5712, "low": 0.5523, "close": 0.5579, "volume": 99854.7, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 0.5567, "high": 0.5576, "low": 0.5413, "close": 0.5555, "volume": 88594.8, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 0.5551, "high": 0.5595, "low": 0.5533, "close": 0.5576, "volume": 63253.7, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 0.5576, "high": 0.5597, "low": 0.5539, "close": 0.5572, "volume": 43708.5, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 0.5571, "high": 0.5642, "low": 0.5571, "close": 0.5642, "volume": 54286.5, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 0.5629, "high": 0.5632, "low": 0.5472, "close": 0.5514, "volume": 56417.8, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 0.5511, "high": 0.5515, "low": 0.53, "close": 0.5438, "volume": 73416.3, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 0.5425, "high": 0.5474, "low": 0.5422, "close": 0.5459, "volume": 22561.6, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 0.5458, "high": 0.5486, "low": 0.5417, "close": 0.5425, "volume": 24330.0, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 0.5423, "high": 0.5426, "low": 0.5333, "close": 0.5412, "volume": 16823.6, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 0.5435, "high": 0.5466, "low": 0.5427, "close": 0.545, "volume": 13019.4, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 0.544, "high": 0.5446, "low": 0.54, "close": 0.5434, "volume": 110088.0, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 0.5447, "high": 0.5459, "low": 0.5447, "close": 0.5458, "volume": 612.1, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 0.5447, "high": 0.5533, "low": 0.5447, "close": 0.5518, "volume": 17461.8, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 0.5519, "high": 0.5525, "low": 0.5491, "close": 0.5494, "volume": 11651.1, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 0.5509, "high": 0.5509, "low": 0.5485, "close": 0.5485, "volume": 394.0, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 0.5487, "high": 0.5501, "low": 0.5487, "close": 0.5501, "volume": 1860.0, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 0.548, "high": 0.548, "low": 0.5461, "close": 0.547, "volume": 462.4, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 0.5459, "high": 0.5488, "low": 0.5455, "close": 0.5475, "volume": 4192.9, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 0.5475, "high": 0.5489, "low": 0.5468, "close": 0.5483, "volume": 17902.6, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 0.5472, "high": 0.5481, "low": 0.5464, "close": 0.5475, "volume": 775.3, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 0.5456, "high": 0.5468, "low": 0.5442, "close": 0.5454, "volume": 1054.4, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 0.5449, "high": 0.5486, "low": 0.5427, "close": 0.5447, "volume": 42383.2, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 0.5447, "high": 0.5503, "low": 0.5447, "close": 0.5494, "volume": 3004.3, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 0.5496, "high": 0.5496, "low": 0.542, "close": 0.5427, "volume": 18010.1, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 0.5436, "high": 0.547, "low": 0.5406, "close": 0.5443, "volume": 36471.6, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 0.5439, "high": 0.5447, "low": 0.5428, "close": 0.5433, "volume": 4561.9, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 0.5454, "high": 0.5476, "low": 0.5454, "close": 0.5472, "volume": 19998.5, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 0.5469, "high": 0.5484, "low": 0.5459, "close": 0.5481, "volume": 11523.5, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 0.5468, "high": 0.5489, "low": 0.5451, "close": 0.5489, "volume": 3307.0, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 0.5493, "high": 0.5499, "low": 0.5467, "close": 0.5492, "volume": 13779.6, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 0.5496, "high": 0.5507, "low": 0.5476, "close": 0.5481, "volume": 15017.5, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 0.549, "high": 0.549, "low": 0.5403, "close": 0.5425, "volume": 14775.8, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 0.542, "high": 0.5467, "low": 0.542, "close": 0.5461, "volume": 8128.9, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 0.5455, "high": 0.5472, "low": 0.5426, "close": 0.545, "volume": 5872.7, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 0.5446, "high": 0.545, "low": 0.5436, "close": 0.5437, "volume": 128.5, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 0.5443, "high": 0.545, "low": 0.5404, "close": 0.5407, "volume": 2355.8, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 0.542, "high": 0.5462, "low": 0.5404, "close": 0.5462, "volume": 3106.6, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 0.5471, "high": 0.5493, "low": 0.5471, "close": 0.5481, "volume": 1120.4, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 0.5479, "high": 0.5484, "low": 0.5445, "close": 0.5445, "volume": 4282.0, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 0.5452, "high": 0.5452, "low": 0.5433, "close": 0.5435, "volume": 1202.2, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 0.545, "high": 0.5452, "low": 0.5437, "close": 0.5437, "volume": 679.9, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 0.5451, "high": 0.5488, "low": 0.5447, "close": 0.5453, "volume": 1352.9, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 0.5456, "high": 0.5456, "low": 0.5443, "close": 0.5456, "volume": 43.1, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 0.5443, "high": 0.5449, "low": 0.5412, "close": 0.5416, "volume": 2548.5, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 0.5414, "high": 0.5449, "low": 0.5413, "close": 0.5437, "volume": 770.4, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 0.5441, "high": 0.5446, "low": 0.5436, "close": 0.5444, "volume": 10550.5, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 0.5424, "high": 0.5462, "low": 0.5424, "close": 0.5462, "volume": 1333.8, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 0.544, "high": 0.5462, "low": 0.5424, "close": 0.5437, "volume": 1712.7, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 0.5438, "high": 0.548, "low": 0.542, "close": 0.5456, "volume": 16834.7, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 0.5466, "high": 0.5477, "low": 0.5433, "close": 0.545, "volume": 6622.1, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 0.5433, "high": 0.5433, "low": 0.54, "close": 0.54, "volume": 101540.8, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 0.54, "high": 0.54, "low": 0.5336, "close": 0.5379, "volume": 68694.6, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 0.5365, "high": 0.5374, "low": 0.5315, "close": 0.5374, "volume": 32816.0, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 0.5378, "high": 0.539, "low": 0.5324, "close": 0.5328, "volume": 5697.1, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 0.5332, "high": 0.5332, "low": 0.5229, "close": 0.5247, "volume": 85505.3, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 0.5245, "high": 0.5308, "low": 0.524, "close": 0.5307, "volume": 73463.8, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 0.5297, "high": 0.5336, "low": 0.5291, "close": 0.533, "volume": 38298.2, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 0.5329, "high": 0.5339, "low": 0.5302, "close": 0.5337, "volume": 48641.9, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 0.534, "high": 0.538, "low": 0.5335, "close": 0.5361, "volume": 41739.0, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 0.5373, "high": 0.5383, "low": 0.5357, "close": 0.5383, "volume": 40096.1, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 0.5371, "high": 0.5398, "low": 0.5371, "close": 0.5387, "volume": 33866.2, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 0.5381, "high": 0.5395, "low": 0.5361, "close": 0.5361, "volume": 7985.3, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 0.5359, "high": 0.537, "low": 0.5343, "close": 0.5365, "volume": 12839.0, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 0.5366, "high": 0.538, "low": 0.5354, "close": 0.538, "volume": 6453.1, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 0.5377, "high": 0.5398, "low": 0.5375, "close": 0.5392, "volume": 20054.9, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 0.539, "high": 0.539, "low": 0.537, "close": 0.5374, "volume": 7006.2, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 0.5374, "high": 0.5385, "low": 0.536, "close": 0.536, "volume": 6873.4, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 0.5362, "high": 0.5369, "low": 0.5327, "close": 0.5342, "volume": 5587.2, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 0.5341, "high": 0.5371, "low": 0.5315, "close": 0.5365, "volume": 4336.2, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 0.5347, "high": 0.5351, "low": 0.5234, "close": 0.5248, "volume": 36609.6, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 0.5249, "high": 0.5287, "low": 0.5228, "close": 0.5246, "volume": 30882.8, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 0.5246, "high": 0.5266, "low": 0.524, "close": 0.5266, "volume": 8651.2, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 0.5267, "high": 0.5288, "low": 0.5259, "close": 0.5278, "volume": 11339.7, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 0.5275, "high": 0.5344, "low": 0.5275, "close": 0.5308, "volume": 93824.2, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 0.5322, "high": 0.5351, "low": 0.5322, "close": 0.5335, "volume": 3836.5, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 0.5333, "high": 0.5356, "low": 0.5295, "close": 0.5316, "volume": 26750.2, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 0.5316, "high": 0.5316, "low": 0.5276, "close": 0.5281, "volume": 8875.7, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 0.5276, "high": 0.5308, "low": 0.5219, "close": 0.5272, "volume": 16774.0, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 0.5289, "high": 0.5294, "low": 0.5276, "close": 0.5276, "volume": 2947.4, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 0.5289, "high": 0.5325, "low": 0.5289, "close": 0.5313, "volume": 6083.2, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 0.5316, "high": 0.5346, "low": 0.5303, "close": 0.5303, "volume": 19023.0, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 0.5309, "high": 0.5402, "low": 0.5309, "close": 0.5324, "volume": 72395.8, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 0.533, "high": 0.5357, "low": 0.533, "close": 0.5357, "volume": 2723.5, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 0.5375, "high": 0.5375, "low": 0.5322, "close": 0.5322, "volume": 11113.5, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 0.5323, "high": 0.5338, "low": 0.5317, "close": 0.5319, "volume": 351.6, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 0.531, "high": 0.5325, "low": 0.5298, "close": 0.5313, "volume": 2327.0, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 0.5326, "high": 0.5331, "low": 0.5305, "close": 0.5316, "volume": 323.2, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 0.5307, "high": 0.5358, "low": 0.5306, "close": 0.5351, "volume": 3337.4, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 0.5351, "high": 0.538, "low": 0.5351, "close": 0.5356, "volume": 2560.8, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 0.5349, "high": 0.5377, "low": 0.5344, "close": 0.5377, "volume": 1957.7, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 0.5367, "high": 0.5378, "low": 0.5349, "close": 0.5375, "volume": 2838.5, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 0.5369, "high": 0.5414, "low": 0.5369, "close": 0.5414, "volume": 3278.4, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 0.5416, "high": 0.5422, "low": 0.5374, "close": 0.5374, "volume": 20672.4, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 0.5378, "high": 0.5394, "low": 0.5259, "close": 0.5329, "volume": 46832.1, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 0.5333, "high": 0.5444, "low": 0.5325, "close": 0.5416, "volume": 18759.9, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 0.5418, "high": 0.5475, "low": 0.5412, "close": 0.5457, "volume": 13906.2, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 0.5422, "high": 0.5422, "low": 0.54, "close": 0.54, "volume": 16930.3, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 0.5398, "high": 0.5416, "low": 0.5362, "close": 0.5393, "volume": 4809.6, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 0.5412, "high": 0.5416, "low": 0.5389, "close": 0.5397, "volume": 4288.0, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 0.539, "high": 0.5416, "low": 0.5387, "close": 0.5398, "volume": 5084.4, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 0.5411, "high": 0.5438, "low": 0.5411, "close": 0.5424, "volume": 876.6, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 0.5437, "high": 0.5437, "low": 0.5386, "close": 0.5386, "volume": 3418.8, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 0.5409, "high": 0.5409, "low": 0.5348, "close": 0.5351, "volume": 3619.5, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 0.5352, "high": 0.5361, "low": 0.5336, "close": 0.5348, "volume": 52230.9, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 0.5355, "high": 0.539, "low": 0.5339, "close": 0.5367, "volume": 7608.1, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 0.5372, "high": 0.5383, "low": 0.5366, "close": 0.5376, "volume": 1585.6, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 0.5376, "high": 0.5376, "low": 0.5343, "close": 0.5343, "volume": 15063.9, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 0.5343, "high": 0.5356, "low": 0.5319, "close": 0.533, "volume": 12698.0, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 0.5337, "high": 0.5362, "low": 0.5317, "close": 0.5317, "volume": 9486.4, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 0.5315, "high": 0.5333, "low": 0.5309, "close": 0.5319, "volume": 4987.8, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 0.5339, "high": 0.5339, "low": 0.5284, "close": 0.5284, "volume": 4499.2, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 0.5282, "high": 0.529, "low": 0.5267, "close": 0.5287, "volume": 611.1, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 0.5299, "high": 0.5321, "low": 0.5297, "close": 0.5308, "volume": 11349.9, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 0.531, "high": 0.5343, "low": 0.531, "close": 0.5334, "volume": 5937.2, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 0.5346, "high": 0.5348, "low": 0.5334, "close": 0.5334, "volume": 238.3, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 0.5317, "high": 0.534, "low": 0.5293, "close": 0.5335, "volume": 4444.9, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 0.534, "high": 0.5341, "low": 0.5302, "close": 0.5302, "volume": 21074.3, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 0.5305, "high": 0.5327, "low": 0.5264, "close": 0.5306, "volume": 37532.3, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 0.5286, "high": 0.5305, "low": 0.5258, "close": 0.5259, "volume": 21798.3, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 0.5258, "high": 0.5284, "low": 0.5251, "close": 0.5255, "volume": 63110.2, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 0.5248, "high": 0.5285, "low": 0.522, "close": 0.5283, "volume": 12824.3, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 0.5283, "high": 0.5285, "low": 0.5266, "close": 0.5285, "volume": 16668.8, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 0.5285, "high": 0.5299, "low": 0.5276, "close": 0.5283, "volume": 8097.4, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 0.5283, "high": 0.53, "low": 0.5273, "close": 0.5296, "volume": 2879.9, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 0.5295, "high": 0.5296, "low": 0.5284, "close": 0.5284, "volume": 15048.7, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 0.5276, "high": 0.5288, "low": 0.5229, "close": 0.5267, "volume": 13376.3, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 0.5245, "high": 0.5268, "low": 0.5236, "close": 0.5266, "volume": 77734.7, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 0.5267, "high": 0.5273, "low": 0.5243, "close": 0.527, "volume": 1439.5, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 0.527, "high": 0.5277, "low": 0.5168, "close": 0.5213, "volume": 68180.4, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 0.5215, "high": 0.5237, "low": 0.5211, "close": 0.522, "volume": 24738.0, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 0.5217, "high": 0.5225, "low": 0.5205, "close": 0.5206, "volume": 2856.6, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 0.5211, "high": 0.5228, "low": 0.5209, "close": 0.5214, "volume": 1752.7, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 0.5204, "high": 0.5225, "low": 0.5198, "close": 0.5225, "volume": 8519.4, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 0.5226, "high": 0.5238, "low": 0.522, "close": 0.5232, "volume": 16894.2, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 0.5238, "high": 0.525, "low": 0.5237, "close": 0.525, "volume": 22706.8, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 0.5253, "high": 0.5255, "low": 0.5231, "close": 0.5231, "volume": 921.3, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 0.5229, "high": 0.5229, "low": 0.5214, "close": 0.5214, "volume": 46.3, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 0.5207, "high": 0.5214, "low": 0.5172, "close": 0.5172, "volume": 6090.9, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 0.5174, "high": 0.518, "low": 0.5164, "close": 0.5172, "volume": 3199.2, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 0.5173, "high": 0.5173, "low": 0.5132, "close": 0.5153, "volume": 12524.8, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 0.5146, "high": 0.5165, "low": 0.5119, "close": 0.5155, "volume": 14439.3, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 0.5144, "high": 0.5166, "low": 0.5144, "close": 0.5166, "volume": 1688.7, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 0.5161, "high": 0.5226, "low": 0.515, "close": 0.5188, "volume": 19174.6, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 0.5201, "high": 0.523, "low": 0.5109, "close": 0.514, "volume": 29350.4, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 0.5125, "high": 0.5129, "low": 0.5081, "close": 0.5082, "volume": 36738.3, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 0.5104, "high": 0.5106, "low": 0.5046, "close": 0.5092, "volume": 11486.5, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 0.5095, "high": 0.5098, "low": 0.5, "close": 0.5, "volume": 50957.4, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 0.5, "high": 0.5057, "low": 0.4977, "close": 0.5015, "volume": 64356.0, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 0.5019, "high": 0.5036, "low": 0.4989, "close": 0.5033, "volume": 10030.3, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 0.5022, "high": 0.5048, "low": 0.5006, "close": 0.5048, "volume": 2621.8, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 0.5022, "high": 0.5035, "low": 0.5013, "close": 0.5014, "volume": 9221.8, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 0.502, "high": 0.5164, "low": 0.4982, "close": 0.5003, "volume": 62518.5, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 0.4988, "high": 0.4988, "low": 0.4938, "close": 0.4967, "volume": 22969.7, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 0.4965, "high": 0.4965, "low": 0.4925, "close": 0.4925, "volume": 18130.8, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 0.4925, "high": 0.4941, "low": 0.4893, "close": 0.494, "volume": 43311.8, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 0.4942, "high": 0.4965, "low": 0.4942, "close": 0.4958, "volume": 6785.0, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 0.4969, "high": 0.4983, "low": 0.4965, "close": 0.4966, "volume": 6824.1, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 0.4968, "high": 0.5012, "low": 0.4968, "close": 0.5008, "volume": 12996.0, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 0.5007, "high": 0.5015, "low": 0.5001, "close": 0.5014, "volume": 24853.6, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 0.5009, "high": 0.5014, "low": 0.4981, "close": 0.4981, "volume": 20307.4, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 0.4993, "high": 0.4997, "low": 0.4988, "close": 0.4995, "volume": 5482.1, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 0.4997, "high": 0.5014, "low": 0.4997, "close": 0.5014, "volume": 138.1, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 0.5016, "high": 0.5018, "low": 0.4998, "close": 0.5005, "volume": 2120.7, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 0.5007, "high": 0.5007, "low": 0.4987, "close": 0.4987, "volume": 2210.0, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 0.4983, "high": 0.4999, "low": 0.4976, "close": 0.4996, "volume": 5895.9, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 0.4999, "high": 0.5, "low": 0.492, "close": 0.4929, "volume": 20939.7, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 0.4923, "high": 0.4941, "low": 0.4896, "close": 0.4912, "volume": 22569.9, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 0.4912, "high": 0.4912, "low": 0.4735, "close": 0.476, "volume": 101216.7, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 0.4767, "high": 0.4863, "low": 0.476, "close": 0.4863, "volume": 9595.3, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 0.4865, "high": 0.4975, "low": 0.4851, "close": 0.4955, "volume": 12434.7, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 0.4959, "high": 0.4994, "low": 0.4955, "close": 0.4975, "volume": 46196.9, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 0.4979, "high": 0.5011, "low": 0.495, "close": 0.4952, "volume": 17954.3, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 0.496, "high": 0.4996, "low": 0.4958, "close": 0.4994, "volume": 15846.4, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 0.4996, "high": 0.4998, "low": 0.4975, "close": 0.4984, "volume": 664.3, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 0.4988, "high": 0.5047, "low": 0.4981, "close": 0.5034, "volume": 60252.5, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 0.5034, "high": 0.506, "low": 0.4987, "close": 0.4999, "volume": 79523.4, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 0.4996, "high": 0.5093, "low": 0.4996, "close": 0.5093, "volume": 13277.1, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 0.5084, "high": 0.5097, "low": 0.5058, "close": 0.5084, "volume": 20842.5, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 0.5081, "high": 0.5081, "low": 0.5039, "close": 0.5061, "volume": 1317.1, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 0.5045, "high": 0.5079, "low": 0.5041, "close": 0.5074, "volume": 8832.5, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 0.5054, "high": 0.5054, "low": 0.5054, "close": 0.5054, "volume": 85.2, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 0.5054, "high": 0.5107, "low": 0.5054, "close": 0.5103, "volume": 4086.6, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 0.5108, "high": 0.517, "low": 0.5108, "close": 0.514, "volume": 30007.1, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 0.5161, "high": 0.5164, "low": 0.5098, "close": 0.5132, "volume": 10296.5, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 0.5134, "high": 0.514, "low": 0.5089, "close": 0.5089, "volume": 8517.6, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 0.5112, "high": 0.5157, "low": 0.5099, "close": 0.5144, "volume": 49102.4, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 0.5132, "high": 0.5149, "low": 0.5101, "close": 0.5149, "volume": 417.4, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 0.5154, "high": 0.5172, "low": 0.5144, "close": 0.5165, "volume": 6062.0, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 0.5151, "high": 0.5172, "low": 0.5146, "close": 0.5146, "volume": 2764.0, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 0.5161, "high": 0.5162, "low": 0.5123, "close": 0.5123, "volume": 7180.1, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 0.5117, "high": 0.5125, "low": 0.5098, "close": 0.5103, "volume": 6681.8, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 0.5122, "high": 0.5126, "low": 0.5106, "close": 0.5118, "volume": 3928.5, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 0.51, "high": 0.5106, "low": 0.5068, "close": 0.5089, "volume": 893.1, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 0.5081, "high": 0.5094, "low": 0.5074, "close": 0.5086, "volume": 3391.3, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 0.5098, "high": 0.5117, "low": 0.5089, "close": 0.51, "volume": 5245.0, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 0.5109, "high": 0.515, "low": 0.5109, "close": 0.5131, "volume": 14000.5, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 0.5132, "high": 0.516, "low": 0.5132, "close": 0.5137, "volume": 3096.7, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 0.5145, "high": 0.5152, "low": 0.5142, "close": 0.5152, "volume": 1074.5, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 0.515, "high": 0.5158, "low": 0.5142, "close": 0.5147, "volume": 12976.6, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 0.5152, "high": 0.5174, "low": 0.5127, "close": 0.5132, "volume": 10656.1, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 0.5132, "high": 0.5155, "low": 0.5129, "close": 0.5135, "volume": 2837.1, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 0.5132, "high": 0.5164, "low": 0.5132, "close": 0.5164, "volume": 2298.3, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 0.5167, "high": 0.5195, "low": 0.5156, "close": 0.5156, "volume": 6949.0, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 0.5175, "high": 0.52, "low": 0.5175, "close": 0.5178, "volume": 4526.3, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 0.5178, "high": 0.5178, "low": 0.5149, "close": 0.5149, "volume": 22967.2, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 0.5149, "high": 0.5163, "low": 0.5149, "close": 0.515, "volume": 17256.1, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 0.5149, "high": 0.516, "low": 0.5149, "close": 0.516, "volume": 2149.9, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 0.5163, "high": 0.5168, "low": 0.5155, "close": 0.5155, "volume": 572.8, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 0.5169, "high": 0.5175, "low": 0.516, "close": 0.5175, "volume": 2431.2, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 0.5173, "high": 0.52, "low": 0.5173, "close": 0.52, "volume": 4588.2, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 0.5198, "high": 0.5199, "low": 0.5172, "close": 0.5175, "volume": 12519.5, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 0.518, "high": 0.5185, "low": 0.5163, "close": 0.5175, "volume": 4573.2, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 0.5175, "high": 0.5184, "low": 0.5172, "close": 0.5184, "volume": 1717.8, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 0.5184, "high": 0.5201, "low": 0.518, "close": 0.5201, "volume": 5990.9, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 0.5192, "high": 0.5192, "low": 0.5149, "close": 0.5149, "volume": 13219.1, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 0.5151, "high": 0.5151, "low": 0.5113, "close": 0.5126, "volume": 15306.9, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 0.5126, "high": 0.5146, "low": 0.5125, "close": 0.5142, "volume": 5215.0, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 0.5147, "high": 0.5151, "low": 0.5123, "close": 0.513, "volume": 3622.1, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 0.5125, "high": 0.5126, "low": 0.5113, "close": 0.5125, "volume": 589.5, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 0.5125, "high": 0.5125, "low": 0.511, "close": 0.511, "volume": 2784.9, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 0.5107, "high": 0.5107, "low": 0.5093, "close": 0.5093, "volume": 9067.5, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 0.5106, "high": 0.5106, "low": 0.5058, "close": 0.5075, "volume": 9220.2, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 0.5076, "high": 0.5078, "low": 0.5031, "close": 0.5045, "volume": 16348.4, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 0.5049, "high": 0.5069, "low": 0.503, "close": 0.5065, "volume": 2932.4, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 0.5054, "high": 0.5063, "low": 0.5005, "close": 0.501, "volume": 7521.9, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 0.5015, "high": 0.5018, "low": 0.497, "close": 0.4982, "volume": 24546.8, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 0.4992, "high": 0.4992, "low": 0.4953, "close": 0.4978, "volume": 7541.4, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 0.4981, "high": 0.4981, "low": 0.4945, "close": 0.4945, "volume": 4311.8, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 0.4946, "high": 0.5004, "low": 0.4946, "close": 0.4994, "volume": 11065.9, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 0.5004, "high": 0.5018, "low": 0.4986, "close": 0.5007, "volume": 2775.8, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 0.5017, "high": 0.5017, "low": 0.4981, "close": 0.4981, "volume": 7335.3, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 0.4982, "high": 0.4987, "low": 0.4897, "close": 0.4928, "volume": 9759.9, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 0.4926, "high": 0.4962, "low": 0.4896, "close": 0.49, "volume": 18585.2, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 0.4917, "high": 0.4923, "low": 0.4855, "close": 0.4911, "volume": 6954.2, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 0.4913, "high": 0.4944, "low": 0.4913, "close": 0.4942, "volume": 4247.0, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 0.4935, "high": 0.5008, "low": 0.4933, "close": 0.495, "volume": 44625.0, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 0.4958, "high": 0.4996, "low": 0.4958, "close": 0.4984, "volume": 4643.2, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 0.4976, "high": 0.508, "low": 0.4934, "close": 0.4982, "volume": 24557.2, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 0.4958, "high": 0.4961, "low": 0.4897, "close": 0.4961, "volume": 6791.7, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 0.4962, "high": 0.4976, "low": 0.4921, "close": 0.4921, "volume": 3788.6, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 0.4917, "high": 0.4941, "low": 0.4904, "close": 0.4927, "volume": 6045.4, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 0.4923, "high": 0.4924, "low": 0.4879, "close": 0.491, "volume": 29200.4, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 0.4911, "high": 0.4911, "low": 0.4797, "close": 0.4817, "volume": 32974.0, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 0.4831, "high": 0.4914, "low": 0.4831, "close": 0.487, "volume": 29727.5, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 0.487, "high": 0.487, "low": 0.4821, "close": 0.4845, "volume": 5059.1, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 0.483, "high": 0.486, "low": 0.4781, "close": 0.4821, "volume": 19379.2, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 0.481, "high": 0.4826, "low": 0.4766, "close": 0.4787, "volume": 9124.2, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 0.4787, "high": 0.4824, "low": 0.4787, "close": 0.4804, "volume": 9916.9, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 0.4818, "high": 0.4831, "low": 0.4779, "close": 0.4804, "volume": 1744.5, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 0.4819, "high": 0.485, "low": 0.4818, "close": 0.485, "volume": 3635.5, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 0.4851, "high": 0.4858, "low": 0.4844, "close": 0.4844, "volume": 22609.5, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 0.4849, "high": 0.4851, "low": 0.4826, "close": 0.4826, "volume": 11237.2, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 0.4831, "high": 0.4841, "low": 0.4824, "close": 0.4829, "volume": 1478.7, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 0.4828, "high": 0.4828, "low": 0.4805, "close": 0.4805, "volume": 1634.3, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 0.4804, "high": 0.4806, "low": 0.4743, "close": 0.4747, "volume": 14106.9, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 0.4742, "high": 0.4742, "low": 0.4669, "close": 0.469, "volume": 26600.1, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 0.4678, "high": 0.4678, "low": 0.4572, "close": 0.4572, "volume": 62418.8, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 0.458, "high": 0.4644, "low": 0.4572, "close": 0.4574, "volume": 7660.7, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 0.4577, "high": 0.4593, "low": 0.456, "close": 0.456, "volume": 4328.0, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 0.459, "high": 0.4613, "low": 0.455, "close": 0.459, "volume": 15101.6, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 0.459, "high": 0.459, "low": 0.455, "close": 0.455, "volume": 21064.4, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 0.455, "high": 0.4586, "low": 0.45, "close": 0.4586, "volume": 42286.1, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 0.459, "high": 0.4712, "low": 0.459, "close": 0.4671, "volume": 43179.5, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 0.4688, "high": 0.4698, "low": 0.4636, "close": 0.4681, "volume": 11890.1, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 0.4701, "high": 0.4715, "low": 0.4664, "close": 0.4664, "volume": 96883.6, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 0.4666, "high": 0.4715, "low": 0.4631, "close": 0.4644, "volume": 22386.6, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 0.4647, "high": 0.466, "low": 0.4631, "close": 0.4641, "volume": 5404.8, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 0.4641, "high": 0.4696, "low": 0.4634, "close": 0.4668, "volume": 52095.4, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 0.4675, "high": 0.4679, "low": 0.4636, "close": 0.4667, "volume": 1807.0, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 0.467, "high": 0.4735, "low": 0.467, "close": 0.4713, "volume": 54307.9, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 0.4725, "high": 0.4778, "low": 0.4715, "close": 0.4778, "volume": 16474.3, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 0.4771, "high": 0.4785, "low": 0.4721, "close": 0.4749, "volume": 23254.2, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 0.4737, "high": 0.4737, "low": 0.467, "close": 0.467, "volume": 12681.0, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 0.4683, "high": 0.4695, "low": 0.4658, "close": 0.4663, "volume": 6250.9, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 0.4669, "high": 0.4677, "low": 0.4646, "close": 0.4646, "volume": 8086.2, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 0.4667, "high": 0.4667, "low": 0.4655, "close": 0.466, "volume": 18944.2, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 0.4667, "high": 0.469, "low": 0.4661, "close": 0.4679, "volume": 1652.0, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 0.4678, "high": 0.4702, "low": 0.466, "close": 0.4702, "volume": 722.7, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 0.4699, "high": 0.4729, "low": 0.4692, "close": 0.4704, "volume": 7565.0, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 0.4721, "high": 0.4736, "low": 0.4686, "close": 0.4736, "volume": 2351.1, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 0.4722, "high": 0.4763, "low": 0.4711, "close": 0.4737, "volume": 2570.9, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 0.4745, "high": 0.4801, "low": 0.4744, "close": 0.4785, "volume": 4954.7, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 0.4785, "high": 0.4785, "low": 0.474, "close": 0.4754, "volume": 4361.2, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 0.4771, "high": 0.4773, "low": 0.4733, "close": 0.4739, "volume": 1892.7, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 0.4729, "high": 0.4729, "low": 0.4691, "close": 0.471, "volume": 9015.3, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 0.4702, "high": 0.4746, "low": 0.4696, "close": 0.4696, "volume": 12518.0, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 0.4691, "high": 0.4739, "low": 0.4691, "close": 0.4732, "volume": 6101.0, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 0.4725, "high": 0.4754, "low": 0.4716, "close": 0.4754, "volume": 2973.0, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 0.4745, "high": 0.4787, "low": 0.4743, "close": 0.4756, "volume": 23443.5, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 0.4747, "high": 0.4747, "low": 0.4691, "close": 0.4727, "volume": 5008.9, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 0.4728, "high": 0.4728, "low": 0.4706, "close": 0.4711, "volume": 4726.0, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 0.4737, "high": 0.4754, "low": 0.4686, "close": 0.4698, "volume": 16514.0, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 0.47, "high": 0.4715, "low": 0.47, "close": 0.4704, "volume": 950.4, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 0.4704, "high": 0.4735, "low": 0.4704, "close": 0.4717, "volume": 11737.5, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 0.4725, "high": 0.4775, "low": 0.4725, "close": 0.4767, "volume": 7682.4, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 0.4761, "high": 0.4767, "low": 0.473, "close": 0.4754, "volume": 11168.2, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 0.4758, "high": 0.4758, "low": 0.4703, "close": 0.4709, "volume": 22463.3, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 0.4721, "high": 0.4723, "low": 0.4695, "close": 0.4697, "volume": 23791.5, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 0.4699, "high": 0.4721, "low": 0.4698, "close": 0.471, "volume": 1110.2, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 0.4714, "high": 0.4717, "low": 0.4679, "close": 0.4689, "volume": 3202.5, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 0.4683, "high": 0.4683, "low": 0.4662, "close": 0.4679, "volume": 6586.6, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 0.4686, "high": 0.4721, "low": 0.4683, "close": 0.472, "volume": 1463.0, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 0.4716, "high": 0.474, "low": 0.4714, "close": 0.474, "volume": 2593.1, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 0.4743, "high": 0.4749, "low": 0.4739, "close": 0.474, "volume": 8071.5, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 0.4735, "high": 0.4735, "low": 0.4707, "close": 0.4707, "volume": 243.4, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 0.4704, "high": 0.4729, "low": 0.4693, "close": 0.4729, "volume": 2763.1, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 0.4718, "high": 0.4835, "low": 0.4718, "close": 0.4807, "volume": 27692.5, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 0.4797, "high": 0.4802, "low": 0.4713, "close": 0.4729, "volume": 5679.7, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 0.4729, "high": 0.4741, "low": 0.4696, "close": 0.4696, "volume": 3514.4, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 0.4721, "high": 0.4754, "low": 0.4704, "close": 0.4737, "volume": 4797.8, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 0.4731, "high": 0.4731, "low": 0.4647, "close": 0.4676, "volume": 14699.1, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 0.4659, "high": 0.4659, "low": 0.4607, "close": 0.4607, "volume": 11034.0, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 0.4607, "high": 0.4656, "low": 0.459, "close": 0.4651, "volume": 21990.0, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 0.4655, "high": 0.4695, "low": 0.4655, "close": 0.4665, "volume": 5743.7, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 0.4665, "high": 0.4696, "low": 0.4655, "close": 0.4686, "volume": 9364.7, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 0.469, "high": 0.469, "low": 0.4655, "close": 0.4675, "volume": 6929.2, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 0.4674, "high": 0.4697, "low": 0.4664, "close": 0.4679, "volume": 63490.3, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 0.4672, "high": 0.4673, "low": 0.4664, "close": 0.4664, "volume": 4674.9, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 0.4663, "high": 0.4663, "low": 0.4647, "close": 0.4654, "volume": 1765.1, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 0.4655, "high": 0.4663, "low": 0.4638, "close": 0.4652, "volume": 1819.2, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 0.4638, "high": 0.468, "low": 0.4631, "close": 0.4661, "volume": 6910.3, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 0.4672, "high": 0.4705, "low": 0.4667, "close": 0.4688, "volume": 6462.5, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 0.4702, "high": 0.4707, "low": 0.4688, "close": 0.4691, "volume": 2983.4, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 0.4698, "high": 0.4713, "low": 0.4695, "close": 0.4695, "volume": 13034.8, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 0.4704, "high": 0.4707, "low": 0.4704, "close": 0.4707, "volume": 2167.9, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 0.4714, "high": 0.4726, "low": 0.4704, "close": 0.4704, "volume": 1142.9, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 0.4691, "high": 0.4703, "low": 0.4677, "close": 0.4677, "volume": 1557.1, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 0.4686, "high": 0.471, "low": 0.4686, "close": 0.4702, "volume": 1033.5, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 0.4712, "high": 0.4737, "low": 0.4704, "close": 0.4704, "volume": 3374.1, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 0.4712, "high": 0.4791, "low": 0.4712, "close": 0.4779, "volume": 6113.6, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 0.4781, "high": 0.4838, "low": 0.4776, "close": 0.4828, "volume": 193295.3, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 0.4841, "high": 0.4866, "low": 0.4776, "close": 0.4813, "volume": 90479.6, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 0.4813, "high": 0.4847, "low": 0.4788, "close": 0.48, "volume": 20771.4, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 0.4821, "high": 0.4866, "low": 0.4821, "close": 0.4864, "volume": 8446.3, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 0.4852, "high": 0.4861, "low": 0.4831, "close": 0.4849, "volume": 66754.8, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 0.4848, "high": 0.4896, "low": 0.4846, "close": 0.4882, "volume": 71914.1, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 0.4891, "high": 0.4891, "low": 0.486, "close": 0.486, "volume": 4884.2, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 0.4862, "high": 0.4879, "low": 0.4858, "close": 0.4858, "volume": 3333.1, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 0.4855, "high": 0.4857, "low": 0.482, "close": 0.4832, "volume": 34395.9, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 0.4828, "high": 0.4854, "low": 0.4815, "close": 0.4824, "volume": 74770.6, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 0.482, "high": 0.4838, "low": 0.4809, "close": 0.4828, "volume": 14912.1, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 0.4834, "high": 0.4857, "low": 0.4821, "close": 0.485, "volume": 3011.9, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 0.4855, "high": 0.4855, "low": 0.4844, "close": 0.4853, "volume": 1630.6, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 0.4851, "high": 0.4865, "low": 0.4831, "close": 0.4857, "volume": 34681.4, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 0.4853, "high": 0.4859, "low": 0.4839, "close": 0.4852, "volume": 10823.0, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 0.4852, "high": 0.4878, "low": 0.4852, "close": 0.4873, "volume": 7562.7, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 0.4866, "high": 0.4872, "low": 0.486, "close": 0.4865, "volume": 3287.3, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 0.4873, "high": 0.4878, "low": 0.4843, "close": 0.4843, "volume": 3353.9, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 0.4846, "high": 0.485, "low": 0.4813, "close": 0.4817, "volume": 5038.8, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 0.4815, "high": 0.4819, "low": 0.4803, "close": 0.4814, "volume": 7534.1, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 0.4808, "high": 0.4808, "low": 0.4787, "close": 0.479, "volume": 2556.4, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 0.48, "high": 0.48, "low": 0.4762, "close": 0.477, "volume": 26538.4, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 0.4762, "high": 0.48, "low": 0.4762, "close": 0.48, "volume": 15588.6, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 0.4788, "high": 0.4813, "low": 0.4785, "close": 0.4796, "volume": 3232.8, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 0.4804, "high": 0.4818, "low": 0.4796, "close": 0.4817, "volume": 385.9, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 0.4821, "high": 0.4836, "low": 0.4821, "close": 0.4836, "volume": 1842.2, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 0.4825, "high": 0.4835, "low": 0.4815, "close": 0.4815, "volume": 624.9, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 0.4817, "high": 0.4839, "low": 0.4815, "close": 0.4837, "volume": 2929.2, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 0.4839, "high": 0.4857, "low": 0.4837, "close": 0.4843, "volume": 2258.7, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 0.4855, "high": 0.486, "low": 0.4838, "close": 0.4839, "volume": 2478.4, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 0.4842, "high": 0.485, "low": 0.4838, "close": 0.4838, "volume": 5050.7, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 0.4833, "high": 0.4849, "low": 0.4833, "close": 0.4841, "volume": 1867.8, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 0.484, "high": 0.488, "low": 0.484, "close": 0.4877, "volume": 7950.3, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 0.4872, "high": 0.4886, "low": 0.4871, "close": 0.4886, "volume": 555.2, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 0.488, "high": 0.489, "low": 0.4878, "close": 0.4881, "volume": 3447.1, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 0.4881, "high": 0.4885, "low": 0.4862, "close": 0.4869, "volume": 4418.5, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 0.4864, "high": 0.4865, "low": 0.4839, "close": 0.4855, "volume": 16750.9, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 0.4855, "high": 0.4876, "low": 0.4853, "close": 0.4863, "volume": 8639.8, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 0.4871, "high": 0.4929, "low": 0.4871, "close": 0.4904, "volume": 23961.8, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 0.4907, "high": 0.4913, "low": 0.4902, "close": 0.4911, "volume": 22435.7, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 0.492, "high": 0.4955, "low": 0.4914, "close": 0.4953, "volume": 3793.5, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 0.4955, "high": 0.4983, "low": 0.4938, "close": 0.4981, "volume": 11806.8, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 0.4984, "high": 0.4995, "low": 0.4965, "close": 0.4965, "volume": 9915.9, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 0.498, "high": 0.4995, "low": 0.4954, "close": 0.4963, "volume": 60076.1, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 0.4974, "high": 0.4992, "low": 0.4947, "close": 0.4947, "volume": 5989.1, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 0.4944, "high": 0.498, "low": 0.4929, "close": 0.4959, "volume": 8429.2, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 0.4963, "high": 0.4981, "low": 0.4958, "close": 0.4981, "volume": 7203.3, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 0.4987, "high": 0.4995, "low": 0.4987, "close": 0.4995, "volume": 6635.7, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 0.499, "high": 0.499, "low": 0.4958, "close": 0.4958, "volume": 3909.3, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 0.4957, "high": 0.4957, "low": 0.4917, "close": 0.4941, "volume": 1565.2, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 0.4943, "high": 0.4943, "low": 0.4912, "close": 0.4923, "volume": 2553.7, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 0.4929, "high": 0.4941, "low": 0.4893, "close": 0.4896, "volume": 24049.2, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 0.4893, "high": 0.4921, "low": 0.4889, "close": 0.4913, "volume": 3033.2, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 0.4917, "high": 0.4937, "low": 0.4913, "close": 0.4937, "volume": 5149.9, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 0.4932, "high": 0.4932, "low": 0.4889, "close": 0.4906, "volume": 5259.6, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 0.49, "high": 0.4901, "low": 0.4867, "close": 0.4885, "volume": 2165.7, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 0.4877, "high": 0.49, "low": 0.4844, "close": 0.4864, "volume": 9651.6, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 0.4866, "high": 0.4886, "low": 0.4817, "close": 0.4886, "volume": 41528.4, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 0.4886, "high": 0.4914, "low": 0.4882, "close": 0.4911, "volume": 10206.9, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 0.4902, "high": 0.4902, "low": 0.4751, "close": 0.4867, "volume": 54934.8, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 0.4876, "high": 0.4897, "low": 0.4859, "close": 0.4897, "volume": 1276.9, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 0.4897, "high": 0.4922, "low": 0.487, "close": 0.4912, "volume": 7110.7, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 0.4918, "high": 0.4948, "low": 0.4918, "close": 0.4927, "volume": 102035.4, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 0.4937, "high": 0.4963, "low": 0.4937, "close": 0.4944, "volume": 10390.8, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 0.4946, "high": 0.4969, "low": 0.4931, "close": 0.4937, "volume": 15186.0, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 0.4937, "high": 0.4942, "low": 0.491, "close": 0.492, "volume": 4219.8, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 0.492, "high": 0.4928, "low": 0.4909, "close": 0.4912, "volume": 1429.4, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 0.4907, "high": 0.4908, "low": 0.49, "close": 0.49, "volume": 334.9, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 0.4899, "high": 0.4906, "low": 0.4871, "close": 0.4871, "volume": 3477.8, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 0.4873, "high": 0.4885, "low": 0.4865, "close": 0.4885, "volume": 1427.2, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 0.4869, "high": 0.4909, "low": 0.4863, "close": 0.49, "volume": 723.4, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 0.4902, "high": 0.491, "low": 0.4888, "close": 0.4888, "volume": 1223.6, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 0.4898, "high": 0.4898, "low": 0.4883, "close": 0.4884, "volume": 2008.4, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 0.4887, "high": 0.4904, "low": 0.4864, "close": 0.487, "volume": 1339.0, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 0.4859, "high": 0.4881, "low": 0.4833, "close": 0.4856, "volume": 8135.2, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 0.4861, "high": 0.4887, "low": 0.4855, "close": 0.4873, "volume": 7562.5, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 0.4876, "high": 0.4954, "low": 0.4876, "close": 0.4952, "volume": 6416.8, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 0.4955, "high": 0.508, "low": 0.495, "close": 0.508, "volume": 86998.8, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 0.5068, "high": 0.5114, "low": 0.5039, "close": 0.5068, "volume": 146930.9, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 0.5081, "high": 0.5189, "low": 0.5081, "close": 0.5175, "volume": 57376.7, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 0.5174, "high": 0.5233, "low": 0.5168, "close": 0.5203, "volume": 85530.7, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 0.5198, "high": 0.5272, "low": 0.5188, "close": 0.5268, "volume": 32414.9, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 0.5265, "high": 0.5265, "low": 0.5222, "close": 0.5235, "volume": 110243.5, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 0.5235, "high": 0.5268, "low": 0.5235, "close": 0.5246, "volume": 32360.6, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 0.5245, "high": 0.5256, "low": 0.523, "close": 0.5246, "volume": 12443.6, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 0.5263, "high": 0.5302, "low": 0.5226, "close": 0.523, "volume": 29170.4, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 0.5242, "high": 0.5336, "low": 0.5242, "close": 0.5319, "volume": 16868.6, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 0.5327, "high": 0.5352, "low": 0.5301, "close": 0.5349, "volume": 35811.4, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 0.5349, "high": 0.5349, "low": 0.5308, "close": 0.5311, "volume": 26687.7, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 0.5305, "high": 0.5309, "low": 0.5276, "close": 0.5284, "volume": 18061.0, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 0.5284, "high": 0.529, "low": 0.5267, "close": 0.528, "volume": 17579.2, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 0.529, "high": 0.532, "low": 0.5269, "close": 0.5314, "volume": 56009.7, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 0.5323, "high": 0.5326, "low": 0.5275, "close": 0.5275, "volume": 5773.5, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 0.5281, "high": 0.5301, "low": 0.5271, "close": 0.5285, "volume": 18608.4, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 0.5294, "high": 0.5295, "low": 0.5264, "close": 0.5277, "volume": 6012.2, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 0.5273, "high": 0.5317, "low": 0.527, "close": 0.5295, "volume": 5084.4, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 0.5297, "high": 0.5305, "low": 0.5279, "close": 0.5305, "volume": 15237.1, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 0.53, "high": 0.5308, "low": 0.5235, "close": 0.5258, "volume": 98735.1, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 0.5241, "high": 0.5256, "low": 0.5172, "close": 0.5187, "volume": 28638.8, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 0.5174, "high": 0.5198, "low": 0.5148, "close": 0.5174, "volume": 130190.5, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 0.5169, "high": 0.5237, "low": 0.5158, "close": 0.5218, "volume": 117515.1, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 0.5219, "high": 0.5242, "low": 0.5176, "close": 0.5219, "volume": 44862.8, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 0.5218, "high": 0.5228, "low": 0.5168, "close": 0.519, "volume": 12488.8, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 0.5188, "high": 0.5194, "low": 0.5155, "close": 0.5182, "volume": 20261.4, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 0.5175, "high": 0.5195, "low": 0.5172, "close": 0.5195, "volume": 9395.1, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 0.5198, "high": 0.5223, "low": 0.5184, "close": 0.5214, "volume": 8920.1, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 0.5214, "high": 0.5275, "low": 0.5184, "close": 0.5249, "volume": 8921.1, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 0.5248, "high": 0.5248, "low": 0.5164, "close": 0.5175, "volume": 6150.0, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 0.5174, "high": 0.5214, "low": 0.5126, "close": 0.5136, "volume": 26836.7, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 0.5134, "high": 0.5157, "low": 0.5065, "close": 0.5129, "volume": 105161.8, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 0.5135, "high": 0.5153, "low": 0.5103, "close": 0.5123, "volume": 20230.1, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 0.5127, "high": 0.514, "low": 0.5062, "close": 0.5113, "volume": 4747.5, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 0.5121, "high": 0.5132, "low": 0.5112, "close": 0.5129, "volume": 2184.3, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 0.5128, "high": 0.5128, "low": 0.5094, "close": 0.5117, "volume": 1667.9, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 0.5098, "high": 0.5118, "low": 0.5088, "close": 0.5118, "volume": 346.8, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 0.5111, "high": 0.512, "low": 0.51, "close": 0.5103, "volume": 8846.6, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 0.5109, "high": 0.5132, "low": 0.5107, "close": 0.511, "volume": 15235.4, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 0.5128, "high": 0.5128, "low": 0.5094, "close": 0.5094, "volume": 2117.9, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 0.5094, "high": 0.5098, "low": 0.5038, "close": 0.5045, "volume": 7150.4, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 0.5034, "high": 0.5048, "low": 0.5, "close": 0.5004, "volume": 27718.1, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 0.5004, "high": 0.5023, "low": 0.4988, "close": 0.5023, "volume": 3793.9, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 0.5031, "high": 0.5048, "low": 0.5031, "close": 0.5033, "volume": 909.8, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 0.5048, "high": 0.5053, "low": 0.5017, "close": 0.5038, "volume": 13152.8, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 0.5027, "high": 0.5039, "low": 0.4993, "close": 0.5039, "volume": 2493.8, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 0.5023, "high": 0.5098, "low": 0.4977, "close": 0.5093, "volume": 16429.2, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 0.5096, "high": 0.51, "low": 0.506, "close": 0.5081, "volume": 27249.2, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 0.5078, "high": 0.518, "low": 0.5063, "close": 0.5165, "volume": 32959.8, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 0.5181, "high": 0.52, "low": 0.5134, "close": 0.5157, "volume": 12309.4, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 0.5157, "high": 0.5169, "low": 0.5082, "close": 0.5135, "volume": 24665.8, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 0.5125, "high": 0.5125, "low": 0.502, "close": 0.502, "volume": 12522.2, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 0.5028, "high": 0.5041, "low": 0.4958, "close": 0.4978, "volume": 9139.1, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 0.4966, "high": 0.5008, "low": 0.4952, "close": 0.5003, "volume": 2932.1, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 0.5008, "high": 0.5018, "low": 0.4984, "close": 0.4986, "volume": 3521.5, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 0.4978, "high": 0.4994, "low": 0.4952, "close": 0.4986, "volume": 4856.0, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 0.4963, "high": 0.498, "low": 0.4879, "close": 0.488, "volume": 60634.9, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 0.49, "high": 0.492, "low": 0.49, "close": 0.4918, "volume": 12798.7, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 0.4921, "high": 0.4933, "low": 0.48, "close": 0.4911, "volume": 225899.3, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 0.4917, "high": 0.4919, "low": 0.4886, "close": 0.4907, "volume": 81938.2, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 0.4905, "high": 0.4913, "low": 0.4879, "close": 0.4902, "volume": 45969.9, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 0.4903, "high": 0.4914, "low": 0.488, "close": 0.4914, "volume": 2098.3, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 0.49, "high": 0.4933, "low": 0.49, "close": 0.4918, "volume": 844.6, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 0.4918, "high": 0.4935, "low": 0.4904, "close": 0.4933, "volume": 414.5, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 0.4935, "high": 0.4962, "low": 0.4913, "close": 0.4926, "volume": 14502.7, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 0.4926, "high": 0.4936, "low": 0.4916, "close": 0.4922, "volume": 1377.5, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 0.4926, "high": 0.4926, "low": 0.4891, "close": 0.4891, "volume": 4682.1, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 0.4888, "high": 0.4909, "low": 0.4885, "close": 0.4899, "volume": 13922.1, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 0.4894, "high": 0.4905, "low": 0.487, "close": 0.4897, "volume": 2210.0, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 0.4895, "high": 0.4942, "low": 0.489, "close": 0.4942, "volume": 10688.8, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 0.4942, "high": 0.4976, "low": 0.4933, "close": 0.4934, "volume": 22207.1, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 0.493, "high": 0.4939, "low": 0.4887, "close": 0.4934, "volume": 20228.4, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 0.4936, "high": 0.4987, "low": 0.4936, "close": 0.4965, "volume": 23355.7, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 0.4968, "high": 0.4972, "low": 0.4935, "close": 0.4948, "volume": 15787.5, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 0.4942, "high": 0.5006, "low": 0.4942, "close": 0.5002, "volume": 7907.1, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 0.5005, "high": 0.5013, "low": 0.4992, "close": 0.501, "volume": 12857.2, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 0.5, "high": 0.5047, "low": 0.5, "close": 0.5023, "volume": 8391.3, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 0.5033, "high": 0.5059, "low": 0.5001, "close": 0.5044, "volume": 4338.3, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 0.5056, "high": 0.5082, "low": 0.5041, "close": 0.5073, "volume": 10995.1, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 0.5078, "high": 0.5122, "low": 0.5061, "close": 0.5084, "volume": 19369.0, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 0.5083, "high": 0.5093, "low": 0.5069, "close": 0.5075, "volume": 7932.1, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 0.5071, "high": 0.5099, "low": 0.5061, "close": 0.5087, "volume": 9774.8, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 0.5087, "high": 0.5091, "low": 0.507, "close": 0.507, "volume": 4915.5, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 0.5068, "high": 0.507, "low": 0.5056, "close": 0.5059, "volume": 14492.4, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 0.5053, "high": 0.5057, "low": 0.5048, "close": 0.5048, "volume": 7222.9, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 0.5056, "high": 0.509, "low": 0.5054, "close": 0.5079, "volume": 11964.1, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 0.508, "high": 0.51, "low": 0.5074, "close": 0.51, "volume": 34503.5, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 0.5098, "high": 0.5149, "low": 0.5083, "close": 0.5141, "volume": 11601.3, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 0.5143, "high": 0.5172, "low": 0.5118, "close": 0.5164, "volume": 7696.9, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 0.5171, "high": 0.5237, "low": 0.5147, "close": 0.5226, "volume": 73036.7, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 0.5219, "high": 0.5219, "low": 0.5174, "close": 0.5179, "volume": 44833.5, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 0.5182, "high": 0.5195, "low": 0.5129, "close": 0.5137, "volume": 11536.3, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 0.514, "high": 0.5147, "low": 0.5062, "close": 0.5075, "volume": 16531.6, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 0.5079, "high": 0.5125, "low": 0.5078, "close": 0.5099, "volume": 24330.4, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 0.5125, "high": 0.5179, "low": 0.5117, "close": 0.5173, "volume": 7062.1, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 0.5181, "high": 0.5195, "low": 0.515, "close": 0.5172, "volume": 73501.2, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 0.5162, "high": 0.5206, "low": 0.5147, "close": 0.5147, "volume": 55875.3, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 0.5147, "high": 0.5147, "low": 0.5085, "close": 0.5093, "volume": 67814.8, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 0.5097, "high": 0.5116, "low": 0.5089, "close": 0.5107, "volume": 9954.4, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 0.5101, "high": 0.5102, "low": 0.5097, "close": 0.5098, "volume": 3510.9, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 0.5087, "high": 0.5116, "low": 0.5087, "close": 0.5097, "volume": 5976.8, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 0.511, "high": 0.5131, "low": 0.511, "close": 0.5131, "volume": 12503.1, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 0.5127, "high": 0.5143, "low": 0.5127, "close": 0.5142, "volume": 3434.7, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 0.514, "high": 0.5209, "low": 0.514, "close": 0.5199, "volume": 119604.3, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 0.52, "high": 0.5219, "low": 0.5192, "close": 0.5203, "volume": 35487.1, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 0.5188, "high": 0.5194, "low": 0.5162, "close": 0.5165, "volume": 6098.0, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 0.517, "high": 0.5175, "low": 0.5155, "close": 0.5155, "volume": 2005.4, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 0.5153, "high": 0.5175, "low": 0.5151, "close": 0.5175, "volume": 2169.8, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 0.5184, "high": 0.5188, "low": 0.5162, "close": 0.5174, "volume": 2553.8, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 0.5188, "high": 0.5195, "low": 0.5175, "close": 0.5194, "volume": 11324.0, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 0.519, "high": 0.519, "low": 0.5137, "close": 0.5158, "volume": 12534.6, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 0.5173, "high": 0.5237, "low": 0.5173, "close": 0.5217, "volume": 29694.9, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 0.5233, "high": 0.525, "low": 0.5232, "close": 0.524, "volume": 144695.4, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 0.5242, "high": 0.5252, "low": 0.5209, "close": 0.5218, "volume": 6811.9, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 0.5221, "high": 0.5233, "low": 0.521, "close": 0.5214, "volume": 65160.6, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 0.5218, "high": 0.5238, "low": 0.5205, "close": 0.5227, "volume": 40104.1, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 0.5218, "high": 0.5218, "low": 0.5189, "close": 0.5191, "volume": 14112.1, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 0.5189, "high": 0.5189, "low": 0.5158, "close": 0.5159, "volume": 8669.2, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 0.5157, "high": 0.5166, "low": 0.5121, "close": 0.5166, "volume": 19134.4, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 0.5167, "high": 0.5174, "low": 0.5158, "close": 0.5158, "volume": 1479.0, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 0.5155, "high": 0.5191, "low": 0.5155, "close": 0.5191, "volume": 426.5, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 0.5181, "high": 0.5181, "low": 0.5153, "close": 0.5153, "volume": 10064.6, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 0.5143, "high": 0.5187, "low": 0.5143, "close": 0.5183, "volume": 4168.3, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 0.5169, "high": 0.5169, "low": 0.5156, "close": 0.5165, "volume": 2154.4, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 0.5158, "high": 0.516, "low": 0.5132, "close": 0.5153, "volume": 30519.7, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 0.5145, "high": 0.5148, "low": 0.5145, "close": 0.5148, "volume": 797.3, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 0.5145, "high": 0.516, "low": 0.5121, "close": 0.5128, "volume": 3195.0, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 0.5121, "high": 0.5121, "low": 0.5053, "close": 0.5099, "volume": 53724.7, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 0.5107, "high": 0.5118, "low": 0.5089, "close": 0.5118, "volume": 16031.3, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 0.512, "high": 0.512, "low": 0.5103, "close": 0.5103, "volume": 1451.1, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 0.5105, "high": 0.5106, "low": 0.5099, "close": 0.5099, "volume": 2271.0, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 0.5098, "high": 0.5098, "low": 0.5063, "close": 0.508, "volume": 4133.9, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 0.5079, "high": 0.5082, "low": 0.5062, "close": 0.5062, "volume": 73898.0, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 0.5062, "high": 0.5073, "low": 0.5039, "close": 0.5041, "volume": 7217.3, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 0.5038, "high": 0.504, "low": 0.5019, "close": 0.504, "volume": 9231.6, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 0.5035, "high": 0.5046, "low": 0.5029, "close": 0.5029, "volume": 1798.6, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 0.5031, "high": 0.5062, "low": 0.5023, "close": 0.5062, "volume": 2246.0, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 0.5045, "high": 0.5045, "low": 0.5045, "close": 0.5045, "volume": 169.0, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 0.5054, "high": 0.5078, "low": 0.5054, "close": 0.5078, "volume": 509.0, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 0.5074, "high": 0.5084, "low": 0.5072, "close": 0.508, "volume": 646.8, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 0.5075, "high": 0.5077, "low": 0.5064, "close": 0.5064, "volume": 1605.2, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 0.507, "high": 0.5078, "low": 0.5057, "close": 0.5057, "volume": 408.2, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 0.5056, "high": 0.5056, "low": 0.5031, "close": 0.5051, "volume": 8557.3, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 0.5043, "high": 0.5043, "low": 0.5023, "close": 0.5039, "volume": 10159.7, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 0.503, "high": 0.504, "low": 0.5029, "close": 0.504, "volume": 2897.1, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 0.5034, "high": 0.5039, "low": 0.5, "close": 0.5014, "volume": 5664.5, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 0.5009, "high": 0.5009, "low": 0.4976, "close": 0.4999, "volume": 15425.6, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 0.5008, "high": 0.5031, "low": 0.4988, "close": 0.5031, "volume": 20406.9, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 0.5034, "high": 0.5039, "low": 0.5014, "close": 0.5014, "volume": 2642.7, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 0.5012, "high": 0.5027, "low": 0.4938, "close": 0.4979, "volume": 11152.9, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 0.4971, "high": 0.4975, "low": 0.4937, "close": 0.4937, "volume": 19692.1, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 0.4935, "high": 0.4948, "low": 0.4914, "close": 0.4925, "volume": 34847.3, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 0.4914, "high": 0.4927, "low": 0.4887, "close": 0.4927, "volume": 15886.3, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 0.4921, "high": 0.4933, "low": 0.4919, "close": 0.4927, "volume": 4815.0, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 0.4937, "high": 0.4976, "low": 0.4937, "close": 0.4976, "volume": 5413.0, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 0.497, "high": 0.4987, "low": 0.4951, "close": 0.4966, "volume": 42555.3, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 0.4957, "high": 0.4976, "low": 0.4955, "close": 0.4976, "volume": 4300.8, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 0.4972, "high": 0.4988, "low": 0.4953, "close": 0.4988, "volume": 6571.3, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 0.4984, "high": 0.5023, "low": 0.4978, "close": 0.5022, "volume": 9192.4, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 0.5024, "high": 0.5029, "low": 0.5012, "close": 0.5013, "volume": 1415.0, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 0.5008, "high": 0.5017, "low": 0.5002, "close": 0.5011, "volume": 2743.8, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 0.5016, "high": 0.5043, "low": 0.5016, "close": 0.5037, "volume": 2118.9, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 0.5032, "high": 0.5045, "low": 0.5027, "close": 0.5039, "volume": 2097.3, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 0.5023, "high": 0.5027, "low": 0.4998, "close": 0.5015, "volume": 4361.8, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 0.5015, "high": 0.5048, "low": 0.5005, "close": 0.5036, "volume": 7720.9, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 0.5041, "high": 0.5048, "low": 0.5013, "close": 0.5013, "volume": 19045.0, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 0.5011, "high": 0.5011, "low": 0.4944, "close": 0.4949, "volume": 13059.1, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 0.4954, "high": 0.4967, "low": 0.4929, "close": 0.4967, "volume": 23799.6, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 0.4948, "high": 0.4953, "low": 0.4943, "close": 0.4943, "volume": 984.5, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 0.4937, "high": 0.4938, "low": 0.4922, "close": 0.493, "volume": 2927.8, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 0.493, "high": 0.495, "low": 0.493, "close": 0.494, "volume": 2300.5, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 0.4933, "high": 0.4933, "low": 0.4892, "close": 0.4924, "volume": 7823.5, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 0.4927, "high": 0.4927, "low": 0.4908, "close": 0.4912, "volume": 583.5, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 0.491, "high": 0.4912, "low": 0.4881, "close": 0.4912, "volume": 4837.2, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 0.4918, "high": 0.4945, "low": 0.4915, "close": 0.4945, "volume": 3481.8, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 0.4946, "high": 0.495, "low": 0.4913, "close": 0.493, "volume": 4601.5, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 0.4918, "high": 0.4938, "low": 0.4914, "close": 0.4922, "volume": 3081.9, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 0.4918, "high": 0.4975, "low": 0.4909, "close": 0.4969, "volume": 16767.9, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 0.4978, "high": 0.4978, "low": 0.4942, "close": 0.495, "volume": 2097.9, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 0.4946, "high": 0.4946, "low": 0.4925, "close": 0.4925, "volume": 81.7, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 0.4919, "high": 0.4921, "low": 0.4911, "close": 0.4916, "volume": 1930.0, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 0.4916, "high": 0.4916, "low": 0.4916, "close": 0.4916, "volume": 0.0, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 0.4912, "high": 0.4933, "low": 0.4911, "close": 0.4933, "volume": 2881.8, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 0.4936, "high": 0.4963, "low": 0.4936, "close": 0.4962, "volume": 265.3, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 0.4966, "high": 0.4974, "low": 0.4945, "close": 0.4973, "volume": 693.8, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 0.4973, "high": 0.4978, "low": 0.4916, "close": 0.4931, "volume": 5155.0, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 0.4928, "high": 0.4934, "low": 0.4918, "close": 0.4927, "volume": 4722.5, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 0.4934, "high": 0.4936, "low": 0.4891, "close": 0.4897, "volume": 15769.5, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 0.4904, "high": 0.4956, "low": 0.4901, "close": 0.495, "volume": 5329.0, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 0.4944, "high": 0.4969, "low": 0.4941, "close": 0.4945, "volume": 9113.9, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 0.4938, "high": 0.4967, "low": 0.4937, "close": 0.4967, "volume": 4586.4, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 0.4969, "high": 0.4993, "low": 0.4967, "close": 0.4967, "volume": 10305.7, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 0.4963, "high": 0.4989, "low": 0.4955, "close": 0.4989, "volume": 2738.4, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 0.4985, "high": 0.4992, "low": 0.497, "close": 0.4972, "volume": 22698.3, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 0.4974, "high": 0.5025, "low": 0.4974, "close": 0.5023, "volume": 5675.7, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 0.5024, "high": 0.5038, "low": 0.5011, "close": 0.5011, "volume": 5373.7, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 0.501, "high": 0.5021, "low": 0.5004, "close": 0.5008, "volume": 2552.4, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 0.501, "high": 0.5021, "low": 0.5001, "close": 0.5007, "volume": 3358.0, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 0.5, "high": 0.5001, "low": 0.499, "close": 0.499, "volume": 3060.1, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 0.4995, "high": 0.5008, "low": 0.4981, "close": 0.4981, "volume": 2070.2, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 0.4984, "high": 0.5003, "low": 0.4984, "close": 0.5002, "volume": 294.8, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 0.4996, "high": 0.5008, "low": 0.4985, "close": 0.4985, "volume": 825.2, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 0.4984, "high": 0.4986, "low": 0.4879, "close": 0.4895, "volume": 89838.2, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 0.4895, "high": 0.4902, "low": 0.4855, "close": 0.4868, "volume": 123510.7, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 0.4859, "high": 0.4924, "low": 0.485, "close": 0.4912, "volume": 11645.3, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 0.4903, "high": 0.4905, "low": 0.4888, "close": 0.49, "volume": 4485.0, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 0.49, "high": 0.49, "low": 0.4838, "close": 0.4862, "volume": 5907.7, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 0.4844, "high": 0.485, "low": 0.483, "close": 0.4838, "volume": 2296.9, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 0.4835, "high": 0.4844, "low": 0.4825, "close": 0.4829, "volume": 48258.4, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 0.4832, "high": 0.4832, "low": 0.4781, "close": 0.4785, "volume": 11197.1, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 0.479, "high": 0.48, "low": 0.4747, "close": 0.4757, "volume": 101488.2, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 0.4759, "high": 0.48, "low": 0.4759, "close": 0.48, "volume": 877.4, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 0.4796, "high": 0.4822, "low": 0.4787, "close": 0.4813, "volume": 3562.6, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 0.4814, "high": 0.4844, "low": 0.4806, "close": 0.4815, "volume": 6713.0, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 0.4815, "high": 0.4844, "low": 0.4805, "close": 0.4825, "volume": 2834.8, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 0.4817, "high": 0.4852, "low": 0.4817, "close": 0.4841, "volume": 1461.5, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 0.4854, "high": 0.4935, "low": 0.4854, "close": 0.4901, "volume": 14490.9, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 0.491, "high": 0.4922, "low": 0.4902, "close": 0.4908, "volume": 536.9, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 0.4915, "high": 0.4924, "low": 0.4894, "close": 0.4913, "volume": 9642.0, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 0.4915, "high": 0.5001, "low": 0.4914, "close": 0.4987, "volume": 109113.5, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 0.4987, "high": 0.4995, "low": 0.4978, "close": 0.4988, "volume": 78880.5, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 0.4991, "high": 0.5017, "low": 0.4986, "close": 0.4999, "volume": 64050.6, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 0.4992, "high": 0.5014, "low": 0.4992, "close": 0.5014, "volume": 3848.5, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 0.5021, "high": 0.5096, "low": 0.5018, "close": 0.5075, "volume": 24912.0, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 0.5083, "high": 0.5083, "low": 0.503, "close": 0.5071, "volume": 16992.8, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 0.5069, "high": 0.5092, "low": 0.506, "close": 0.509, "volume": 7363.1, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 0.509, "high": 0.5127, "low": 0.5088, "close": 0.5121, "volume": 26887.9, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 0.5127, "high": 0.5131, "low": 0.512, "close": 0.513, "volume": 33861.3, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 0.5132, "high": 0.5164, "low": 0.5122, "close": 0.516, "volume": 18059.0, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 0.5156, "high": 0.5156, "low": 0.5102, "close": 0.5102, "volume": 18969.6, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 0.5102, "high": 0.5253, "low": 0.5093, "close": 0.5253, "volume": 106135.7, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 0.525, "high": 0.5335, "low": 0.5216, "close": 0.5238, "volume": 81304.1, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 0.523, "high": 0.5278, "low": 0.5221, "close": 0.5277, "volume": 8682.3, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 0.5269, "high": 0.5346, "low": 0.526, "close": 0.5339, "volume": 122606.1, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 0.5338, "high": 0.5338, "low": 0.5278, "close": 0.5317, "volume": 43549.9, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 0.5317, "high": 0.5317, "low": 0.5261, "close": 0.527, "volume": 12954.6, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 0.5266, "high": 0.5284, "low": 0.5234, "close": 0.5284, "volume": 84269.2, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 0.5279, "high": 0.5311, "low": 0.5276, "close": 0.5302, "volume": 24910.5, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 0.5313, "high": 0.5353, "low": 0.5305, "close": 0.5326, "volume": 10590.6, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 0.5315, "high": 0.5318, "low": 0.5218, "close": 0.5231, "volume": 38351.8, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 0.5242, "high": 0.5274, "low": 0.5219, "close": 0.5245, "volume": 55655.7, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 0.524, "high": 0.5263, "low": 0.524, "close": 0.5252, "volume": 6218.7, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 0.5265, "high": 0.5302, "low": 0.525, "close": 0.5283, "volume": 34561.0, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 0.5278, "high": 0.53, "low": 0.5244, "close": 0.5281, "volume": 37494.7, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 0.5277, "high": 0.5289, "low": 0.5263, "close": 0.5277, "volume": 22383.4, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 0.5275, "high": 0.5282, "low": 0.5257, "close": 0.5273, "volume": 30224.5, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 0.5273, "high": 0.53, "low": 0.5261, "close": 0.53, "volume": 934.4, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 0.53, "high": 0.534, "low": 0.529, "close": 0.5312, "volume": 41506.6, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 0.5314, "high": 0.5314, "low": 0.5281, "close": 0.53, "volume": 2773.9, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 0.53, "high": 0.54, "low": 0.5299, "close": 0.5397, "volume": 67804.7, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 0.5398, "high": 0.5398, "low": 0.5333, "close": 0.5336, "volume": 27619.9, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 0.534, "high": 0.5348, "low": 0.5306, "close": 0.5319, "volume": 2949.0, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 0.5332, "high": 0.538, "low": 0.5332, "close": 0.5372, "volume": 23852.8, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 0.5382, "high": 0.5395, "low": 0.5354, "close": 0.5366, "volume": 5875.0, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 0.5364, "high": 0.5373, "low": 0.5348, "close": 0.5359, "volume": 5031.3, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 0.5364, "high": 0.5405, "low": 0.5359, "close": 0.5405, "volume": 19592.8, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 0.5405, "high": 0.5405, "low": 0.536, "close": 0.536, "volume": 17878.3, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 0.537, "high": 0.5381, "low": 0.534, "close": 0.5359, "volume": 45088.8, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 0.5357, "high": 0.5408, "low": 0.534, "close": 0.5393, "volume": 193012.1, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 0.5388, "high": 0.5439, "low": 0.5366, "close": 0.5387, "volume": 36584.1, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 0.5384, "high": 0.5426, "low": 0.5381, "close": 0.5418, "volume": 33173.5, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 0.5427, "high": 0.5446, "low": 0.5337, "close": 0.5382, "volume": 38706.7, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 0.5384, "high": 0.5435, "low": 0.5357, "close": 0.5412, "volume": 58651.1, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 0.5406, "high": 0.5406, "low": 0.537, "close": 0.5378, "volume": 10669.9, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 0.5377, "high": 0.5384, "low": 0.5367, "close": 0.5372, "volume": 6447.8, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 0.538, "high": 0.5424, "low": 0.538, "close": 0.5402, "volume": 10690.3, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 0.5399, "high": 0.5418, "low": 0.5355, "close": 0.5405, "volume": 29141.4, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 0.5404, "high": 0.5431, "low": 0.54, "close": 0.5417, "volume": 20004.8, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 0.5416, "high": 0.5456, "low": 0.5411, "close": 0.5446, "volume": 22400.2, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 0.5456, "high": 0.5457, "low": 0.5415, "close": 0.5421, "volume": 5866.0, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 0.5421, "high": 0.5423, "low": 0.5386, "close": 0.5396, "volume": 10925.9, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 0.541, "high": 0.5471, "low": 0.541, "close": 0.5464, "volume": 26076.1, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 0.545, "high": 0.5453, "low": 0.5412, "close": 0.5438, "volume": 7500.4, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 0.5438, "high": 0.5442, "low": 0.5425, "close": 0.5425, "volume": 19697.3, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 0.5428, "high": 0.5433, "low": 0.541, "close": 0.5421, "volume": 8391.0, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 0.5411, "high": 0.5411, "low": 0.5379, "close": 0.5386, "volume": 15484.9, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 0.5382, "high": 0.5382, "low": 0.5373, "close": 0.5375, "volume": 10968.2, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 0.5373, "high": 0.5389, "low": 0.5359, "close": 0.5365, "volume": 29998.4, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 0.5364, "high": 0.5365, "low": 0.5345, "close": 0.5346, "volume": 4893.4, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 0.5352, "high": 0.5359, "low": 0.5318, "close": 0.5318, "volume": 2971.2, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 0.5331, "high": 0.5357, "low": 0.5326, "close": 0.5335, "volume": 3515.7, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 0.5333, "high": 0.534, "low": 0.5288, "close": 0.5302, "volume": 38470.0, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 0.5308, "high": 0.5335, "low": 0.5308, "close": 0.5325, "volume": 529.7, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 0.5331, "high": 0.5346, "low": 0.5321, "close": 0.5321, "volume": 2916.1, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 0.5322, "high": 0.5338, "low": 0.531, "close": 0.5338, "volume": 4825.4, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 0.5338, "high": 0.5347, "low": 0.5331, "close": 0.534, "volume": 90.8, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 0.5336, "high": 0.5376, "low": 0.5336, "close": 0.5376, "volume": 7963.8, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 0.5377, "high": 0.5398, "low": 0.535, "close": 0.5395, "volume": 7047.6, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 0.5389, "high": 0.5394, "low": 0.5378, "close": 0.5378, "volume": 42251.3, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 0.5374, "high": 0.5395, "low": 0.5374, "close": 0.5387, "volume": 2897.2, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 0.5393, "high": 0.5422, "low": 0.5384, "close": 0.5408, "volume": 5791.7, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 0.5402, "high": 0.5479, "low": 0.5402, "close": 0.5455, "volume": 27595.4, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 0.5461, "high": 0.5558, "low": 0.5455, "close": 0.5541, "volume": 199032.8, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 0.5549, "high": 0.555, "low": 0.5501, "close": 0.5523, "volume": 13753.7, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 0.5526, "high": 0.5542, "low": 0.5492, "close": 0.5508, "volume": 4093.2, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 0.5514, "high": 0.5618, "low": 0.5487, "close": 0.557, "volume": 49604.4, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 0.558, "high": 0.5617, "low": 0.558, "close": 0.5598, "volume": 13894.4, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 0.5582, "high": 0.5613, "low": 0.557, "close": 0.5579, "volume": 11574.8, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 0.5576, "high": 0.5609, "low": 0.5575, "close": 0.5605, "volume": 19670.4, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 0.561, "high": 0.5626, "low": 0.5596, "close": 0.5618, "volume": 20955.9, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 0.561, "high": 0.5613, "low": 0.559, "close": 0.5593, "volume": 2081.1, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 0.5604, "high": 0.5633, "low": 0.5581, "close": 0.562, "volume": 11952.9, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 0.561, "high": 0.561, "low": 0.5562, "close": 0.5583, "volume": 9123.9, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 0.5587, "high": 0.5597, "low": 0.5558, "close": 0.5558, "volume": 751.8, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 0.5559, "high": 0.5571, "low": 0.5549, "close": 0.5554, "volume": 3139.8, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 0.5547, "high": 0.5558, "low": 0.5505, "close": 0.5532, "volume": 14801.7, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 0.5532, "high": 0.554, "low": 0.553, "close": 0.5538, "volume": 2503.6, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 0.5533, "high": 0.5536, "low": 0.55, "close": 0.5521, "volume": 20525.7, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 0.5522, "high": 0.5528, "low": 0.5473, "close": 0.5491, "volume": 72560.1, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 0.5492, "high": 0.5492, "low": 0.5466, "close": 0.5479, "volume": 56478.6, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 0.5478, "high": 0.5478, "low": 0.5423, "close": 0.5435, "volume": 19937.3, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 0.5426, "high": 0.544, "low": 0.539, "close": 0.5426, "volume": 39343.3, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 0.5418, "high": 0.5464, "low": 0.5418, "close": 0.5457, "volume": 26327.4, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 0.545, "high": 0.545, "low": 0.5383, "close": 0.5411, "volume": 23414.1, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 0.5408, "high": 0.5417, "low": 0.5401, "close": 0.5405, "volume": 16699.7, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 0.5413, "high": 0.5419, "low": 0.5357, "close": 0.5361, "volume": 44573.2, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 0.5371, "high": 0.5391, "low": 0.5361, "close": 0.5371, "volume": 47346.9, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 0.5371, "high": 0.5401, "low": 0.5366, "close": 0.5395, "volume": 34076.6, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 0.5395, "high": 0.5413, "low": 0.5392, "close": 0.5407, "volume": 12919.7, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 0.5411, "high": 0.5463, "low": 0.5405, "close": 0.544, "volume": 45343.9, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 0.5431, "high": 0.5434, "low": 0.5403, "close": 0.5421, "volume": 19392.1, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 0.5424, "high": 0.5424, "low": 0.5334, "close": 0.5372, "volume": 37506.9, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 0.5373, "high": 0.5399, "low": 0.5367, "close": 0.5399, "volume": 11360.3, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 0.5389, "high": 0.5389, "low": 0.5359, "close": 0.5359, "volume": 7480.1, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 0.5367, "high": 0.5376, "low": 0.5367, "close": 0.5367, "volume": 672.5, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 0.5356, "high": 0.5366, "low": 0.5316, "close": 0.5336, "volume": 5789.1, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 0.5338, "high": 0.5387, "low": 0.5333, "close": 0.537, "volume": 2950.9, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 0.5377, "high": 0.54, "low": 0.5377, "close": 0.5382, "volume": 9846.7, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 0.537, "high": 0.5372, "low": 0.5328, "close": 0.5339, "volume": 8527.7, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 0.534, "high": 0.534, "low": 0.5328, "close": 0.5332, "volume": 3670.3, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 0.5332, "high": 0.5338, "low": 0.5312, "close": 0.5338, "volume": 6639.8, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 0.5339, "high": 0.5365, "low": 0.5312, "close": 0.5356, "volume": 25759.6, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 0.5354, "high": 0.5354, "low": 0.5329, "close": 0.5329, "volume": 3618.6, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 0.5343, "high": 0.5441, "low": 0.5341, "close": 0.5434, "volume": 10615.7, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 0.5436, "high": 0.5567, "low": 0.5433, "close": 0.5564, "volume": 64891.3, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 0.5546, "high": 0.5572, "low": 0.5502, "close": 0.5527, "volume": 52963.1, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 0.5528, "high": 0.5634, "low": 0.5525, "close": 0.5613, "volume": 180602.7, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 0.5615, "high": 0.5626, "low": 0.5551, "close": 0.5612, "volume": 80396.1, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 0.5611, "high": 0.5628, "low": 0.5542, "close": 0.5542, "volume": 72568.7, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 0.5555, "high": 0.561, "low": 0.5552, "close": 0.561, "volume": 34012.7, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 0.5611, "high": 0.5627, "low": 0.5566, "close": 0.557, "volume": 18462.5, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 0.5588, "high": 0.5615, "low": 0.557, "close": 0.5604, "volume": 25296.5, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 0.5596, "high": 0.5603, "low": 0.5579, "close": 0.5593, "volume": 23248.5, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 0.5593, "high": 0.5635, "low": 0.5593, "close": 0.5621, "volume": 17004.2, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 0.5627, "high": 0.5644, "low": 0.5521, "close": 0.5612, "volume": 58750.6, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 0.5612, "high": 0.5615, "low": 0.5521, "close": 0.5539, "volume": 41547.0, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 0.554, "high": 0.5544, "low": 0.549, "close": 0.549, "volume": 48149.9, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 0.55, "high": 0.554, "low": 0.5486, "close": 0.5537, "volume": 47959.1, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 0.5535, "high": 0.555, "low": 0.5529, "close": 0.555, "volume": 42461.8, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 0.5544, "high": 0.558, "low": 0.5542, "close": 0.5562, "volume": 8179.0, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 0.5558, "high": 0.561, "low": 0.5546, "close": 0.56, "volume": 11160.7, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 0.56, "high": 0.56, "low": 0.5568, "close": 0.5571, "volume": 1828.7, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 0.5571, "high": 0.5599, "low": 0.5564, "close": 0.5599, "volume": 10139.9, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 0.5595, "high": 0.5596, "low": 0.5535, "close": 0.5537, "volume": 2049.6, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 0.5534, "high": 0.5534, "low": 0.5511, "close": 0.5528, "volume": 7822.2, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 0.5538, "high": 0.5541, "low": 0.5504, "close": 0.5513, "volume": 2397.1, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 0.5518, "high": 0.5529, "low": 0.54, "close": 0.545, "volume": 44324.3, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 0.5444, "high": 0.5444, "low": 0.5344, "close": 0.5398, "volume": 57819.5, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 0.537, "high": 0.5412, "low": 0.5344, "close": 0.541, "volume": 6122.5, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 0.5396, "high": 0.5406, "low": 0.5364, "close": 0.5378, "volume": 14112.1, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 0.5359, "high": 0.5402, "low": 0.5359, "close": 0.5401, "volume": 12430.9, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 0.54, "high": 0.5444, "low": 0.54, "close": 0.542, "volume": 26594.8, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 0.5417, "high": 0.5422, "low": 0.5392, "close": 0.5399, "volume": 9696.9, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 0.5414, "high": 0.5441, "low": 0.5401, "close": 0.5441, "volume": 6785.4, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 0.5435, "high": 0.5463, "low": 0.543, "close": 0.5448, "volume": 5847.5, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 0.5437, "high": 0.5446, "low": 0.5417, "close": 0.5442, "volume": 3263.3, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 0.543, "high": 0.545, "low": 0.5426, "close": 0.545, "volume": 3182.9, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 0.545, "high": 0.545, "low": 0.5401, "close": 0.5417, "volume": 4439.4, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 0.5407, "high": 0.5432, "low": 0.5397, "close": 0.5397, "volume": 7426.1, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 0.5415, "high": 0.5444, "low": 0.5415, "close": 0.5435, "volume": 5735.3, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 0.5441, "high": 0.5477, "low": 0.5441, "close": 0.5465, "volume": 5819.5, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 0.5468, "high": 0.5489, "low": 0.5465, "close": 0.5486, "volume": 4022.2, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 0.5475, "high": 0.5499, "low": 0.5465, "close": 0.5498, "volume": 28741.7, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 0.5485, "high": 0.55, "low": 0.5485, "close": 0.55, "volume": 14255.2, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 0.55, "high": 0.5523, "low": 0.55, "close": 0.551, "volume": 4588.6, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 0.551, "high": 0.5558, "low": 0.5507, "close": 0.5558, "volume": 10157.6, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 0.5557, "high": 0.5654, "low": 0.5557, "close": 0.5653, "volume": 41408.2, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 0.5653, "high": 0.5742, "low": 0.5585, "close": 0.5728, "volume": 99160.5, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 0.5734, "high": 0.5744, "low": 0.5705, "close": 0.574, "volume": 103473.7, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 0.5741, "high": 0.58, "low": 0.5736, "close": 0.5737, "volume": 187215.1, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 0.5735, "high": 0.5793, "low": 0.5732, "close": 0.5782, "volume": 19247.0, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 0.578, "high": 0.582, "low": 0.575, "close": 0.578, "volume": 22156.8, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 0.5777, "high": 0.5786, "low": 0.5709, "close": 0.5748, "volume": 32709.2, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 0.5724, "high": 0.5741, "low": 0.57, "close": 0.5706, "volume": 37051.8, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 0.5709, "high": 0.5722, "low": 0.567, "close": 0.5687, "volume": 30532.3, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 0.5677, "high": 0.5726, "low": 0.5659, "close": 0.5725, "volume": 11311.3, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 0.573, "high": 0.5765, "low": 0.5704, "close": 0.5752, "volume": 85118.3, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 0.5763, "high": 0.578, "low": 0.5753, "close": 0.5767, "volume": 23290.5, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 0.5763, "high": 0.5773, "low": 0.5726, "close": 0.5773, "volume": 9007.6, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 0.5775, "high": 0.579, "low": 0.5756, "close": 0.5765, "volume": 69922.6, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 0.5764, "high": 0.5767, "low": 0.5754, "close": 0.5767, "volume": 35803.6, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 0.5771, "high": 0.5821, "low": 0.5752, "close": 0.5816, "volume": 16027.9, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 0.5806, "high": 0.5818, "low": 0.5718, "close": 0.5755, "volume": 17327.0, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 0.5756, "high": 0.5819, "low": 0.5756, "close": 0.5779, "volume": 38399.4, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 0.5782, "high": 0.5819, "low": 0.5779, "close": 0.5819, "volume": 20766.6, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 0.5819, "high": 0.5819, "low": 0.5796, "close": 0.5818, "volume": 17867.8, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 0.5799, "high": 0.5807, "low": 0.5711, "close": 0.5734, "volume": 14998.2, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 0.5733, "high": 0.5773, "low": 0.5728, "close": 0.5762, "volume": 15142.3, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 0.576, "high": 0.5785, "low": 0.5738, "close": 0.5772, "volume": 474.3, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 0.5756, "high": 0.5775, "low": 0.5753, "close": 0.5753, "volume": 1693.4, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 0.5754, "high": 0.5813, "low": 0.5745, "close": 0.5813, "volume": 28346.3, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 0.5813, "high": 0.5873, "low": 0.5813, "close": 0.5865, "volume": 41692.1, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 0.5873, "high": 0.5947, "low": 0.5862, "close": 0.5892, "volume": 48163.5, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 0.5888, "high": 0.594, "low": 0.5883, "close": 0.5908, "volume": 58050.0, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 0.5901, "high": 0.5981, "low": 0.5878, "close": 0.5969, "volume": 92150.3, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 0.5975, "high": 0.6097, "low": 0.5948, "close": 0.6053, "volume": 128983.4, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 0.6068, "high": 0.6111, "low": 0.5973, "close": 0.5987, "volume": 97600.7, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 0.5995, "high": 0.6088, "low": 0.5947, "close": 0.6075, "volume": 59877.1, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 0.6072, "high": 0.612, "low": 0.6006, "close": 0.601, "volume": 68451.5, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 0.6024, "high": 0.6036, "low": 0.5982, "close": 0.6005, "volume": 13506.8, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 0.6004, "high": 0.6035, "low": 0.5964, "close": 0.6035, "volume": 30780.0, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 0.6029, "high": 0.6039, "low": 0.595, "close": 0.5971, "volume": 119001.9, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 0.5989, "high": 0.6017, "low": 0.5898, "close": 0.5899, "volume": 20311.9, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 0.592, "high": 0.5988, "low": 0.5907, "close": 0.5986, "volume": 25100.6, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 0.597, "high": 0.6087, "low": 0.597, "close": 0.6086, "volume": 84005.3, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 0.6082, "high": 0.6111, "low": 0.6011, "close": 0.6045, "volume": 26496.1, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 0.6028, "high": 0.6036, "low": 0.6013, "close": 0.6036, "volume": 6869.8, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 0.6045, "high": 0.6045, "low": 0.602, "close": 0.6033, "volume": 6992.9, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 0.6042, "high": 0.6088, "low": 0.6, "close": 0.6084, "volume": 31472.4, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 0.6062, "high": 0.6114, "low": 0.6054, "close": 0.6075, "volume": 14895.3, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 0.6068, "high": 0.607, "low": 0.602, "close": 0.605, "volume": 12133.7, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 0.6041, "high": 0.6058, "low": 0.6002, "close": 0.6003, "volume": 7145.6, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 0.6009, "high": 0.6032, "low": 0.5978, "close": 0.5978, "volume": 25911.4, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 0.5988, "high": 0.5997, "low": 0.5966, "close": 0.5969, "volume": 35834.1, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 0.5965, "high": 0.5977, "low": 0.5915, "close": 0.596, "volume": 9699.8, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 0.5943, "high": 0.6005, "low": 0.5934, "close": 0.6003, "volume": 1542.5, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 0.5994, "high": 0.6011, "low": 0.5986, "close": 0.5994, "volume": 4127.8, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 0.5994, "high": 0.61, "low": 0.5973, "close": 0.6098, "volume": 13116.7, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 0.61, "high": 0.6116, "low": 0.603, "close": 0.6051, "volume": 30932.3, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 0.6062, "high": 0.6066, "low": 0.5889, "close": 0.5919, "volume": 60272.0, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 0.5919, "high": 0.5919, "low": 0.5849, "close": 0.5892, "volume": 34430.4, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 0.5903, "high": 0.5986, "low": 0.59, "close": 0.5929, "volume": 48071.7, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 0.5916, "high": 0.5917, "low": 0.5862, "close": 0.5889, "volume": 11748.6, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 0.5892, "high": 0.5921, "low": 0.5865, "close": 0.591, "volume": 22124.8, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 0.5912, "high": 0.5947, "low": 0.5889, "close": 0.5901, "volume": 7966.3, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 0.5907, "high": 0.5956, "low": 0.5893, "close": 0.5956, "volume": 4653.6, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 0.5947, "high": 0.5951, "low": 0.5929, "close": 0.5951, "volume": 9497.6, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 0.5942, "high": 0.5946, "low": 0.591, "close": 0.592, "volume": 5327.7, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 0.5931, "high": 0.5998, "low": 0.5922, "close": 0.5986, "volume": 17395.2, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 0.5977, "high": 0.5994, "low": 0.5958, "close": 0.5967, "volume": 4419.4, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 0.5946, "high": 0.5961, "low": 0.5881, "close": 0.5898, "volume": 26100.7, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 0.5902, "high": 0.5912, "low": 0.5881, "close": 0.5905, "volume": 11641.7, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 0.5912, "high": 0.5936, "low": 0.5905, "close": 0.5918, "volume": 60353.4, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 0.5923, "high": 0.5941, "low": 0.5913, "close": 0.5925, "volume": 10174.4, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 0.5919, "high": 0.5923, "low": 0.589, "close": 0.589, "volume": 21110.9, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 0.59, "high": 0.5901, "low": 0.5883, "close": 0.5901, "volume": 2750.6, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 0.5897, "high": 0.5932, "low": 0.5897, "close": 0.5932, "volume": 7565.2, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 0.5912, "high": 0.5919, "low": 0.5865, "close": 0.5865, "volume": 3665.4, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 0.5888, "high": 0.5888, "low": 0.5837, "close": 0.584, "volume": 10271.8, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 0.5838, "high": 0.5845, "low": 0.5821, "close": 0.5827, "volume": 7505.6, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 0.5851, "high": 0.5878, "low": 0.5848, "close": 0.5878, "volume": 2920.8, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 0.5858, "high": 0.5886, "low": 0.5846, "close": 0.5884, "volume": 1594.6, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 0.5867, "high": 0.5867, "low": 0.5779, "close": 0.5779, "volume": 7502.6, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 0.5797, "high": 0.5813, "low": 0.5706, "close": 0.5729, "volume": 18596.0, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 0.5731, "high": 0.5792, "low": 0.5722, "close": 0.5792, "volume": 41142.8, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 0.5783, "high": 0.58, "low": 0.5783, "close": 0.58, "volume": 11778.6, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 0.58, "high": 0.5837, "low": 0.5788, "close": 0.582, "volume": 40432.8, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 0.5823, "high": 0.5831, "low": 0.5816, "close": 0.5826, "volume": 3128.5, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 0.5821, "high": 0.588, "low": 0.5811, "close": 0.5867, "volume": 18690.5, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 0.5861, "high": 0.5991, "low": 0.5861, "close": 0.5988, "volume": 36159.1, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 0.5985, "high": 0.6034, "low": 0.5964, "close": 0.5993, "volume": 43195.8, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 0.5988, "high": 0.6091, "low": 0.5988, "close": 0.6091, "volume": 73084.9, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 0.6094, "high": 0.6106, "low": 0.6058, "close": 0.608, "volume": 51990.2, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 0.609, "high": 0.6237, "low": 0.609, "close": 0.6184, "volume": 162328.6, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 0.6193, "high": 0.6199, "low": 0.6116, "close": 0.6122, "volume": 21672.2, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 0.6131, "high": 0.6221, "low": 0.6108, "close": 0.6184, "volume": 51478.4, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 0.6184, "high": 0.6238, "low": 0.6159, "close": 0.621, "volume": 33764.6, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 0.6213, "high": 0.6273, "low": 0.6199, "close": 0.6259, "volume": 46715.6, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 0.6252, "high": 0.6257, "low": 0.6198, "close": 0.6221, "volume": 28466.2, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 0.6221, "high": 0.6259, "low": 0.6184, "close": 0.6198, "volume": 18047.0, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 0.6213, "high": 0.625, "low": 0.6173, "close": 0.6239, "volume": 13541.4, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 0.6256, "high": 0.6341, "low": 0.624, "close": 0.6333, "volume": 29486.8, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 0.6341, "high": 0.6382, "low": 0.6322, "close": 0.6349, "volume": 22042.5, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 0.6347, "high": 0.6351, "low": 0.6297, "close": 0.6315, "volume": 6942.1, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 0.6314, "high": 0.6356, "low": 0.6314, "close": 0.6353, "volume": 5919.6, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 0.6357, "high": 0.6364, "low": 0.6272, "close": 0.6274, "volume": 13475.1, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 0.6286, "high": 0.6303, "low": 0.623, "close": 0.6254, "volume": 34758.5, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 0.625, "high": 0.6268, "low": 0.6223, "close": 0.6258, "volume": 32752.1, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 0.6258, "high": 0.6258, "low": 0.6181, "close": 0.6217, "volume": 87953.1, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 0.6207, "high": 0.6209, "low": 0.6167, "close": 0.6202, "volume": 26270.1, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 0.6202, "high": 0.6213, "low": 0.6138, "close": 0.617, "volume": 41087.9, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 0.6169, "high": 0.622, "low": 0.6163, "close": 0.6202, "volume": 8668.7, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 0.6193, "high": 0.6228, "low": 0.6188, "close": 0.6202, "volume": 10934.4, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 0.6187, "high": 0.619, "low": 0.6128, "close": 0.6188, "volume": 14886.6, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 0.6172, "high": 0.6202, "low": 0.6171, "close": 0.6194, "volume": 4217.8, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 0.6197, "high": 0.6233, "low": 0.6187, "close": 0.6219, "volume": 25575.2, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 0.6206, "high": 0.6246, "low": 0.6154, "close": 0.6173, "volume": 94956.3, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 0.6164, "high": 0.6242, "low": 0.615, "close": 0.6227, "volume": 96182.7, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 0.6207, "high": 0.6229, "low": 0.6193, "close": 0.6221, "volume": 4311.2, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 0.6221, "high": 0.6236, "low": 0.6205, "close": 0.6215, "volume": 17239.8, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 0.6221, "high": 0.6224, "low": 0.6193, "close": 0.6193, "volume": 40896.2, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 0.62, "high": 0.6239, "low": 0.6193, "close": 0.6212, "volume": 3989.0, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 0.6216, "high": 0.6238, "low": 0.6199, "close": 0.6238, "volume": 2486.7, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 0.6238, "high": 0.6256, "low": 0.6215, "close": 0.6224, "volume": 32276.6, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 0.622, "high": 0.6278, "low": 0.622, "close": 0.6277, "volume": 16201.3, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 0.6272, "high": 0.6336, "low": 0.6269, "close": 0.631, "volume": 24813.2, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 0.6292, "high": 0.635, "low": 0.6258, "close": 0.631, "volume": 33063.1, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 0.6295, "high": 0.6339, "low": 0.6227, "close": 0.6332, "volume": 16373.1, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 0.6333, "high": 0.6376, "low": 0.629, "close": 0.629, "volume": 24016.9, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 0.6291, "high": 0.637, "low": 0.6255, "close": 0.6255, "volume": 45282.6, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 0.6266, "high": 0.6282, "low": 0.6227, "close": 0.6239, "volume": 105096.4, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 0.6232, "high": 0.6232, "low": 0.6184, "close": 0.6211, "volume": 62053.5, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 0.6217, "high": 0.6257, "low": 0.6185, "close": 0.625, "volume": 32169.9, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 0.6245, "high": 0.6267, "low": 0.6171, "close": 0.6181, "volume": 20850.9, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 0.617, "high": 0.6268, "low": 0.6151, "close": 0.6268, "volume": 18107.9, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 0.6268, "high": 0.629, "low": 0.6222, "close": 0.6241, "volume": 27951.9, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 0.6231, "high": 0.6231, "low": 0.6186, "close": 0.6226, "volume": 7345.3, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 0.6202, "high": 0.6267, "low": 0.62, "close": 0.624, "volume": 25374.2, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 0.6265, "high": 0.634, "low": 0.626, "close": 0.6339, "volume": 39241.7, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 0.6314, "high": 0.634, "low": 0.6313, "close": 0.6329, "volume": 136928.7, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 0.633, "high": 0.634, "low": 0.6312, "close": 0.634, "volume": 70636.2, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 0.633, "high": 0.6346, "low": 0.6232, "close": 0.6241, "volume": 74386.2, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 0.6245, "high": 0.6301, "low": 0.6201, "close": 0.6291, "volume": 27506.7, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 0.6287, "high": 0.6393, "low": 0.6277, "close": 0.632, "volume": 40595.3, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 0.633, "high": 0.633, "low": 0.6255, "close": 0.6266, "volume": 20755.0, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 0.6274, "high": 0.631, "low": 0.6232, "close": 0.6286, "volume": 11231.8, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 0.6274, "high": 0.6278, "low": 0.6256, "close": 0.6273, "volume": 253.7, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 0.6264, "high": 0.6346, "low": 0.6264, "close": 0.632, "volume": 7753.6, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 0.6323, "high": 0.6328, "low": 0.6285, "close": 0.6286, "volume": 2186.7, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 0.631, "high": 0.6318, "low": 0.6198, "close": 0.6244, "volume": 14789.0, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 0.6244, "high": 0.6261, "low": 0.6161, "close": 0.622, "volume": 21117.5, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 0.6221, "high": 0.635, "low": 0.6221, "close": 0.6324, "volume": 23982.1, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 0.6334, "high": 0.6351, "low": 0.6303, "close": 0.6304, "volume": 2475.0, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 0.6304, "high": 0.631, "low": 0.6256, "close": 0.6257, "volume": 7330.0, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 0.6252, "high": 0.6396, "low": 0.6239, "close": 0.6378, "volume": 38143.6, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 0.6378, "high": 0.6382, "low": 0.618, "close": 0.6226, "volume": 91856.1, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 0.6206, "high": 0.6206, "low": 0.5938, "close": 0.6097, "volume": 145715.7, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 0.609, "high": 0.6142, "low": 0.6033, "close": 0.6033, "volume": 31123.0, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 0.6033, "high": 0.6051, "low": 0.5972, "close": 0.6038, "volume": 66748.8, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 0.6023, "high": 0.6059, "low": 0.5997, "close": 0.6034, "volume": 7120.1, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 0.6033, "high": 0.6181, "low": 0.6015, "close": 0.6171, "volume": 59054.5, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 0.6176, "high": 0.6176, "low": 0.6124, "close": 0.6143, "volume": 10038.8, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 0.6149, "high": 0.6292, "low": 0.6147, "close": 0.627, "volume": 52571.6, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 0.6264, "high": 0.6288, "low": 0.6221, "close": 0.6247, "volume": 28284.2, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 0.6247, "high": 0.629, "low": 0.6195, "close": 0.6215, "volume": 47707.0, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 0.6221, "high": 0.6222, "low": 0.614, "close": 0.6152, "volume": 14556.0, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 0.6139, "high": 0.6152, "low": 0.609, "close": 0.6094, "volume": 16354.3, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 0.6094, "high": 0.613, "low": 0.6082, "close": 0.609, "volume": 52764.4, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 0.6097, "high": 0.6139, "low": 0.6097, "close": 0.6126, "volume": 5193.0, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 0.6115, "high": 0.6126, "low": 0.6057, "close": 0.6063, "volume": 14766.4, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 0.6079, "high": 0.6111, "low": 0.604, "close": 0.604, "volume": 61914.2, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 0.604, "high": 0.6065, "low": 0.599, "close": 0.6003, "volume": 40971.8, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 0.6002, "high": 0.6011, "low": 0.5932, "close": 0.5954, "volume": 31083.9, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 0.5976, "high": 0.5998, "low": 0.5976, "close": 0.598, "volume": 8726.6, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 0.5977, "high": 0.5977, "low": 0.5867, "close": 0.5887, "volume": 52145.3, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 0.5889, "high": 0.5917, "low": 0.5832, "close": 0.5905, "volume": 12960.5, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 0.5905, "high": 0.5923, "low": 0.5858, "close": 0.5859, "volume": 17258.3, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 0.5862, "high": 0.5933, "low": 0.5851, "close": 0.5911, "volume": 7547.0, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 0.592, "high": 0.5938, "low": 0.5878, "close": 0.5914, "volume": 2516.5, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 0.5892, "high": 0.5897, "low": 0.5818, "close": 0.586, "volume": 10123.4, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 0.5857, "high": 0.5922, "low": 0.5853, "close": 0.5888, "volume": 5024.0, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 0.5892, "high": 0.59, "low": 0.5831, "close": 0.5887, "volume": 35975.1, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 0.5887, "high": 0.5892, "low": 0.5819, "close": 0.5819, "volume": 15235.2, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 0.5818, "high": 0.5823, "low": 0.5683, "close": 0.5777, "volume": 269154.1, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 0.5771, "high": 0.5826, "low": 0.5771, "close": 0.5821, "volume": 38678.1, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 0.5828, "high": 0.5861, "low": 0.5821, "close": 0.583, "volume": 16389.2, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 0.5841, "high": 0.5917, "low": 0.5837, "close": 0.5912, "volume": 14010.3, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 0.5917, "high": 0.5943, "low": 0.5909, "close": 0.5937, "volume": 4705.6, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 0.5943, "high": 0.5987, "low": 0.5941, "close": 0.5982, "volume": 23053.0, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 0.5984, "high": 0.5987, "low": 0.592, "close": 0.5931, "volume": 8913.9, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 0.5926, "high": 0.5933, "low": 0.5825, "close": 0.5831, "volume": 23255.6, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 0.5846, "high": 0.5866, "low": 0.5824, "close": 0.5824, "volume": 20989.1, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 0.5825, "high": 0.5881, "low": 0.5813, "close": 0.5878, "volume": 4869.8, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 0.5869, "high": 0.5882, "low": 0.5833, "close": 0.5843, "volume": 1647.5, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 0.5839, "high": 0.5896, "low": 0.5839, "close": 0.5896, "volume": 891.1, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 0.5891, "high": 0.6023, "low": 0.5891, "close": 0.6021, "volume": 24124.8, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 0.6005, "high": 0.604, "low": 0.5966, "close": 0.6012, "volume": 18774.0, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 0.6011, "high": 0.6074, "low": 0.5999, "close": 0.607, "volume": 11541.3, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 0.6066, "high": 0.6074, "low": 0.6022, "close": 0.6072, "volume": 4263.9, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 0.6065, "high": 0.6065, "low": 0.5977, "close": 0.6007, "volume": 4098.8, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 0.5991, "high": 0.601, "low": 0.5974, "close": 0.5974, "volume": 487.8, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 0.5994, "high": 0.6011, "low": 0.5944, "close": 0.5963, "volume": 4210.8, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 0.596, "high": 0.596, "low": 0.5854, "close": 0.5875, "volume": 11288.0, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 0.5889, "high": 0.5957, "low": 0.5889, "close": 0.5951, "volume": 10623.7, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 0.5956, "high": 0.5985, "low": 0.5921, "close": 0.5955, "volume": 8351.9, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 0.5955, "high": 0.5955, "low": 0.5885, "close": 0.5885, "volume": 16738.7, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 0.5917, "high": 0.5956, "low": 0.5908, "close": 0.5949, "volume": 12703.1, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 0.594, "high": 0.5994, "low": 0.5937, "close": 0.5994, "volume": 65791.9, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 0.5989, "high": 0.5989, "low": 0.5935, "close": 0.5935, "volume": 6209.1, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 0.5948, "high": 0.6024, "low": 0.5948, "close": 0.6015, "volume": 19195.4, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 0.6, "high": 0.6002, "low": 0.5911, "close": 0.5911, "volume": 52766.7, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 0.594, "high": 0.5952, "low": 0.5887, "close": 0.5925, "volume": 8912.6, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 0.5895, "high": 0.5907, "low": 0.5848, "close": 0.5855, "volume": 13049.1, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 0.5855, "high": 0.5937, "low": 0.5855, "close": 0.5937, "volume": 102632.0, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 0.5937, "high": 0.5946, "low": 0.5902, "close": 0.5902, "volume": 22136.7, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 0.5901, "high": 0.593, "low": 0.5845, "close": 0.5845, "volume": 5706.8, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 0.5845, "high": 0.5858, "low": 0.5831, "close": 0.5848, "volume": 30149.6, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 0.5841, "high": 0.5889, "low": 0.5826, "close": 0.5887, "volume": 5853.9, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 0.5869, "high": 0.5893, "low": 0.5869, "close": 0.5892, "volume": 1123.5, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 0.5896, "high": 0.5915, "low": 0.5889, "close": 0.5912, "volume": 618.8, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 0.5912, "high": 0.5912, "low": 0.5829, "close": 0.5835, "volume": 1699.6, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 0.5832, "high": 0.5865, "low": 0.58, "close": 0.58, "volume": 21386.0, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 0.58, "high": 0.5832, "low": 0.58, "close": 0.5824, "volume": 3991.6, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 0.5828, "high": 0.5841, "low": 0.5821, "close": 0.5841, "volume": 870.9, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 0.5844, "high": 0.5847, "low": 0.5832, "close": 0.5832, "volume": 523.6, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 0.5844, "high": 0.5844, "low": 0.58, "close": 0.58, "volume": 31988.0, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 0.58, "high": 0.5837, "low": 0.5785, "close": 0.5837, "volume": 7886.7, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 0.583, "high": 0.5894, "low": 0.5807, "close": 0.5875, "volume": 6221.4, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 0.5872, "high": 0.5875, "low": 0.5775, "close": 0.578, "volume": 22972.8, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 0.5775, "high": 0.5795, "low": 0.5639, "close": 0.5777, "volume": 121043.6, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 0.5786, "high": 0.5847, "low": 0.5786, "close": 0.5838, "volume": 3681.8, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 0.5851, "high": 0.5863, "low": 0.5807, "close": 0.5863, "volume": 3934.3, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 0.5864, "high": 0.5912, "low": 0.585, "close": 0.5905, "volume": 18867.8, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 0.591, "high": 0.593, "low": 0.5877, "close": 0.5929, "volume": 12067.1, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 0.5919, "high": 0.5919, "low": 0.5885, "close": 0.5887, "volume": 17629.4, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 0.5887, "high": 0.5887, "low": 0.5817, "close": 0.5817, "volume": 4694.4, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 0.5816, "high": 0.5851, "low": 0.5771, "close": 0.5839, "volume": 140469.2, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 0.5824, "high": 0.5851, "low": 0.5821, "close": 0.5837, "volume": 5808.5, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 0.5837, "high": 0.5837, "low": 0.5713, "close": 0.5713, "volume": 9842.3, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 0.5739, "high": 0.576, "low": 0.5717, "close": 0.5732, "volume": 3481.3, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 0.5729, "high": 0.5757, "low": 0.5701, "close": 0.5752, "volume": 10253.7, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 0.5756, "high": 0.5814, "low": 0.5756, "close": 0.5806, "volume": 6823.9, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 0.58, "high": 0.5807, "low": 0.579, "close": 0.5806, "volume": 599.2, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 0.5805, "high": 0.5819, "low": 0.5799, "close": 0.5819, "volume": 8321.4, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 0.581, "high": 0.5865, "low": 0.5808, "close": 0.585, "volume": 19266.8, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 0.5865, "high": 0.5882, "low": 0.583, "close": 0.583, "volume": 4797.9, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 0.584, "high": 0.5867, "low": 0.584, "close": 0.5867, "volume": 1954.5, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 0.5875, "high": 0.5893, "low": 0.5875, "close": 0.5881, "volume": 2945.3, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 0.5875, "high": 0.5883, "low": 0.5862, "close": 0.5881, "volume": 1387.2, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 0.5877, "high": 0.5877, "low": 0.5853, "close": 0.5873, "volume": 12981.2, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 0.5861, "high": 0.5917, "low": 0.5861, "close": 0.5907, "volume": 8573.3, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 0.5906, "high": 0.593, "low": 0.5879, "close": 0.5879, "volume": 7061.0, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 0.5914, "high": 0.5925, "low": 0.5881, "close": 0.5881, "volume": 2131.0, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 0.5893, "high": 0.5911, "low": 0.5875, "close": 0.5875, "volume": 11354.4, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 0.5892, "high": 0.5967, "low": 0.5892, "close": 0.5928, "volume": 12063.5, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 0.5941, "high": 0.5959, "low": 0.5914, "close": 0.5914, "volume": 20084.3, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 0.5921, "high": 0.5934, "low": 0.5913, "close": 0.5931, "volume": 4547.9, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 0.5912, "high": 0.5926, "low": 0.5912, "close": 0.5926, "volume": 243.9, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 0.5917, "high": 0.599, "low": 0.5893, "close": 0.5969, "volume": 9043.3, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 0.5972, "high": 0.5996, "low": 0.5945, "close": 0.5953, "volume": 2067.4, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 0.5962, "high": 0.5971, "low": 0.5921, "close": 0.5961, "volume": 41696.5, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 0.5961, "high": 0.5973, "low": 0.5944, "close": 0.5956, "volume": 20578.8, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 0.596, "high": 0.5974, "low": 0.5895, "close": 0.597, "volume": 123047.5, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 0.5972, "high": 0.6008, "low": 0.5948, "close": 0.5959, "volume": 16889.1, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 0.5961, "high": 0.5961, "low": 0.5898, "close": 0.5959, "volume": 7144.5, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 0.596, "high": 0.5973, "low": 0.5934, "close": 0.5951, "volume": 2466.5, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 0.5949, "high": 0.5953, "low": 0.5931, "close": 0.5953, "volume": 2302.0, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 0.5954, "high": 0.5985, "low": 0.594, "close": 0.5956, "volume": 1075.9, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 0.5954, "high": 0.5963, "low": 0.5926, "close": 0.5957, "volume": 3201.3, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 0.5945, "high": 0.5945, "low": 0.5895, "close": 0.5897, "volume": 3015.4, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 0.5896, "high": 0.591, "low": 0.5878, "close": 0.591, "volume": 2153.4, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 0.5903, "high": 0.5903, "low": 0.5876, "close": 0.5887, "volume": 1387.7, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 0.5894, "high": 0.5899, "low": 0.5889, "close": 0.5889, "volume": 1246.4, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 0.5891, "high": 0.5891, "low": 0.5868, "close": 0.5886, "volume": 749.2, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 0.5881, "high": 0.5897, "low": 0.5864, "close": 0.5897, "volume": 15498.6, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 0.5898, "high": 0.5908, "low": 0.5847, "close": 0.5892, "volume": 7204.7, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 0.5888, "high": 0.5888, "low": 0.5837, "close": 0.5837, "volume": 2578.6, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 0.5837, "high": 0.5849, "low": 0.5813, "close": 0.582, "volume": 4942.8, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 0.5819, "high": 0.5863, "low": 0.5812, "close": 0.5863, "volume": 17159.2, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 0.5861, "high": 0.5863, "low": 0.5837, "close": 0.5846, "volume": 892.9, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 0.5851, "high": 0.5885, "low": 0.584, "close": 0.5881, "volume": 11034.2, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 0.5881, "high": 0.593, "low": 0.588, "close": 0.5895, "volume": 8651.9, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 0.5888, "high": 0.5888, "low": 0.5844, "close": 0.5877, "volume": 47120.0, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 0.5873, "high": 0.5934, "low": 0.5869, "close": 0.5908, "volume": 8581.8, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 0.592, "high": 0.5925, "low": 0.5904, "close": 0.591, "volume": 1539.1, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 0.5916, "high": 0.5921, "low": 0.5883, "close": 0.5901, "volume": 15664.9, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 0.5888, "high": 0.5888, "low": 0.5846, "close": 0.5846, "volume": 12997.3, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 0.5851, "high": 0.5852, "low": 0.581, "close": 0.5818, "volume": 56510.6, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 0.5818, "high": 0.5849, "low": 0.5812, "close": 0.5849, "volume": 40476.8, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 0.5853, "high": 0.5858, "low": 0.5829, "close": 0.5845, "volume": 19683.6, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 0.5845, "high": 0.5862, "low": 0.582, "close": 0.5861, "volume": 18338.9, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 0.5861, "high": 0.5889, "low": 0.5843, "close": 0.5889, "volume": 3184.3, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 0.5889, "high": 0.5894, "low": 0.5813, "close": 0.5851, "volume": 84482.1, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 0.5841, "high": 0.5858, "low": 0.5817, "close": 0.5837, "volume": 5955.2, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 0.5828, "high": 0.5842, "low": 0.5732, "close": 0.5735, "volume": 47407.5, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 0.5756, "high": 0.5793, "low": 0.5756, "close": 0.578, "volume": 5392.2, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 0.578, "high": 0.5806, "low": 0.5748, "close": 0.5792, "volume": 9024.0, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 0.5795, "high": 0.5833, "low": 0.5773, "close": 0.5833, "volume": 7532.8, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 0.5835, "high": 0.5863, "low": 0.5824, "close": 0.5831, "volume": 18374.3, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 0.5833, "high": 0.5934, "low": 0.5831, "close": 0.5931, "volume": 48635.1, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 0.5929, "high": 0.6062, "low": 0.5911, "close": 0.6035, "volume": 60726.9, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 0.6054, "high": 0.6128, "low": 0.6046, "close": 0.6087, "volume": 107614.7, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 0.6087, "high": 0.609, "low": 0.6026, "close": 0.6084, "volume": 91364.7, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 0.6084, "high": 0.6099, "low": 0.6077, "close": 0.6079, "volume": 31958.9, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 0.6077, "high": 0.6158, "low": 0.605, "close": 0.6158, "volume": 112131.9, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 0.6159, "high": 0.62, "low": 0.615, "close": 0.62, "volume": 40857.6, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 0.62, "high": 0.62, "low": 0.6159, "close": 0.6173, "volume": 24714.3, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 0.6163, "high": 0.6175, "low": 0.6149, "close": 0.6159, "volume": 14374.9, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 0.6149, "high": 0.6197, "low": 0.6142, "close": 0.6197, "volume": 42023.7, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 0.6199, "high": 0.622, "low": 0.6155, "close": 0.6212, "volume": 18439.2, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 0.6214, "high": 0.6262, "low": 0.6203, "close": 0.623, "volume": 47011.6, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 0.6231, "high": 0.6275, "low": 0.6186, "close": 0.624, "volume": 64801.1, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 0.624, "high": 0.6285, "low": 0.6201, "close": 0.6201, "volume": 65360.7, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 0.6215, "high": 0.6236, "low": 0.6182, "close": 0.6216, "volume": 39960.4, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 0.621, "high": 0.6236, "low": 0.6209, "close": 0.622, "volume": 5921.1, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 0.6237, "high": 0.6247, "low": 0.6199, "close": 0.6203, "volume": 22188.0, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 0.6207, "high": 0.6207, "low": 0.6132, "close": 0.6145, "volume": 43651.6, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 0.6149, "high": 0.62, "low": 0.6149, "close": 0.6183, "volume": 10372.1, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 0.6176, "high": 0.6238, "low": 0.6174, "close": 0.6212, "volume": 8064.2, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 0.6209, "high": 0.6226, "low": 0.6188, "close": 0.6225, "volume": 3612.2, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 0.6213, "high": 0.6213, "low": 0.6174, "close": 0.619, "volume": 9325.9, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 0.6179, "high": 0.6256, "low": 0.6167, "close": 0.6209, "volume": 23900.7, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 0.6206, "high": 0.628, "low": 0.619, "close": 0.6275, "volume": 21391.0, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 0.6275, "high": 0.6283, "low": 0.6206, "close": 0.6227, "volume": 16482.5, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 0.6238, "high": 0.6251, "low": 0.6116, "close": 0.6133, "volume": 19987.8, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 0.6133, "high": 0.6166, "low": 0.6079, "close": 0.6148, "volume": 69633.1, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 0.6163, "high": 0.617, "low": 0.6102, "close": 0.6103, "volume": 12635.7, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 0.6109, "high": 0.6224, "low": 0.6109, "close": 0.6193, "volume": 23545.9, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 0.6212, "high": 0.6268, "low": 0.6188, "close": 0.6254, "volume": 77573.8, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 0.6261, "high": 0.6261, "low": 0.6193, "close": 0.6243, "volume": 21341.5, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 0.6243, "high": 0.6267, "low": 0.6226, "close": 0.6243, "volume": 27703.5, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 0.6248, "high": 0.6292, "low": 0.6224, "close": 0.625, "volume": 31845.5, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 0.625, "high": 0.6253, "low": 0.623, "close": 0.6233, "volume": 5483.8, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 0.624, "high": 0.6291, "low": 0.624, "close": 0.6245, "volume": 6801.9, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 0.6239, "high": 0.6239, "low": 0.6189, "close": 0.6203, "volume": 12076.2, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 0.62, "high": 0.621, "low": 0.6177, "close": 0.6194, "volume": 45075.1, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 0.6194, "high": 0.6201, "low": 0.6151, "close": 0.6162, "volume": 50140.9, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 0.6162, "high": 0.6219, "low": 0.6162, "close": 0.6202, "volume": 11425.7, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 0.62, "high": 0.6206, "low": 0.6182, "close": 0.619, "volume": 1927.4, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 0.6184, "high": 0.6202, "low": 0.6172, "close": 0.6173, "volume": 4454.3, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 0.6178, "high": 0.6256, "low": 0.6178, "close": 0.6234, "volume": 9878.6, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 0.6236, "high": 0.6369, "low": 0.6236, "close": 0.6368, "volume": 134454.8, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 0.6364, "high": 0.6364, "low": 0.6239, "close": 0.6356, "volume": 104721.3, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 0.636, "high": 0.6375, "low": 0.6318, "close": 0.6375, "volume": 10746.8, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 0.6375, "high": 0.6429, "low": 0.6207, "close": 0.6251, "volume": 87525.6, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 0.6234, "high": 0.6308, "low": 0.6234, "close": 0.6294, "volume": 18782.3, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 0.6292, "high": 0.6346, "low": 0.6265, "close": 0.6346, "volume": 22458.2, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 0.6347, "high": 0.6418, "low": 0.6289, "close": 0.6398, "volume": 78268.6, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 0.6398, "high": 0.6471, "low": 0.6354, "close": 0.6407, "volume": 136528.4, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 0.641, "high": 0.65, "low": 0.641, "close": 0.65, "volume": 147251.8, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 0.65, "high": 0.6572, "low": 0.6247, "close": 0.6307, "volume": 555401.1, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 0.631, "high": 0.6338, "low": 0.6054, "close": 0.6182, "volume": 281008.8, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 0.6187, "high": 0.6236, "low": 0.6154, "close": 0.6173, "volume": 30294.9, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 0.6175, "high": 0.6223, "low": 0.6125, "close": 0.6207, "volume": 42797.5, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 0.6189, "high": 0.627, "low": 0.6173, "close": 0.6262, "volume": 43261.3, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 0.6243, "high": 0.6347, "low": 0.6234, "close": 0.6291, "volume": 105455.4, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 0.6292, "high": 0.6317, "low": 0.6269, "close": 0.6284, "volume": 54745.7, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 0.6284, "high": 0.6373, "low": 0.6228, "close": 0.6373, "volume": 35579.4, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 0.6372, "high": 0.645, "low": 0.6333, "close": 0.645, "volume": 62741.4, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 0.645, "high": 0.6459, "low": 0.634, "close": 0.6388, "volume": 107959.7, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 0.6369, "high": 0.6411, "low": 0.6353, "close": 0.6411, "volume": 59643.8, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 0.6389, "high": 0.6525, "low": 0.6372, "close": 0.6522, "volume": 206407.6, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 0.6525, "high": 0.6598, "low": 0.649, "close": 0.6598, "volume": 61669.9, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 0.6598, "high": 0.6869, "low": 0.6598, "close": 0.6869, "volume": 339148.1, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 0.6869, "high": 0.6951, "low": 0.6674, "close": 0.6798, "volume": 124438.8, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 0.68, "high": 0.6937, "low": 0.6791, "close": 0.6922, "volume": 28011.9, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 0.6923, "high": 0.698, "low": 0.6845, "close": 0.6912, "volume": 48463.5, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 0.6923, "high": 0.6996, "low": 0.683, "close": 0.6988, "volume": 36464.6, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 0.6996, "high": 0.7, "low": 0.6859, "close": 0.6908, "volume": 102585.5, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 0.6908, "high": 0.6933, "low": 0.6834, "close": 0.6915, "volume": 54500.5, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 0.6903, "high": 0.698, "low": 0.6837, "close": 0.6959, "volume": 39206.4, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 0.6973, "high": 0.6995, "low": 0.6858, "close": 0.6975, "volume": 78412.4, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 0.698, "high": 0.7, "low": 0.6921, "close": 0.6929, "volume": 50916.0, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 0.6941, "high": 0.6957, "low": 0.673, "close": 0.6809, "volume": 162402.7, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 0.6826, "high": 0.6849, "low": 0.6637, "close": 0.6666, "volume": 205480.1, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 0.6652, "high": 0.6754, "low": 0.6636, "close": 0.6675, "volume": 93902.8, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 0.6673, "high": 0.6775, "low": 0.6662, "close": 0.6767, "volume": 56142.5, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 0.676, "high": 0.6786, "low": 0.6754, "close": 0.6786, "volume": 49226.3, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 0.6759, "high": 0.6759, "low": 0.6527, "close": 0.6645, "volume": 68450.3, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 0.6647, "high": 0.6647, "low": 0.6421, "close": 0.6509, "volume": 106280.2, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 0.6509, "high": 0.6608, "low": 0.6509, "close": 0.6556, "volume": 16436.3, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 0.6556, "high": 0.6724, "low": 0.6548, "close": 0.6717, "volume": 63391.9, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 0.6715, "high": 0.6755, "low": 0.654, "close": 0.6733, "volume": 70946.1, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 0.6714, "high": 0.6757, "low": 0.6661, "close": 0.6757, "volume": 22807.8, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 0.6757, "high": 0.6815, "low": 0.67, "close": 0.6737, "volume": 108639.3, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 0.6734, "high": 0.6752, "low": 0.6695, "close": 0.6752, "volume": 17207.9, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 0.6752, "high": 0.676, "low": 0.6679, "close": 0.6682, "volume": 5508.3, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 0.6677, "high": 0.674, "low": 0.6657, "close": 0.6669, "volume": 7251.1, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 0.6695, "high": 0.6714, "low": 0.6635, "close": 0.6649, "volume": 7796.2, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 0.6657, "high": 0.675, "low": 0.6624, "close": 0.6712, "volume": 14118.9, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 0.6733, "high": 0.6815, "low": 0.6733, "close": 0.6793, "volume": 21227.9, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 0.68, "high": 0.6879, "low": 0.676, "close": 0.6858, "volume": 52267.5, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 0.6837, "high": 0.6886, "low": 0.6808, "close": 0.6851, "volume": 25291.5, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 0.6866, "high": 0.6894, "low": 0.6829, "close": 0.6841, "volume": 26906.6, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 0.685, "high": 0.689, "low": 0.683, "close": 0.6881, "volume": 54502.5, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 0.6885, "high": 0.6918, "low": 0.6799, "close": 0.6871, "volume": 117091.8, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 0.6875, "high": 0.692, "low": 0.6768, "close": 0.6793, "volume": 35996.1, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 0.68, "high": 0.6831, "low": 0.6754, "close": 0.6785, "volume": 36654.4, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 0.6791, "high": 0.692, "low": 0.6775, "close": 0.6897, "volume": 71276.2, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 0.6888, "high": 0.6929, "low": 0.6863, "close": 0.6905, "volume": 84593.8, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 0.6908, "high": 0.6956, "low": 0.6885, "close": 0.6913, "volume": 141659.6, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 0.6923, "high": 0.6942, "low": 0.6897, "close": 0.6942, "volume": 28323.6, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 0.6942, "high": 0.6949, "low": 0.6891, "close": 0.6942, "volume": 20768.2, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 0.6949, "high": 0.6975, "low": 0.6824, "close": 0.6975, "volume": 124103.8, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 0.6958, "high": 0.7188, "low": 0.695, "close": 0.7188, "volume": 201488.1, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 0.7188, "high": 0.75, "low": 0.7143, "close": 0.7451, "volume": 529347.2, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 0.7462, "high": 0.7567, "low": 0.7199, "close": 0.7529, "volume": 358861.5, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 0.7529, "high": 0.7597, "low": 0.7466, "close": 0.7596, "volume": 107822.5, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 0.7597, "high": 0.76, "low": 0.7505, "close": 0.7545, "volume": 88856.0, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 0.7548, "high": 0.7594, "low": 0.7478, "close": 0.7553, "volume": 164817.2, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 0.7554, "high": 0.7576, "low": 0.7463, "close": 0.7463, "volume": 163135.8, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 0.7466, "high": 0.7498, "low": 0.7391, "close": 0.7399, "volume": 71355.8, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 0.7417, "high": 0.7436, "low": 0.7287, "close": 0.7342, "volume": 37660.9, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 0.7342, "high": 0.7515, "low": 0.733, "close": 0.7443, "volume": 43864.1, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 0.7471, "high": 0.7471, "low": 0.7225, "close": 0.7254, "volume": 26691.2, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 0.7242, "high": 0.7333, "low": 0.7242, "close": 0.7327, "volume": 32761.6, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 0.7334, "high": 0.737, "low": 0.73, "close": 0.7339, "volume": 23215.7, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 0.7331, "high": 0.7442, "low": 0.732, "close": 0.7418, "volume": 20711.1, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 0.7418, "high": 0.7583, "low": 0.7391, "close": 0.7392, "volume": 40564.6, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 0.739, "high": 0.739, "low": 0.7234, "close": 0.7314, "volume": 19167.4, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 0.7326, "high": 0.7344, "low": 0.7264, "close": 0.7312, "volume": 7727.4, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 0.7329, "high": 0.7378, "low": 0.723, "close": 0.7335, "volume": 61349.5, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 0.7322, "high": 0.7377, "low": 0.7322, "close": 0.7332, "volume": 49358.3, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 0.7328, "high": 0.7408, "low": 0.7322, "close": 0.7352, "volume": 23717.4, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 0.7379, "high": 0.7425, "low": 0.7378, "close": 0.7397, "volume": 33389.9, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 0.7399, "high": 0.7404, "low": 0.7297, "close": 0.7316, "volume": 29420.2, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 0.7339, "high": 0.7354, "low": 0.7299, "close": 0.7327, "volume": 25958.5, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 0.7317, "high": 0.7374, "low": 0.7313, "close": 0.7352, "volume": 21722.7, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 0.7364, "high": 0.7419, "low": 0.7364, "close": 0.7399, "volume": 10649.5, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 0.7404, "high": 0.7416, "low": 0.7306, "close": 0.7306, "volume": 90873.7, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 0.7309, "high": 0.7367, "low": 0.729, "close": 0.7367, "volume": 10751.5, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 0.7367, "high": 0.7379, "low": 0.7289, "close": 0.7347, "volume": 9923.5, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 0.7355, "high": 0.7409, "low": 0.7331, "close": 0.7399, "volume": 12445.2, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 0.7394, "high": 0.742, "low": 0.739, "close": 0.739, "volume": 35492.8, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 0.7392, "high": 0.7395, "low": 0.7306, "close": 0.7309, "volume": 53543.3, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 0.7309, "high": 0.7371, "low": 0.7279, "close": 0.7309, "volume": 86897.2, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 0.7309, "high": 0.7309, "low": 0.7071, "close": 0.7153, "volume": 85508.3, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 0.7119, "high": 0.7279, "low": 0.7074, "close": 0.7267, "volume": 7954.7, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 0.7253, "high": 0.729, "low": 0.7181, "close": 0.7239, "volume": 32385.4, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 0.7236, "high": 0.7245, "low": 0.7179, "close": 0.72, "volume": 17398.2, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 0.72, "high": 0.7275, "low": 0.7195, "close": 0.7265, "volume": 17731.0, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 0.7265, "high": 0.7323, "low": 0.7249, "close": 0.7265, "volume": 15126.4, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 0.7299, "high": 0.7299, "low": 0.724, "close": 0.7264, "volume": 10197.2, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 0.7263, "high": 0.727, "low": 0.7193, "close": 0.7193, "volume": 18350.7, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 0.7219, "high": 0.7268, "low": 0.7219, "close": 0.7239, "volume": 6022.3, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 0.724, "high": 0.7321, "low": 0.7207, "close": 0.7314, "volume": 45380.4, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 0.7314, "high": 0.7358, "low": 0.7308, "close": 0.733, "volume": 92523.3, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 0.733, "high": 0.7345, "low": 0.7234, "close": 0.7265, "volume": 152662.2, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 0.7263, "high": 0.7306, "low": 0.7263, "close": 0.7267, "volume": 13683.6, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 0.7267, "high": 0.7293, "low": 0.7255, "close": 0.7267, "volume": 10136.6, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 0.7279, "high": 0.7286, "low": 0.7254, "close": 0.7271, "volume": 1759.0, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 0.7278, "high": 0.737, "low": 0.7274, "close": 0.73, "volume": 22724.3, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 0.7302, "high": 0.7311, "low": 0.7286, "close": 0.7292, "volume": 24859.1, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 0.7292, "high": 0.7452, "low": 0.7269, "close": 0.7359, "volume": 55798.6, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 0.7339, "high": 0.7432, "low": 0.7308, "close": 0.7423, "volume": 31598.8, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 0.7432, "high": 0.7502, "low": 0.7388, "close": 0.7502, "volume": 100942.5, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 0.7501, "high": 0.7557, "low": 0.7411, "close": 0.752, "volume": 75209.8, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 0.7545, "high": 0.7549, "low": 0.7449, "close": 0.7476, "volume": 65284.0, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 0.7498, "high": 0.77, "low": 0.745, "close": 0.7629, "volume": 107284.4, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 0.7627, "high": 0.7897, "low": 0.7548, "close": 0.7886, "volume": 172680.1, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 0.7891, "high": 0.792, "low": 0.7836, "close": 0.7869, "volume": 94078.6, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 0.7869, "high": 0.792, "low": 0.7869, "close": 0.7919, "volume": 74840.3, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 0.7915, "high": 0.792, "low": 0.7818, "close": 0.7919, "volume": 32481.3, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 0.792, "high": 0.7977, "low": 0.776, "close": 0.7776, "volume": 48035.4, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 0.7786, "high": 0.7842, "low": 0.773, "close": 0.7817, "volume": 31206.1, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 0.781, "high": 0.7833, "low": 0.7757, "close": 0.7826, "volume": 15350.7, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 0.7839, "high": 0.7844, "low": 0.7711, "close": 0.7733, "volume": 28869.7, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 0.7714, "high": 0.7896, "low": 0.7685, "close": 0.7819, "volume": 137927.8, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 0.7847, "high": 0.789, "low": 0.7796, "close": 0.7877, "volume": 42230.6, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 0.7881, "high": 0.7885, "low": 0.773, "close": 0.7767, "volume": 142103.2, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 0.7776, "high": 0.785, "low": 0.7654, "close": 0.7668, "volume": 67130.9, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 0.7683, "high": 0.7808, "low": 0.7572, "close": 0.7742, "volume": 49865.4, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 0.7752, "high": 0.7831, "low": 0.7665, "close": 0.7767, "volume": 53528.8, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 0.7758, "high": 0.7776, "low": 0.7682, "close": 0.7698, "volume": 13692.7, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 0.768, "high": 0.7718, "low": 0.7633, "close": 0.7692, "volume": 26182.9, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 0.7711, "high": 0.84, "low": 0.7636, "close": 0.7723, "volume": 175570.7, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 0.7721, "high": 0.7813, "low": 0.7658, "close": 0.7674, "volume": 63804.0, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 0.7674, "high": 0.775, "low": 0.763, "close": 0.7721, "volume": 107465.4, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 0.7718, "high": 0.7758, "low": 0.767, "close": 0.7731, "volume": 98723.7, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 0.7716, "high": 0.7753, "low": 0.754, "close": 0.7645, "volume": 104080.7, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 0.7645, "high": 0.768, "low": 0.758, "close": 0.768, "volume": 51631.4, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 0.768, "high": 0.7738, "low": 0.7608, "close": 0.7643, "volume": 89205.7, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 0.7611, "high": 0.77, "low": 0.741, "close": 0.7693, "volume": 138639.2, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 0.7695, "high": 0.7706, "low": 0.7611, "close": 0.7694, "volume": 42954.5, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 0.7693, "high": 0.7707, "low": 0.758, "close": 0.758, "volume": 175167.1, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 0.758, "high": 0.7625, "low": 0.754, "close": 0.7609, "volume": 23472.4, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 0.762, "high": 0.7795, "low": 0.7589, "close": 0.7778, "volume": 38243.9, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 0.778, "high": 0.7785, "low": 0.771, "close": 0.7738, "volume": 13437.8, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 0.7737, "high": 0.7755, "low": 0.7683, "close": 0.7683, "volume": 7605.0, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 0.7682, "high": 0.7751, "low": 0.7682, "close": 0.7746, "volume": 14509.3, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 0.7742, "high": 0.7783, "low": 0.7699, "close": 0.7753, "volume": 34631.3, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 0.7735, "high": 0.7787, "low": 0.7643, "close": 0.7747, "volume": 34871.9, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 0.7759, "high": 0.7829, "low": 0.7545, "close": 0.7545, "volume": 82173.9, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 0.7557, "high": 0.7586, "low": 0.725, "close": 0.7299, "volume": 299892.9, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 0.7299, "high": 0.7338, "low": 0.7095, "close": 0.7338, "volume": 128737.6, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 0.7317, "high": 0.7339, "low": 0.7174, "close": 0.7209, "volume": 64754.1, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 0.7182, "high": 0.7226, "low": 0.6712, "close": 0.6748, "volume": 214379.0, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 0.6712, "high": 0.6991, "low": 0.665, "close": 0.6707, "volume": 195636.3, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 0.6699, "high": 0.6923, "low": 0.665, "close": 0.6881, "volume": 102918.7, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 0.6881, "high": 0.6881, "low": 0.6702, "close": 0.6795, "volume": 42677.9, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 0.6798, "high": 0.6998, "low": 0.6786, "close": 0.6998, "volume": 64060.3, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 0.6995, "high": 0.7007, "low": 0.688, "close": 0.6897, "volume": 35124.2, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 0.688, "high": 0.6967, "low": 0.6809, "close": 0.6826, "volume": 50453.4, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 0.6828, "high": 0.6833, "low": 0.6702, "close": 0.6722, "volume": 58645.7, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 0.6704, "high": 0.6773, "low": 0.6677, "close": 0.6759, "volume": 32416.0, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 0.6765, "high": 0.6979, "low": 0.6765, "close": 0.6949, "volume": 29475.4, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 0.6979, "high": 0.7239, "low": 0.6961, "close": 0.7204, "volume": 96536.3, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 0.7199, "high": 0.7243, "low": 0.7158, "close": 0.7184, "volume": 26827.8, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 0.7183, "high": 0.7354, "low": 0.7166, "close": 0.7348, "volume": 63773.8, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 0.7355, "high": 0.7536, "low": 0.7315, "close": 0.7397, "volume": 142084.7, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 0.7414, "high": 0.7425, "low": 0.7239, "close": 0.7256, "volume": 26317.0, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 0.7259, "high": 0.7345, "low": 0.7259, "close": 0.7272, "volume": 10916.6, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 0.7269, "high": 0.7342, "low": 0.7251, "close": 0.7322, "volume": 32619.4, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 0.7333, "high": 0.7359, "low": 0.7098, "close": 0.7165, "volume": 42607.2, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 0.7166, "high": 0.7197, "low": 0.7077, "close": 0.7168, "volume": 21019.0, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 0.7184, "high": 0.7268, "low": 0.7118, "close": 0.7158, "volume": 56392.7, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 0.7157, "high": 0.719, "low": 0.7071, "close": 0.7155, "volume": 57311.7, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 0.7179, "high": 0.722, "low": 0.7137, "close": 0.7216, "volume": 44285.8, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 0.7179, "high": 0.7224, "low": 0.7159, "close": 0.7215, "volume": 23786.9, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 0.7227, "high": 0.7259, "low": 0.7178, "close": 0.7225, "volume": 41836.2, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 0.7242, "high": 0.7303, "low": 0.7005, "close": 0.7273, "volume": 77185.8, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 0.7273, "high": 0.7279, "low": 0.7233, "close": 0.7275, "volume": 89965.7, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 0.7268, "high": 0.7333, "low": 0.7242, "close": 0.732, "volume": 27901.2, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 0.7324, "high": 0.7353, "low": 0.7251, "close": 0.7298, "volume": 40731.9, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 0.7298, "high": 0.7374, "low": 0.7266, "close": 0.7346, "volume": 60537.9, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 0.7356, "high": 0.7479, "low": 0.7312, "close": 0.7458, "volume": 46686.5, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 0.7479, "high": 0.7489, "low": 0.7339, "close": 0.7489, "volume": 71012.0, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 0.7485, "high": 0.75, "low": 0.7372, "close": 0.7397, "volume": 27526.3, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 0.7395, "high": 0.7484, "low": 0.7362, "close": 0.7376, "volume": 26086.8, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 0.736, "high": 0.7434, "low": 0.73, "close": 0.7324, "volume": 45835.3, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 0.7324, "high": 0.7346, "low": 0.72, "close": 0.72, "volume": 43366.2, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 0.7209, "high": 0.7284, "low": 0.7128, "close": 0.7234, "volume": 58934.9, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 0.7239, "high": 0.7374, "low": 0.7228, "close": 0.7342, "volume": 62210.7, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 0.7347, "high": 0.7389, "low": 0.7321, "close": 0.7321, "volume": 15992.5, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 0.7319, "high": 0.7362, "low": 0.7288, "close": 0.7319, "volume": 26393.1, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 0.7319, "high": 0.7372, "low": 0.7311, "close": 0.7339, "volume": 25645.3, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 0.7343, "high": 0.7387, "low": 0.7299, "close": 0.7379, "volume": 11499.7, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 0.7387, "high": 0.7408, "low": 0.7285, "close": 0.7321, "volume": 9324.4, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 0.732, "high": 0.7347, "low": 0.7253, "close": 0.7347, "volume": 28044.2, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 0.7333, "high": 0.75, "low": 0.7308, "close": 0.7376, "volume": 128955.2, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 0.7398, "high": 0.745, "low": 0.7322, "close": 0.7444, "volume": 35353.7, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 0.7449, "high": 0.7474, "low": 0.7351, "close": 0.7393, "volume": 20947.3, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 0.7388, "high": 0.7477, "low": 0.7388, "close": 0.7466, "volume": 110755.7, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 0.7466, "high": 0.752, "low": 0.7444, "close": 0.752, "volume": 121888.4, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 0.752, "high": 0.7551, "low": 0.7484, "close": 0.7507, "volume": 85450.1, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 0.752, "high": 0.7527, "low": 0.7461, "close": 0.7463, "volume": 39773.4, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 0.7461, "high": 0.7472, "low": 0.7415, "close": 0.747, "volume": 18354.2, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 0.747, "high": 0.7489, "low": 0.7419, "close": 0.7422, "volume": 43245.6, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 0.7421, "high": 0.748, "low": 0.742, "close": 0.7436, "volume": 18466.6, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 0.7425, "high": 0.7489, "low": 0.7415, "close": 0.7472, "volume": 29819.9, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 0.7472, "high": 0.7537, "low": 0.7425, "close": 0.7428, "volume": 96801.1, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 0.7426, "high": 0.7451, "low": 0.7376, "close": 0.7395, "volume": 24895.6, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 0.7379, "high": 0.7395, "low": 0.7347, "close": 0.7387, "volume": 24946.8, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 0.7387, "high": 0.7419, "low": 0.7322, "close": 0.7379, "volume": 50469.6, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 0.7383, "high": 0.7383, "low": 0.7287, "close": 0.7323, "volume": 19016.1, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 0.7323, "high": 0.7355, "low": 0.7298, "close": 0.7355, "volume": 42975.3, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 0.7349, "high": 0.7359, "low": 0.7305, "close": 0.7309, "volume": 11354.5, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 0.7315, "high": 0.7322, "low": 0.7266, "close": 0.7322, "volume": 16546.3, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 0.733, "high": 0.7352, "low": 0.7311, "close": 0.7341, "volume": 20322.6, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 0.7345, "high": 0.7356, "low": 0.7317, "close": 0.7351, "volume": 1134.0, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 0.7321, "high": 0.7347, "low": 0.7289, "close": 0.7343, "volume": 19176.0, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 0.7351, "high": 0.7355, "low": 0.7317, "close": 0.7335, "volume": 21009.4, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 0.7331, "high": 0.7359, "low": 0.7314, "close": 0.7319, "volume": 8831.0, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 0.7313, "high": 0.7382, "low": 0.7289, "close": 0.7375, "volume": 23724.5, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 0.7371, "high": 0.7418, "low": 0.7078, "close": 0.7188, "volume": 353718.9, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 0.7204, "high": 0.7255, "low": 0.703, "close": 0.7239, "volume": 83336.5, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 0.724, "high": 0.7315, "low": 0.7239, "close": 0.7265, "volume": 94036.1, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 0.7265, "high": 0.7278, "low": 0.7207, "close": 0.7211, "volume": 100665.7, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 0.7239, "high": 0.7242, "low": 0.7172, "close": 0.7207, "volume": 38360.0, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 0.7223, "high": 0.7268, "low": 0.7207, "close": 0.723, "volume": 61006.6, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 0.7228, "high": 0.7249, "low": 0.7175, "close": 0.7196, "volume": 29135.5, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 0.7178, "high": 0.7249, "low": 0.7177, "close": 0.7217, "volume": 15822.4, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 0.7233, "high": 0.7245, "low": 0.7211, "close": 0.7228, "volume": 11104.5, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 0.7228, "high": 0.7273, "low": 0.7204, "close": 0.7262, "volume": 7169.5, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 0.727, "high": 0.7277, "low": 0.7211, "close": 0.7252, "volume": 45803.2, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 0.7251, "high": 0.7294, "low": 0.7228, "close": 0.7277, "volume": 42554.8, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 0.7274, "high": 0.7291, "low": 0.7244, "close": 0.7291, "volume": 8986.7, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 0.7292, "high": 0.7327, "low": 0.7244, "close": 0.7312, "volume": 58413.8, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 0.7327, "high": 0.7337, "low": 0.7293, "close": 0.7312, "volume": 52593.4, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 0.7305, "high": 0.7345, "low": 0.7289, "close": 0.7321, "volume": 33387.1, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 0.732, "high": 0.7398, "low": 0.7319, "close": 0.7376, "volume": 18342.7, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 0.7365, "high": 0.7381, "low": 0.7313, "close": 0.7313, "volume": 88830.9, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 0.7339, "high": 0.7349, "low": 0.7301, "close": 0.7309, "volume": 26136.1, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 0.7311, "high": 0.7322, "low": 0.7213, "close": 0.7264, "volume": 23028.2, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 0.7263, "high": 0.7299, "low": 0.7255, "close": 0.7299, "volume": 8105.5, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 0.7293, "high": 0.7347, "low": 0.7283, "close": 0.7335, "volume": 12911.3, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 0.7334, "high": 0.734, "low": 0.7313, "close": 0.7339, "volume": 4458.7, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 0.7338, "high": 0.7345, "low": 0.73, "close": 0.7314, "volume": 16528.9, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 0.7322, "high": 0.7376, "low": 0.73, "close": 0.7349, "volume": 14564.8, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 0.7367, "high": 0.7389, "low": 0.7328, "close": 0.7365, "volume": 21921.5, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 0.7379, "high": 0.7402, "low": 0.7316, "close": 0.737, "volume": 54748.3, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 0.7367, "high": 0.7439, "low": 0.7367, "close": 0.7415, "volume": 29464.8, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 0.7403, "high": 0.7435, "low": 0.7376, "close": 0.7377, "volume": 29123.7, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 0.7399, "high": 0.7423, "low": 0.7358, "close": 0.7423, "volume": 34133.5, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 0.7403, "high": 0.7427, "low": 0.7383, "close": 0.7414, "volume": 13146.2, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 0.7423, "high": 0.745, "low": 0.7415, "close": 0.7417, "volume": 35541.2, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 0.744, "high": 0.7443, "low": 0.7418, "close": 0.7432, "volume": 4651.0, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 0.7421, "high": 0.744, "low": 0.7367, "close": 0.7392, "volume": 64565.0, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 0.7399, "high": 0.7415, "low": 0.7358, "close": 0.7387, "volume": 27554.8, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 0.7384, "high": 0.7401, "low": 0.7373, "close": 0.7373, "volume": 50568.7, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 0.7359, "high": 0.7377, "low": 0.7335, "close": 0.735, "volume": 6035.5, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 0.7357, "high": 0.7385, "low": 0.735, "close": 0.735, "volume": 15245.9, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 0.735, "high": 0.7351, "low": 0.7318, "close": 0.7327, "volume": 13993.0, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 0.7318, "high": 0.7342, "low": 0.731, "close": 0.7326, "volume": 15483.9, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 0.7324, "high": 0.7365, "low": 0.7313, "close": 0.7358, "volume": 43633.2, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 0.7373, "high": 0.738, "low": 0.7346, "close": 0.7374, "volume": 12130.2, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 0.7379, "high": 0.7379, "low": 0.7263, "close": 0.7292, "volume": 22592.3, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 0.7291, "high": 0.7327, "low": 0.728, "close": 0.7327, "volume": 5818.1, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 0.7323, "high": 0.7345, "low": 0.7246, "close": 0.7276, "volume": 61362.1, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 0.7273, "high": 0.7295, "low": 0.7184, "close": 0.7258, "volume": 17474.2, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 0.7257, "high": 0.7299, "low": 0.7233, "close": 0.7245, "volume": 115706.8, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 0.7259, "high": 0.7268, "low": 0.7088, "close": 0.719, "volume": 42138.1, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 0.7189, "high": 0.7205, "low": 0.7134, "close": 0.7154, "volume": 44107.6, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 0.7169, "high": 0.726, "low": 0.7141, "close": 0.7211, "volume": 30180.5, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 0.7209, "high": 0.723, "low": 0.7176, "close": 0.7176, "volume": 18967.2, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 0.7176, "high": 0.7185, "low": 0.7152, "close": 0.7152, "volume": 22310.3, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 0.7152, "high": 0.7194, "low": 0.7133, "close": 0.7193, "volume": 32909.5, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 0.7189, "high": 0.7208, "low": 0.7179, "close": 0.7197, "volume": 16439.6, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 0.7202, "high": 0.7205, "low": 0.7156, "close": 0.7172, "volume": 53883.5, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 0.7163, "high": 0.7163, "low": 0.7009, "close": 0.705, "volume": 84434.1, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 0.7054, "high": 0.7172, "low": 0.7054, "close": 0.7161, "volume": 16798.9, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 0.7158, "high": 0.7187, "low": 0.697, "close": 0.7019, "volume": 47134.2, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 0.7013, "high": 0.7086, "low": 0.6896, "close": 0.701, "volume": 67611.6, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 0.7013, "high": 0.7039, "low": 0.6982, "close": 0.7034, "volume": 15576.0, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 0.704, "high": 0.7128, "low": 0.7037, "close": 0.7127, "volume": 9522.1, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 0.7121, "high": 0.7147, "low": 0.7104, "close": 0.7108, "volume": 9496.2, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 0.7109, "high": 0.7155, "low": 0.71, "close": 0.7118, "volume": 34711.3, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 0.7113, "high": 0.7211, "low": 0.7068, "close": 0.7211, "volume": 11660.5, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 0.7212, "high": 0.7397, "low": 0.7195, "close": 0.7355, "volume": 136195.5, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 0.7352, "high": 0.7386, "low": 0.7329, "close": 0.7366, "volume": 107068.2, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 0.7359, "high": 0.7439, "low": 0.7345, "close": 0.7406, "volume": 72909.5, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 0.7438, "high": 0.744, "low": 0.7393, "close": 0.7405, "volume": 47597.8, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 0.7407, "high": 0.7438, "low": 0.7347, "close": 0.7392, "volume": 67539.9, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 0.7386, "high": 0.7416, "low": 0.7359, "close": 0.7399, "volume": 18510.9, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 0.7399, "high": 0.7416, "low": 0.7299, "close": 0.7325, "volume": 38611.5, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 0.7335, "high": 0.7391, "low": 0.7332, "close": 0.7352, "volume": 19669.9, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 0.7345, "high": 0.7585, "low": 0.7345, "close": 0.7585, "volume": 158358.7, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 0.7553, "high": 0.7715, "low": 0.7541, "close": 0.7588, "volume": 155613.0, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 0.7593, "high": 0.7638, "low": 0.7544, "close": 0.7638, "volume": 47611.1, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 0.7641, "high": 0.7759, "low": 0.7625, "close": 0.772, "volume": 74750.0, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 0.7727, "high": 0.7768, "low": 0.769, "close": 0.7711, "volume": 39428.5, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 0.7711, "high": 0.779, "low": 0.7711, "close": 0.773, "volume": 34210.5, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 0.7723, "high": 0.7831, "low": 0.7702, "close": 0.7796, "volume": 197932.4, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 0.7797, "high": 0.787, "low": 0.7797, "close": 0.7826, "volume": 40861.5, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 0.784, "high": 0.7855, "low": 0.7729, "close": 0.7744, "volume": 71580.8, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 0.7755, "high": 0.7759, "low": 0.7635, "close": 0.7635, "volume": 93299.4, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 0.7634, "high": 0.7672, "low": 0.754, "close": 0.7641, "volume": 160364.9, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 0.7637, "high": 0.771, "low": 0.761, "close": 0.7705, "volume": 19869.0, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 0.77, "high": 0.77, "low": 0.7559, "close": 0.7574, "volume": 40966.6, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 0.7565, "high": 0.765, "low": 0.7543, "close": 0.7632, "volume": 27456.0, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 0.7629, "high": 0.7652, "low": 0.7614, "close": 0.7615, "volume": 14498.5, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 0.7614, "high": 0.7614, "low": 0.7474, "close": 0.7554, "volume": 163584.0, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 0.7524, "high": 0.7566, "low": 0.7514, "close": 0.7535, "volume": 3830.6, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 0.7521, "high": 0.7524, "low": 0.735, "close": 0.7399, "volume": 51975.6, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 0.7419, "high": 0.7477, "low": 0.7418, "close": 0.745, "volume": 14266.7, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 0.7451, "high": 0.7463, "low": 0.7416, "close": 0.7463, "volume": 2840.7, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 0.7471, "high": 0.7532, "low": 0.7452, "close": 0.7481, "volume": 11496.6, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 0.7478, "high": 0.7521, "low": 0.7358, "close": 0.7514, "volume": 48676.9, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 0.7497, "high": 0.7534, "low": 0.7428, "close": 0.7477, "volume": 45502.0, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 0.7464, "high": 0.7567, "low": 0.7386, "close": 0.7386, "volume": 43539.4, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 0.7385, "high": 0.7489, "low": 0.7324, "close": 0.7476, "volume": 89727.4, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 0.7477, "high": 0.7492, "low": 0.7292, "close": 0.7334, "volume": 49735.9, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 0.7334, "high": 0.7367, "low": 0.7177, "close": 0.7367, "volume": 133303.2, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 0.7367, "high": 0.741, "low": 0.7335, "close": 0.7402, "volume": 11902.3, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 0.7403, "high": 0.7445, "low": 0.7385, "close": 0.7445, "volume": 54091.5, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 0.7445, "high": 0.7464, "low": 0.7339, "close": 0.7359, "volume": 16007.0, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 0.7359, "high": 0.7392, "low": 0.7336, "close": 0.7392, "volume": 8277.3, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 0.7372, "high": 0.7419, "low": 0.7359, "close": 0.7407, "volume": 3006.4, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 0.7419, "high": 0.7483, "low": 0.7407, "close": 0.7474, "volume": 16154.4, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 0.7474, "high": 0.7509, "low": 0.7451, "close": 0.7473, "volume": 23865.5, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 0.7473, "high": 0.7549, "low": 0.7453, "close": 0.7549, "volume": 30014.7, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 0.754, "high": 0.7541, "low": 0.7513, "close": 0.7534, "volume": 17105.2, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 0.7515, "high": 0.7535, "low": 0.7477, "close": 0.7515, "volume": 36571.4, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 0.7515, "high": 0.752, "low": 0.7488, "close": 0.7503, "volume": 31424.0, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 0.7504, "high": 0.756, "low": 0.749, "close": 0.756, "volume": 14693.3, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 0.7556, "high": 0.7573, "low": 0.7518, "close": 0.7573, "volume": 28666.9, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 0.7548, "high": 0.768, "low": 0.7512, "close": 0.7635, "volume": 104398.9, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 0.765, "high": 0.771, "low": 0.765, "close": 0.7708, "volume": 4980.4, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 0.7686, "high": 0.7686, "low": 0.7604, "close": 0.7629, "volume": 12999.7, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 0.7624, "high": 0.7624, "low": 0.7445, "close": 0.7594, "volume": 77184.9, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 0.7605, "high": 0.7617, "low": 0.7572, "close": 0.7589, "volume": 8970.8, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 0.7599, "high": 0.7646, "low": 0.7571, "close": 0.7599, "volume": 54290.8, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 0.7593, "high": 0.7608, "low": 0.7408, "close": 0.7454, "volume": 39164.6, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 0.7461, "high": 0.7524, "low": 0.7407, "close": 0.7414, "volume": 47219.6, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 0.7415, "high": 0.7506, "low": 0.7414, "close": 0.7461, "volume": 72300.5, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 0.7453, "high": 0.7506, "low": 0.7421, "close": 0.7498, "volume": 10224.0, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 0.7506, "high": 0.7527, "low": 0.7457, "close": 0.7477, "volume": 20556.2, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 0.7477, "high": 0.7536, "low": 0.7477, "close": 0.753, "volume": 83881.6, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 0.753, "high": 0.7555, "low": 0.753, "close": 0.753, "volume": 84179.7, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 0.7548, "high": 0.7559, "low": 0.749, "close": 0.7498, "volume": 91863.4, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 0.7495, "high": 0.7637, "low": 0.7469, "close": 0.754, "volume": 85808.6, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 0.7541, "high": 0.7573, "low": 0.752, "close": 0.7564, "volume": 9853.1, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 0.7567, "high": 0.7641, "low": 0.7382, "close": 0.7639, "volume": 80136.7, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 0.7639, "high": 0.7666, "low": 0.7557, "close": 0.7582, "volume": 129867.1, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 0.7584, "high": 0.7606, "low": 0.7538, "close": 0.7582, "volume": 51709.2, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 0.7587, "high": 0.7637, "low": 0.756, "close": 0.7589, "volume": 28685.2, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 0.7587, "high": 0.7608, "low": 0.7552, "close": 0.7579, "volume": 27579.9, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 0.7584, "high": 0.7595, "low": 0.7474, "close": 0.7493, "volume": 21626.7, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 0.7497, "high": 0.761, "low": 0.7474, "close": 0.7586, "volume": 54293.8, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 0.7566, "high": 0.7621, "low": 0.7566, "close": 0.7604, "volume": 13421.6, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 0.76, "high": 0.79, "low": 0.76, "close": 0.7831, "volume": 168101.5, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 0.7831, "high": 0.79, "low": 0.7745, "close": 0.7882, "volume": 30957.5, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 0.7882, "high": 0.8063, "low": 0.7775, "close": 0.7994, "volume": 456231.4, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 0.8002, "high": 0.8082, "low": 0.7897, "close": 0.7949, "volume": 55807.2, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 0.7936, "high": 0.7956, "low": 0.7816, "close": 0.7956, "volume": 53137.4, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 0.7957, "high": 0.801, "low": 0.7823, "close": 0.7896, "volume": 28002.1, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 0.7894, "high": 0.79, "low": 0.7546, "close": 0.7641, "volume": 139876.1, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 0.764, "high": 0.7757, "low": 0.7567, "close": 0.7608, "volume": 101801.9, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 0.762, "high": 0.7646, "low": 0.7461, "close": 0.7486, "volume": 117390.8, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 0.7499, "high": 0.7593, "low": 0.7379, "close": 0.7593, "volume": 267328.8, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 0.7594, "high": 0.7614, "low": 0.7485, "close": 0.7564, "volume": 73447.7, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 0.7544, "high": 0.7544, "low": 0.7332, "close": 0.7379, "volume": 52560.5, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 0.7385, "high": 0.7411, "low": 0.7204, "close": 0.7269, "volume": 107989.2, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 0.7286, "high": 0.746, "low": 0.7286, "close": 0.7426, "volume": 43692.5, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 0.743, "high": 0.7445, "low": 0.7339, "close": 0.7445, "volume": 26389.1, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 0.7446, "high": 0.7547, "low": 0.7446, "close": 0.7484, "volume": 22877.4, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 0.7483, "high": 0.7532, "low": 0.7481, "close": 0.7507, "volume": 30077.4, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 0.7503, "high": 0.7602, "low": 0.7488, "close": 0.7568, "volume": 37618.7, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 0.7555, "high": 0.7612, "low": 0.7523, "close": 0.7566, "volume": 28314.3, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 0.7557, "high": 0.7642, "low": 0.722, "close": 0.7293, "volume": 143339.5, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 0.7298, "high": 0.7342, "low": 0.71, "close": 0.7209, "volume": 105580.9, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 0.7208, "high": 0.7222, "low": 0.7044, "close": 0.7095, "volume": 88056.9, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 0.7071, "high": 0.7196, "low": 0.7032, "close": 0.7079, "volume": 41450.3, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 0.707, "high": 0.7259, "low": 0.7061, "close": 0.7239, "volume": 50600.5, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 0.7259, "high": 0.7262, "low": 0.7154, "close": 0.7219, "volume": 11900.4, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 0.7218, "high": 0.7219, "low": 0.6918, "close": 0.6937, "volume": 71166.8, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 0.6938, "high": 0.7016, "low": 0.6845, "close": 0.6982, "volume": 135532.1, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 0.701, "high": 0.7035, "low": 0.6942, "close": 0.6974, "volume": 10350.1, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 0.6967, "high": 0.7033, "low": 0.6858, "close": 0.7008, "volume": 50759.3, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 0.7005, "high": 0.7067, "low": 0.6982, "close": 0.7067, "volume": 20511.1, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 0.7042, "high": 0.7184, "low": 0.7001, "close": 0.7159, "volume": 34013.4, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 0.7179, "high": 0.7189, "low": 0.709, "close": 0.7168, "volume": 62237.6, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 0.7181, "high": 0.7244, "low": 0.7161, "close": 0.7179, "volume": 54931.7, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 0.7186, "high": 0.7199, "low": 0.7089, "close": 0.715, "volume": 115444.5, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 0.715, "high": 0.7164, "low": 0.7089, "close": 0.7138, "volume": 34098.3, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 0.7159, "high": 0.7387, "low": 0.7159, "close": 0.7339, "volume": 52657.8, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 0.7341, "high": 0.7397, "low": 0.7152, "close": 0.7194, "volume": 43787.9, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 0.7199, "high": 0.7203, "low": 0.6992, "close": 0.7024, "volume": 61613.8, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 0.703, "high": 0.712, "low": 0.703, "close": 0.7107, "volume": 15276.9, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 0.7119, "high": 0.7234, "low": 0.7099, "close": 0.7232, "volume": 7038.4, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 0.7218, "high": 0.7296, "low": 0.719, "close": 0.7255, "volume": 14648.9, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 0.7276, "high": 0.73, "low": 0.721, "close": 0.721, "volume": 19067.3, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 0.7223, "high": 0.7259, "low": 0.7208, "close": 0.7234, "volume": 3817.0, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 0.7222, "high": 0.7242, "low": 0.7186, "close": 0.7202, "volume": 9351.0, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 0.7208, "high": 0.7242, "low": 0.7172, "close": 0.7222, "volume": 11268.9, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 0.7222, "high": 0.724, "low": 0.7179, "close": 0.7201, "volume": 114668.0, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 0.7181, "high": 0.7188, "low": 0.7095, "close": 0.7145, "volume": 19378.8, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 0.7145, "high": 0.724, "low": 0.7145, "close": 0.7239, "volume": 63500.4, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 0.724, "high": 0.7335, "low": 0.7228, "close": 0.7317, "volume": 25191.5, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 0.7332, "high": 0.7335, "low": 0.7267, "close": 0.7267, "volume": 3031.8, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 0.7267, "high": 0.7289, "low": 0.7239, "close": 0.726, "volume": 5372.1, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 0.7268, "high": 0.7301, "low": 0.7233, "close": 0.724, "volume": 11125.4, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 0.7229, "high": 0.7259, "low": 0.7122, "close": 0.7201, "volume": 34988.7, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 0.7186, "high": 0.7186, "low": 0.7074, "close": 0.7093, "volume": 8238.8, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 0.7099, "high": 0.7124, "low": 0.6989, "close": 0.6989, "volume": 21699.7, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 0.7, "high": 0.704, "low": 0.6956, "close": 0.7039, "volume": 53989.4, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 0.7032, "high": 0.7043, "low": 0.6948, "close": 0.7039, "volume": 32117.1, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 0.7027, "high": 0.7049, "low": 0.6979, "close": 0.6991, "volume": 4443.2, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 0.6979, "high": 0.6991, "low": 0.6845, "close": 0.6845, "volume": 65942.2, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 0.6846, "high": 0.6863, "low": 0.67, "close": 0.6748, "volume": 160642.4, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 0.6746, "high": 0.6811, "low": 0.67, "close": 0.67, "volume": 55900.3, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 0.67, "high": 0.6761, "low": 0.6662, "close": 0.6736, "volume": 133200.0, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 0.6731, "high": 0.6734, "low": 0.6588, "close": 0.6657, "volume": 127387.9, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 0.6638, "high": 0.671, "low": 0.6596, "close": 0.6643, "volume": 26461.8, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 0.664, "high": 0.664, "low": 0.6504, "close": 0.6599, "volume": 102856.8, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 0.6619, "high": 0.6712, "low": 0.6516, "close": 0.6543, "volume": 26045.5, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 0.6544, "high": 0.6648, "low": 0.6544, "close": 0.6646, "volume": 23936.1, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 0.6653, "high": 0.6729, "low": 0.6638, "close": 0.6709, "volume": 10466.8, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 0.6695, "high": 0.6728, "low": 0.6685, "close": 0.6728, "volume": 13959.9, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 0.6733, "high": 0.6734, "low": 0.667, "close": 0.667, "volume": 10122.3, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 0.6667, "high": 0.6695, "low": 0.6619, "close": 0.6638, "volume": 4948.8, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 0.6631, "high": 0.6631, "low": 0.6452, "close": 0.6452, "volume": 36671.3, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 0.6451, "high": 0.6487, "low": 0.6305, "close": 0.6454, "volume": 67781.0, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 0.6472, "high": 0.6667, "low": 0.644, "close": 0.6656, "volume": 53525.4, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 0.6672, "high": 0.6749, "low": 0.6648, "close": 0.6693, "volume": 38515.0, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 0.6713, "high": 0.682, "low": 0.6698, "close": 0.6781, "volume": 8882.4, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 0.6791, "high": 0.6814, "low": 0.6759, "close": 0.6795, "volume": 5803.8, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 0.6808, "high": 0.6826, "low": 0.6633, "close": 0.6665, "volume": 49641.2, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 0.6672, "high": 0.6794, "low": 0.6672, "close": 0.6762, "volume": 9043.1, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 0.6781, "high": 0.6809, "low": 0.6728, "close": 0.6766, "volume": 5833.2, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 0.6766, "high": 0.6858, "low": 0.6733, "close": 0.6845, "volume": 52145.3, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 0.6858, "high": 0.6865, "low": 0.6649, "close": 0.6709, "volume": 810124.4, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 0.6708, "high": 0.6855, "low": 0.67, "close": 0.6845, "volume": 533105.4, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 0.6831, "high": 0.6846, "low": 0.6771, "close": 0.6778, "volume": 36851.3, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 0.6778, "high": 0.6842, "low": 0.6762, "close": 0.6842, "volume": 151415.2, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 0.6846, "high": 0.685, "low": 0.6786, "close": 0.6786, "volume": 12521.9, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 0.6785, "high": 0.6801, "low": 0.6745, "close": 0.6745, "volume": 16424.8, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 0.6771, "high": 0.6874, "low": 0.6771, "close": 0.6832, "volume": 17394.4, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 0.6809, "high": 0.6825, "low": 0.6751, "close": 0.6791, "volume": 11962.3, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 0.6797, "high": 0.6797, "low": 0.6637, "close": 0.664, "volume": 85861.2, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 0.6641, "high": 0.6713, "low": 0.6578, "close": 0.6696, "volume": 39593.5, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 0.6697, "high": 0.6759, "low": 0.6663, "close": 0.6713, "volume": 17888.6, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 0.6733, "high": 0.6754, "low": 0.6705, "close": 0.6705, "volume": 4497.5, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 0.6701, "high": 0.6785, "low": 0.6653, "close": 0.676, "volume": 26272.6, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 0.676, "high": 0.6934, "low": 0.674, "close": 0.6927, "volume": 46882.8, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 0.6934, "high": 0.6982, "low": 0.685, "close": 0.6889, "volume": 41955.6, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 0.6876, "high": 0.6885, "low": 0.6824, "close": 0.6885, "volume": 3044.3, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 0.6866, "high": 0.6866, "low": 0.6707, "close": 0.6798, "volume": 12485.6, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 0.6797, "high": 0.6828, "low": 0.6728, "close": 0.674, "volume": 8633.7, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 0.6752, "high": 0.6823, "low": 0.6716, "close": 0.6817, "volume": 12220.0, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 0.6827, "high": 0.6878, "low": 0.6808, "close": 0.6808, "volume": 97948.0, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 0.6814, "high": 0.6858, "low": 0.6766, "close": 0.6818, "volume": 8661.2, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 0.6817, "high": 0.6817, "low": 0.6616, "close": 0.663, "volume": 21990.7, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 0.6634, "high": 0.6648, "low": 0.6503, "close": 0.6526, "volume": 100323.5, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 0.6544, "high": 0.6628, "low": 0.6508, "close": 0.6597, "volume": 37030.0, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 0.6596, "high": 0.6645, "low": 0.6508, "close": 0.6526, "volume": 25442.6, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 0.6524, "high": 0.655, "low": 0.6427, "close": 0.655, "volume": 150981.9, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 0.655, "high": 0.6555, "low": 0.6462, "close": 0.6462, "volume": 38093.9, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 0.6461, "high": 0.6553, "low": 0.6454, "close": 0.6494, "volume": 17375.2, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 0.6508, "high": 0.6566, "low": 0.6482, "close": 0.6541, "volume": 42235.3, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 0.6547, "high": 0.6603, "low": 0.6536, "close": 0.6536, "volume": 7387.4, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 0.6535, "high": 0.6564, "low": 0.6507, "close": 0.6564, "volume": 30401.6, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 0.6563, "high": 0.6653, "low": 0.6562, "close": 0.6597, "volume": 9099.8, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 0.6594, "high": 0.6658, "low": 0.6454, "close": 0.6475, "volume": 19764.5, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 0.6475, "high": 0.6475, "low": 0.6238, "close": 0.6281, "volume": 167565.1, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 0.6281, "high": 0.6398, "low": 0.6281, "close": 0.6305, "volume": 108117.4, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 0.6299, "high": 0.6378, "low": 0.621, "close": 0.6361, "volume": 59749.4, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 0.6346, "high": 0.6372, "low": 0.6238, "close": 0.6245, "volume": 75060.4, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 0.6245, "high": 0.6314, "low": 0.6176, "close": 0.6256, "volume": 50950.8, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 0.6246, "high": 0.6286, "low": 0.6117, "close": 0.6166, "volume": 34344.8, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 0.6172, "high": 0.6262, "low": 0.6011, "close": 0.6261, "volume": 36288.0, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 0.6242, "high": 0.6256, "low": 0.6005, "close": 0.6032, "volume": 32414.0, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 0.6041, "high": 0.6195, "low": 0.5981, "close": 0.6174, "volume": 130223.9, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 0.6166, "high": 0.6166, "low": 0.6007, "close": 0.6059, "volume": 51291.9, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 0.6079, "high": 0.6182, "low": 0.5982, "close": 0.6179, "volume": 52819.1, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 0.6184, "high": 0.6286, "low": 0.6171, "close": 0.6214, "volume": 20250.6, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 0.6223, "high": 0.6238, "low": 0.6132, "close": 0.6174, "volume": 27831.0, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 0.6166, "high": 0.6193, "low": 0.608, "close": 0.6166, "volume": 26313.0, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 0.6155, "high": 0.627, "low": 0.6103, "close": 0.6268, "volume": 24005.2, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 0.6274, "high": 0.6307, "low": 0.6204, "close": 0.6245, "volume": 54307.1, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 0.6245, "high": 0.6297, "low": 0.62, "close": 0.622, "volume": 46427.4, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 0.6222, "high": 0.6222, "low": 0.6132, "close": 0.615, "volume": 42141.0, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 0.6136, "high": 0.6238, "low": 0.6116, "close": 0.6167, "volume": 21917.3, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 0.6159, "high": 0.6159, "low": 0.6044, "close": 0.6047, "volume": 53055.3, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 0.6058, "high": 0.6061, "low": 0.6002, "close": 0.6051, "volume": 11176.5, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 0.6043, "high": 0.6061, "low": 0.5826, "close": 0.588, "volume": 212811.1, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 0.5898, "high": 0.5913, "low": 0.5808, "close": 0.5867, "volume": 65644.0, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 0.5867, "high": 0.5993, "low": 0.5851, "close": 0.599, "volume": 31021.9, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 0.5994, "high": 0.5994, "low": 0.5851, "close": 0.5886, "volume": 52249.6, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 0.5869, "high": 0.5977, "low": 0.5869, "close": 0.5974, "volume": 141293.5, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 0.5974, "high": 0.6046, "low": 0.5877, "close": 0.591, "volume": 63178.3, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 0.5918, "high": 0.5926, "low": 0.58, "close": 0.5845, "volume": 29229.2, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 0.5851, "high": 0.5865, "low": 0.5694, "close": 0.5797, "volume": 156994.4, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 0.5797, "high": 0.5922, "low": 0.5797, "close": 0.5901, "volume": 10686.1, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 0.5908, "high": 0.6106, "low": 0.5908, "close": 0.6089, "volume": 29810.5, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 0.6094, "high": 0.6111, "low": 0.6017, "close": 0.6022, "volume": 54728.4, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 0.6036, "high": 0.6067, "low": 0.601, "close": 0.6032, "volume": 19040.7, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 0.6035, "high": 0.6067, "low": 0.6017, "close": 0.6028, "volume": 6543.0, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 0.6031, "high": 0.613, "low": 0.603, "close": 0.6114, "volume": 18556.5, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 0.6113, "high": 0.6157, "low": 0.6079, "close": 0.6137, "volume": 8614.4, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 0.6128, "high": 0.6135, "low": 0.6058, "close": 0.6066, "volume": 32995.1, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 0.6055, "high": 0.6119, "low": 0.6045, "close": 0.6113, "volume": 18610.1, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 0.61, "high": 0.6119, "low": 0.5972, "close": 0.6001, "volume": 28384.0, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 0.5985, "high": 0.5995, "low": 0.5774, "close": 0.5905, "volume": 58199.7, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 0.5904, "high": 0.6043, "low": 0.5904, "close": 0.5994, "volume": 55114.7, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 0.601, "high": 0.6236, "low": 0.601, "close": 0.6236, "volume": 26833.7, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 0.6225, "high": 0.6341, "low": 0.6191, "close": 0.6302, "volume": 44522.8, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 0.631, "high": 0.6429, "low": 0.6291, "close": 0.6382, "volume": 51374.3, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 0.6364, "high": 0.6419, "low": 0.6362, "close": 0.6382, "volume": 17189.1, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 0.6398, "high": 0.6423, "low": 0.6364, "close": 0.6397, "volume": 47310.5, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 0.6389, "high": 0.6432, "low": 0.6347, "close": 0.6402, "volume": 85382.9, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 0.6375, "high": 0.7024, "low": 0.6351, "close": 0.6379, "volume": 158752.3, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 0.6397, "high": 0.6418, "low": 0.6367, "close": 0.6383, "volume": 27579.9, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 0.6407, "high": 0.6436, "low": 0.6386, "close": 0.6395, "volume": 9517.0, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 0.642, "high": 0.6457, "low": 0.633, "close": 0.635, "volume": 38314.2, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 0.6345, "high": 0.6364, "low": 0.6307, "close": 0.6328, "volume": 23061.4, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 0.631, "high": 0.6324, "low": 0.6208, "close": 0.6313, "volume": 37337.5, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 0.6326, "high": 0.6356, "low": 0.6286, "close": 0.6317, "volume": 11801.4, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 0.6292, "high": 0.6349, "low": 0.6292, "close": 0.6307, "volume": 745.7, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 0.6328, "high": 0.638, "low": 0.6328, "close": 0.6358, "volume": 3886.1, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 0.6357, "high": 0.6357, "low": 0.6289, "close": 0.632, "volume": 8569.4, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 0.6337, "high": 0.6364, "low": 0.6316, "close": 0.6324, "volume": 2889.6, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 0.6352, "high": 0.6364, "low": 0.631, "close": 0.6319, "volume": 7839.8, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 0.6328, "high": 0.6368, "low": 0.6289, "close": 0.6316, "volume": 2422.3, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 0.6328, "high": 0.6362, "low": 0.6299, "close": 0.6299, "volume": 34169.6, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 0.6295, "high": 0.6378, "low": 0.6, "close": 0.6351, "volume": 117838.7, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 0.6359, "high": 0.6365, "low": 0.6292, "close": 0.634, "volume": 20932.0, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 0.6347, "high": 0.6439, "low": 0.6324, "close": 0.6439, "volume": 28414.6, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 0.6422, "high": 0.6477, "low": 0.6295, "close": 0.6332, "volume": 37325.3, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 0.6337, "high": 0.6337, "low": 0.6182, "close": 0.6262, "volume": 49384.2, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 0.6222, "high": 0.6351, "low": 0.6222, "close": 0.6334, "volume": 10207.1, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 0.6315, "high": 0.6403, "low": 0.6247, "close": 0.6339, "volume": 33307.2, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 0.6341, "high": 0.6341, "low": 0.6287, "close": 0.6328, "volume": 2443.5, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 0.6324, "high": 0.6342, "low": 0.6288, "close": 0.6302, "volume": 4477.2, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 0.6304, "high": 0.6328, "low": 0.629, "close": 0.6328, "volume": 9109.7, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 0.631, "high": 0.6342, "low": 0.627, "close": 0.6301, "volume": 9797.6, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 0.63, "high": 0.6309, "low": 0.6229, "close": 0.6233, "volume": 31127.4, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 0.6231, "high": 0.625, "low": 0.6208, "close": 0.625, "volume": 3520.0, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 0.6251, "high": 0.6351, "low": 0.6251, "close": 0.6348, "volume": 41461.2, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 0.6345, "high": 0.6369, "low": 0.6314, "close": 0.6366, "volume": 8361.7, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 0.6354, "high": 0.6378, "low": 0.6324, "close": 0.6378, "volume": 8278.0, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 0.6378, "high": 0.6408, "low": 0.6364, "close": 0.6401, "volume": 15766.8, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 0.6401, "high": 0.6419, "low": 0.638, "close": 0.64, "volume": 10058.5, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 0.6389, "high": 0.6422, "low": 0.6338, "close": 0.6345, "volume": 6330.8, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 0.6354, "high": 0.6357, "low": 0.631, "close": 0.6319, "volume": 8126.8, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 0.631, "high": 0.631, "low": 0.6211, "close": 0.6215, "volume": 14744.8, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 0.6215, "high": 0.6257, "low": 0.6169, "close": 0.6201, "volume": 8450.7, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 0.6196, "high": 0.6242, "low": 0.6157, "close": 0.6192, "volume": 15684.5, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 0.6191, "high": 0.6191, "low": 0.6041, "close": 0.6051, "volume": 24129.3, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 0.6062, "high": 0.6113, "low": 0.5994, "close": 0.6062, "volume": 71379.8, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 0.6062, "high": 0.6219, "low": 0.6061, "close": 0.6184, "volume": 10768.5, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 0.6175, "high": 0.6175, "low": 0.6079, "close": 0.6138, "volume": 58941.2, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 0.6157, "high": 0.6176, "low": 0.6103, "close": 0.6129, "volume": 4733.8, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 0.6132, "high": 0.6155, "low": 0.61, "close": 0.6139, "volume": 23949.4, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 0.6114, "high": 0.6139, "low": 0.6079, "close": 0.6133, "volume": 3349.1, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 0.6113, "high": 0.6113, "low": 0.6082, "close": 0.6082, "volume": 4621.6, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 0.6079, "high": 0.6108, "low": 0.6005, "close": 0.606, "volume": 70708.3, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 0.606, "high": 0.6307, "low": 0.6033, "close": 0.6065, "volume": 75651.6, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 0.6079, "high": 0.6147, "low": 0.6079, "close": 0.6144, "volume": 5843.8, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 0.614, "high": 0.6165, "low": 0.6118, "close": 0.6161, "volume": 26829.4, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 0.6153, "high": 0.6252, "low": 0.6153, "close": 0.6227, "volume": 20570.8, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 0.6224, "high": 0.6262, "low": 0.6171, "close": 0.6194, "volume": 30313.9, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 0.621, "high": 0.621, "low": 0.6115, "close": 0.6186, "volume": 8535.6, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 0.617, "high": 0.6242, "low": 0.617, "close": 0.6206, "volume": 4415.5, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 0.6202, "high": 0.6206, "low": 0.6187, "close": 0.619, "volume": 280.2, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 0.6212, "high": 0.6275, "low": 0.6196, "close": 0.6256, "volume": 4549.8, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 0.6253, "high": 0.6306, "low": 0.6253, "close": 0.6273, "volume": 16190.6, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 0.6273, "high": 0.6295, "low": 0.6259, "close": 0.6264, "volume": 121081.0, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 0.6271, "high": 0.6284, "low": 0.624, "close": 0.6284, "volume": 25214.2, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 0.6286, "high": 0.6307, "low": 0.6267, "close": 0.6267, "volume": 2963.1, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 0.6267, "high": 0.6299, "low": 0.6257, "close": 0.6289, "volume": 5321.8, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 0.6304, "high": 0.6326, "low": 0.6294, "close": 0.6305, "volume": 2135.4, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 0.6314, "high": 0.6329, "low": 0.6291, "close": 0.6329, "volume": 49892.4, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 0.633, "high": 0.6388, "low": 0.6323, "close": 0.6388, "volume": 15303.1, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 0.6364, "high": 0.6388, "low": 0.6287, "close": 0.6335, "volume": 77089.6, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 0.6324, "high": 0.6344, "low": 0.6297, "close": 0.6321, "volume": 19996.2, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 0.6318, "high": 0.6342, "low": 0.6298, "close": 0.633, "volume": 15119.7, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 0.6334, "high": 0.6346, "low": 0.6305, "close": 0.6321, "volume": 48474.9, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 0.6322, "high": 0.6329, "low": 0.6287, "close": 0.6294, "volume": 22719.0, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 0.6293, "high": 0.6304, "low": 0.6272, "close": 0.6287, "volume": 15114.7, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 0.6282, "high": 0.6306, "low": 0.6271, "close": 0.6299, "volume": 11496.0, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 0.6296, "high": 0.6331, "low": 0.6296, "close": 0.6318, "volume": 15579.1, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 0.631, "high": 0.631, "low": 0.62, "close": 0.6233, "volume": 47784.8, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 0.6224, "high": 0.6332, "low": 0.6224, "close": 0.6332, "volume": 14623.9, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 0.6323, "high": 0.6339, "low": 0.6296, "close": 0.6335, "volume": 9165.7, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 0.6324, "high": 0.6346, "low": 0.6315, "close": 0.6339, "volume": 9022.9, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 0.6334, "high": 0.6334, "low": 0.6264, "close": 0.6264, "volume": 11526.2, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 0.627, "high": 0.6291, "low": 0.6251, "close": 0.6274, "volume": 2232.3, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 0.6287, "high": 0.6338, "low": 0.6257, "close": 0.6333, "volume": 49802.1, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 0.6324, "high": 0.6343, "low": 0.6305, "close": 0.6328, "volume": 10600.1, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 0.6325, "high": 0.6378, "low": 0.6325, "close": 0.6368, "volume": 12647.6, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 0.6359, "high": 0.638, "low": 0.6349, "close": 0.6373, "volume": 6764.9, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 0.6367, "high": 0.6375, "low": 0.633, "close": 0.6375, "volume": 14085.8, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 0.6374, "high": 0.6376, "low": 0.6351, "close": 0.6362, "volume": 3202.7, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 0.6361, "high": 0.637, "low": 0.6331, "close": 0.6349, "volume": 1830.9, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 0.6352, "high": 0.6394, "low": 0.6351, "close": 0.6394, "volume": 4009.3, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 0.6382, "high": 0.6382, "low": 0.6349, "close": 0.6381, "volume": 5307.0, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 0.638, "high": 0.6426, "low": 0.6368, "close": 0.6368, "volume": 16319.8, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 0.6371, "high": 0.6383, "low": 0.6343, "close": 0.635, "volume": 3235.7, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 0.6354, "high": 0.6358, "low": 0.6305, "close": 0.6311, "volume": 12836.4, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 0.6304, "high": 0.6304, "low": 0.6213, "close": 0.6292, "volume": 80894.3, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 0.6295, "high": 0.6334, "low": 0.6289, "close": 0.6325, "volume": 13693.9, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 0.6328, "high": 0.6342, "low": 0.6324, "close": 0.6336, "volume": 34509.5, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 0.6328, "high": 0.639, "low": 0.6328, "close": 0.6371, "volume": 8574.4, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 0.6386, "high": 0.6426, "low": 0.6361, "close": 0.6406, "volume": 43333.8, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 0.6418, "high": 0.6442, "low": 0.6406, "close": 0.6442, "volume": 12800.7, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 0.6443, "high": 0.6469, "low": 0.643, "close": 0.644, "volume": 33902.5, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 0.6464, "high": 0.6464, "low": 0.6391, "close": 0.6392, "volume": 21085.7, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 0.6394, "high": 0.6435, "low": 0.6384, "close": 0.64, "volume": 9684.5, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 0.64, "high": 0.644, "low": 0.6396, "close": 0.6439, "volume": 20207.0, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 0.6428, "high": 0.6469, "low": 0.6426, "close": 0.6468, "volume": 29931.6, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 0.6462, "high": 0.6509, "low": 0.643, "close": 0.6497, "volume": 46343.7, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 0.6491, "high": 0.6545, "low": 0.6483, "close": 0.653, "volume": 23026.7, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 0.6513, "high": 0.6513, "low": 0.6471, "close": 0.6481, "volume": 2983.0, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 0.649, "high": 0.6497, "low": 0.6423, "close": 0.6423, "volume": 5575.4, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 0.6422, "high": 0.6472, "low": 0.6422, "close": 0.6443, "volume": 2682.6, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 0.6449, "high": 0.6468, "low": 0.6425, "close": 0.6468, "volume": 5781.1, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 0.6472, "high": 0.6502, "low": 0.6457, "close": 0.6484, "volume": 3073.3, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 0.6487, "high": 0.649, "low": 0.6401, "close": 0.6413, "volume": 7448.7, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 0.6427, "high": 0.6452, "low": 0.6418, "close": 0.6418, "volume": 20524.2, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 0.6413, "high": 0.6469, "low": 0.6381, "close": 0.6462, "volume": 11378.2, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 0.6472, "high": 0.6615, "low": 0.6443, "close": 0.6595, "volume": 83118.4, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 0.6598, "high": 0.6633, "low": 0.658, "close": 0.6611, "volume": 150914.3, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 0.6608, "high": 0.664, "low": 0.6582, "close": 0.663, "volume": 49167.4, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 0.663, "high": 0.6673, "low": 0.6617, "close": 0.6644, "volume": 350203.9, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 0.6637, "high": 0.664, "low": 0.66, "close": 0.664, "volume": 245171.5, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 0.6628, "high": 0.6657, "low": 0.6598, "close": 0.6653, "volume": 362694.1, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 0.6653, "high": 0.6663, "low": 0.6637, "close": 0.6649, "volume": 143702.2, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 0.665, "high": 0.665, "low": 0.6541, "close": 0.6582, "volume": 79500.9, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 0.6577, "high": 0.6634, "low": 0.6576, "close": 0.6612, "volume": 24812.2, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 0.6607, "high": 0.6618, "low": 0.6536, "close": 0.6569, "volume": 32592.6, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 0.6563, "high": 0.6615, "low": 0.6546, "close": 0.6597, "volume": 21961.6, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 0.6595, "high": 0.6639, "low": 0.6577, "close": 0.6639, "volume": 16143.9, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 0.6637, "high": 0.666, "low": 0.6606, "close": 0.666, "volume": 113327.8, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 0.6653, "high": 0.6665, "low": 0.6636, "close": 0.6665, "volume": 14226.4, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 0.6665, "high": 0.6726, "low": 0.6662, "close": 0.671, "volume": 7820.7, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 0.671, "high": 0.6714, "low": 0.6678, "close": 0.6706, "volume": 4864.4, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 0.6695, "high": 0.6736, "low": 0.6695, "close": 0.6735, "volume": 191953.3, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 0.6735, "high": 0.6794, "low": 0.6718, "close": 0.6721, "volume": 63023.3, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 0.6717, "high": 0.6771, "low": 0.67, "close": 0.6756, "volume": 12128.7, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 0.6749, "high": 0.6773, "low": 0.6726, "close": 0.6772, "volume": 10043.2, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 0.6761, "high": 0.6831, "low": 0.6757, "close": 0.6818, "volume": 37469.1, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 0.6818, "high": 0.6818, "low": 0.6767, "close": 0.6767, "volume": 17957.0, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 0.6763, "high": 0.6778, "low": 0.6664, "close": 0.6733, "volume": 25776.6, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 0.6752, "high": 0.6767, "low": 0.664, "close": 0.6652, "volume": 36119.8, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 0.6658, "high": 0.6675, "low": 0.653, "close": 0.6641, "volume": 499601.2, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 0.6641, "high": 0.6641, "low": 0.6565, "close": 0.66, "volume": 241175.8, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 0.66, "high": 0.6644, "low": 0.6522, "close": 0.656, "volume": 87925.3, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 0.656, "high": 0.6602, "low": 0.6521, "close": 0.6585, "volume": 50808.8, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 0.6596, "high": 0.6645, "low": 0.6587, "close": 0.6619, "volume": 9700.6, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 0.66, "high": 0.66, "low": 0.6562, "close": 0.6577, "volume": 14886.9, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 0.6576, "high": 0.6625, "low": 0.6564, "close": 0.6574, "volume": 41008.5, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 0.6591, "high": 0.6653, "low": 0.6591, "close": 0.6628, "volume": 16236.5, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 0.6638, "high": 0.6671, "low": 0.6608, "close": 0.6666, "volume": 10419.0, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 0.6672, "high": 0.6678, "low": 0.6634, "close": 0.6637, "volume": 9806.0, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 0.6645, "high": 0.6676, "low": 0.6616, "close": 0.666, "volume": 47256.2, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 0.6675, "high": 0.6698, "low": 0.6657, "close": 0.668, "volume": 35186.5, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 0.6675, "high": 0.6675, "low": 0.6643, "close": 0.6664, "volume": 24730.6, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 0.6648, "high": 0.6665, "low": 0.6619, "close": 0.6626, "volume": 7033.1, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 0.6626, "high": 0.6634, "low": 0.6594, "close": 0.6594, "volume": 12348.2, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 0.6615, "high": 0.6627, "low": 0.659, "close": 0.6608, "volume": 9206.3, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 0.6607, "high": 0.6613, "low": 0.6561, "close": 0.658, "volume": 24419.3, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 0.6572, "high": 0.6572, "low": 0.6471, "close": 0.6481, "volume": 24294.9, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 0.649, "high": 0.6508, "low": 0.6433, "close": 0.6434, "volume": 7801.9, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 0.6438, "high": 0.6499, "low": 0.6395, "close": 0.6494, "volume": 28725.6, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 0.6501, "high": 0.652, "low": 0.6485, "close": 0.6501, "volume": 4291.5, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 0.65, "high": 0.6563, "low": 0.65, "close": 0.6563, "volume": 2386.2, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 0.6566, "high": 0.6609, "low": 0.652, "close": 0.654, "volume": 39263.2, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 0.6542, "high": 0.665, "low": 0.6447, "close": 0.6497, "volume": 48429.1, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 0.649, "high": 0.6491, "low": 0.6338, "close": 0.6438, "volume": 78232.3, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 0.6451, "high": 0.6451, "low": 0.6342, "close": 0.6342, "volume": 25786.9, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 0.6341, "high": 0.6386, "low": 0.6307, "close": 0.6381, "volume": 24081.4, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 0.6386, "high": 0.6409, "low": 0.637, "close": 0.6376, "volume": 21259.5, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 0.6381, "high": 0.6392, "low": 0.6348, "close": 0.6348, "volume": 23843.7, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 0.6373, "high": 0.6449, "low": 0.6373, "close": 0.6449, "volume": 7178.9, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 0.6451, "high": 0.6516, "low": 0.6446, "close": 0.6509, "volume": 21503.8, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 0.6513, "high": 0.6587, "low": 0.6494, "close": 0.6495, "volume": 22125.3, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 0.6508, "high": 0.6525, "low": 0.6488, "close": 0.6488, "volume": 17397.7, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 0.6499, "high": 0.6499, "low": 0.6457, "close": 0.6478, "volume": 2852.0, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 0.647, "high": 0.6521, "low": 0.6446, "close": 0.6477, "volume": 15622.4, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 0.6478, "high": 0.6498, "low": 0.6413, "close": 0.6442, "volume": 14669.8, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 0.6442, "high": 0.6457, "low": 0.637, "close": 0.6384, "volume": 6246.7, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 0.639, "high": 0.6409, "low": 0.6356, "close": 0.64, "volume": 16040.9, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 0.6403, "high": 0.6449, "low": 0.6403, "close": 0.6434, "volume": 5594.9, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 0.6439, "high": 0.6455, "low": 0.642, "close": 0.6421, "volume": 5126.5, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 0.643, "high": 0.6476, "low": 0.6414, "close": 0.6476, "volume": 8825.8, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 0.6461, "high": 0.6519, "low": 0.6461, "close": 0.6506, "volume": 2762.2, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 0.6503, "high": 0.6532, "low": 0.6482, "close": 0.6532, "volume": 12087.1, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 0.6534, "high": 0.6537, "low": 0.6492, "close": 0.6509, "volume": 5473.3, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 0.6504, "high": 0.6516, "low": 0.6477, "close": 0.6516, "volume": 4667.4, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 0.6516, "high": 0.6535, "low": 0.6492, "close": 0.6492, "volume": 11811.8, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 0.6526, "high": 0.6531, "low": 0.6446, "close": 0.6481, "volume": 10141.9, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 0.6472, "high": 0.6508, "low": 0.6435, "close": 0.6502, "volume": 36021.1, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 0.6508, "high": 0.6567, "low": 0.6472, "close": 0.6566, "volume": 12795.1, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 0.6566, "high": 0.6572, "low": 0.6513, "close": 0.6553, "volume": 31126.1, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 0.6546, "high": 0.6549, "low": 0.6508, "close": 0.651, "volume": 12318.6, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 0.6525, "high": 0.6529, "low": 0.65, "close": 0.651, "volume": 13125.4, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 0.6502, "high": 0.6526, "low": 0.6491, "close": 0.6491, "volume": 21264.4, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 0.6503, "high": 0.6529, "low": 0.6503, "close": 0.6511, "volume": 21316.3, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 0.6498, "high": 0.6502, "low": 0.6451, "close": 0.6494, "volume": 38765.2, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 0.6502, "high": 0.6529, "low": 0.6501, "close": 0.6519, "volume": 11743.6, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 0.6501, "high": 0.6513, "low": 0.6462, "close": 0.6513, "volume": 3805.3, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 0.6496, "high": 0.6526, "low": 0.6488, "close": 0.6508, "volume": 4840.5, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 0.65, "high": 0.6503, "low": 0.6449, "close": 0.6472, "volume": 33201.8, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 0.6472, "high": 0.6516, "low": 0.6472, "close": 0.6477, "volume": 13913.2, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 0.6473, "high": 0.6539, "low": 0.642, "close": 0.6454, "volume": 126722.8, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 0.6463, "high": 0.6473, "low": 0.6436, "close": 0.6472, "volume": 9688.6, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 0.6468, "high": 0.6514, "low": 0.6455, "close": 0.647, "volume": 4822.4, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 0.6485, "high": 0.6492, "low": 0.6443, "close": 0.6451, "volume": 846.4, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 0.644, "high": 0.646, "low": 0.6427, "close": 0.6457, "volume": 7395.4, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 0.6467, "high": 0.6467, "low": 0.6356, "close": 0.6365, "volume": 7173.3, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 0.6382, "high": 0.6424, "low": 0.6382, "close": 0.6423, "volume": 2415.9, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 0.6401, "high": 0.6405, "low": 0.6373, "close": 0.64, "volume": 4651.0, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 0.6413, "high": 0.6507, "low": 0.6413, "close": 0.6505, "volume": 3337.9, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 0.6505, "high": 0.6568, "low": 0.6501, "close": 0.6534, "volume": 9840.0, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 0.6544, "high": 0.6635, "low": 0.6533, "close": 0.6551, "volume": 22350.7, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 0.6551, "high": 0.6609, "low": 0.6535, "close": 0.6609, "volume": 8653.8, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 0.6598, "high": 0.6671, "low": 0.6575, "close": 0.6633, "volume": 13072.0, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 0.6629, "high": 0.6657, "low": 0.6455, "close": 0.6492, "volume": 25335.9, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 0.6513, "high": 0.6553, "low": 0.6477, "close": 0.6481, "volume": 15887.4, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 0.6472, "high": 0.6535, "low": 0.6471, "close": 0.6495, "volume": 15998.2, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 0.6523, "high": 0.6526, "low": 0.6493, "close": 0.6496, "volume": 1274.8, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 0.6498, "high": 0.6498, "low": 0.6454, "close": 0.6466, "volume": 4397.2, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 0.6485, "high": 0.6487, "low": 0.6462, "close": 0.6466, "volume": 5841.6, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 0.6468, "high": 0.649, "low": 0.6427, "close": 0.649, "volume": 59859.4, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 0.6477, "high": 0.6564, "low": 0.6477, "close": 0.6564, "volume": 63614.4, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 0.6566, "high": 0.6644, "low": 0.6566, "close": 0.6624, "volume": 225958.8, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 0.6638, "high": 0.6683, "low": 0.6613, "close": 0.6676, "volume": 26707.9, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 0.6666, "high": 0.6682, "low": 0.6619, "close": 0.6638, "volume": 10153.0, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 0.6638, "high": 0.6653, "low": 0.6611, "close": 0.6627, "volume": 9542.2, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 0.6627, "high": 0.6631, "low": 0.6576, "close": 0.6584, "volume": 4599.7, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 0.6577, "high": 0.6583, "low": 0.6553, "close": 0.6581, "volume": 7620.3, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 0.6594, "high": 0.6614, "low": 0.6566, "close": 0.6576, "volume": 9232.3, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 0.6562, "high": 0.6562, "low": 0.652, "close": 0.6539, "volume": 3514.0, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 0.6521, "high": 0.6543, "low": 0.651, "close": 0.651, "volume": 8359.8, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 0.651, "high": 0.6521, "low": 0.6483, "close": 0.6508, "volume": 17523.6, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 0.6513, "high": 0.6532, "low": 0.6498, "close": 0.6532, "volume": 6039.8, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 0.6529, "high": 0.6542, "low": 0.6517, "close": 0.6539, "volume": 1783.7, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 0.6542, "high": 0.6593, "low": 0.6542, "close": 0.6587, "volume": 30422.7, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 0.6587, "high": 0.6587, "low": 0.6544, "close": 0.6544, "volume": 5458.0, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 0.655, "high": 0.6558, "low": 0.6527, "close": 0.6527, "volume": 6943.4, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 0.6527, "high": 0.6539, "low": 0.6505, "close": 0.6531, "volume": 19082.3, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 0.653, "high": 0.653, "low": 0.6499, "close": 0.6511, "volume": 13524.5, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 0.6511, "high": 0.6516, "low": 0.6471, "close": 0.6504, "volume": 36595.2, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 0.6496, "high": 0.6496, "low": 0.6475, "close": 0.649, "volume": 4462.6, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 0.6497, "high": 0.6512, "low": 0.6488, "close": 0.6488, "volume": 2814.3, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 0.6475, "high": 0.6551, "low": 0.6467, "close": 0.6507, "volume": 37831.0, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 0.6499, "high": 0.6514, "low": 0.6484, "close": 0.649, "volume": 6588.6, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 0.6486, "high": 0.6486, "low": 0.643, "close": 0.6457, "volume": 11810.9, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 0.6436, "high": 0.6457, "low": 0.6425, "close": 0.6442, "volume": 21558.7, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 0.6435, "high": 0.6445, "low": 0.6416, "close": 0.6438, "volume": 6214.6, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 0.6434, "high": 0.6456, "low": 0.6418, "close": 0.6429, "volume": 14565.3, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 0.6439, "high": 0.6477, "low": 0.6439, "close": 0.6477, "volume": 42716.3, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 0.6467, "high": 0.6483, "low": 0.6454, "close": 0.6465, "volume": 32691.2, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 0.646, "high": 0.6469, "low": 0.6428, "close": 0.6445, "volume": 22999.1, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 0.6452, "high": 0.6493, "low": 0.6443, "close": 0.6489, "volume": 7465.3, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 0.6489, "high": 0.6521, "low": 0.6486, "close": 0.6521, "volume": 3520.8, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 0.6521, "high": 0.6521, "low": 0.6502, "close": 0.6521, "volume": 9900.0, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 0.6522, "high": 0.653, "low": 0.6499, "close": 0.6508, "volume": 18942.5, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 0.6502, "high": 0.6509, "low": 0.6485, "close": 0.6485, "volume": 9513.3, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 0.6488, "high": 0.649, "low": 0.6477, "close": 0.6478, "volume": 2340.9, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 0.6483, "high": 0.6487, "low": 0.6473, "close": 0.6473, "volume": 4924.2, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 0.6473, "high": 0.6483, "low": 0.6467, "close": 0.6469, "volume": 3968.5, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 0.647, "high": 0.6475, "low": 0.6455, "close": 0.6468, "volume": 5284.5, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 0.6471, "high": 0.6477, "low": 0.6466, "close": 0.6475, "volume": 8498.3, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 0.6472, "high": 0.6475, "low": 0.645, "close": 0.6455, "volume": 16529.6, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 0.6452, "high": 0.6473, "low": 0.6452, "close": 0.6465, "volume": 35901.7, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 0.6469, "high": 0.6475, "low": 0.6455, "close": 0.6465, "volume": 151227.6, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 0.6467, "high": 0.6467, "low": 0.6449, "close": 0.6449, "volume": 1625.8, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 0.6452, "high": 0.6474, "low": 0.6426, "close": 0.6451, "volume": 16053.0, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 0.6451, "high": 0.6478, "low": 0.6427, "close": 0.6471, "volume": 40268.1, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 0.6471, "high": 0.649, "low": 0.6461, "close": 0.6489, "volume": 16868.2, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 0.6481, "high": 0.6486, "low": 0.645, "close": 0.645, "volume": 11636.9, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 0.6458, "high": 0.647, "low": 0.645, "close": 0.6459, "volume": 18869.0, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 0.6467, "high": 0.6493, "low": 0.6459, "close": 0.6475, "volume": 28462.8, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 0.6475, "high": 0.65, "low": 0.6454, "close": 0.6471, "volume": 9287.2, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 0.6472, "high": 0.6503, "low": 0.6469, "close": 0.6486, "volume": 32899.4, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 0.6485, "high": 0.649, "low": 0.645, "close": 0.6467, "volume": 57767.2, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 0.6457, "high": 0.6457, "low": 0.6431, "close": 0.6444, "volume": 5563.0, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 0.6455, "high": 0.6462, "low": 0.6423, "close": 0.6459, "volume": 7206.4, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 0.6445, "high": 0.6466, "low": 0.6149, "close": 0.6202, "volume": 158294.8, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 0.6217, "high": 0.6294, "low": 0.6192, "close": 0.6284, "volume": 16998.7, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 0.6292, "high": 0.6313, "low": 0.6287, "close": 0.631, "volume": 2475.3, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 0.6297, "high": 0.6324, "low": 0.6218, "close": 0.6297, "volume": 13803.1, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 0.631, "high": 0.6332, "low": 0.6301, "close": 0.6309, "volume": 14227.1, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 0.6292, "high": 0.6318, "low": 0.628, "close": 0.6318, "volume": 1051.3, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 0.6317, "high": 0.6328, "low": 0.6278, "close": 0.6278, "volume": 4149.7, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 0.6274, "high": 0.6281, "low": 0.6235, "close": 0.628, "volume": 10303.6, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 0.6267, "high": 0.6296, "low": 0.6251, "close": 0.6286, "volume": 15532.5, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 0.6274, "high": 0.6278, "low": 0.611, "close": 0.6128, "volume": 34008.0, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 0.6132, "high": 0.6148, "low": 0.6055, "close": 0.6083, "volume": 85440.3, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 0.6082, "high": 0.6136, "low": 0.6079, "close": 0.6135, "volume": 34229.3, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 0.6127, "high": 0.6127, "low": 0.6082, "close": 0.6118, "volume": 3342.7, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 0.6114, "high": 0.6145, "low": 0.6064, "close": 0.6141, "volume": 16776.2, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 0.6141, "high": 0.6198, "low": 0.6134, "close": 0.6198, "volume": 26389.7, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 0.6199, "high": 0.6208, "low": 0.6156, "close": 0.6183, "volume": 50717.5, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 0.6185, "high": 0.6203, "low": 0.617, "close": 0.6203, "volume": 50677.3, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 0.6197, "high": 0.6223, "low": 0.6194, "close": 0.6212, "volume": 3136.7, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 0.6224, "high": 0.6228, "low": 0.6192, "close": 0.622, "volume": 20669.2, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 0.6212, "high": 0.6212, "low": 0.6154, "close": 0.6173, "volume": 15948.3, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 0.6166, "high": 0.6197, "low": 0.6146, "close": 0.6186, "volume": 18792.6, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 0.6166, "high": 0.6166, "low": 0.5906, "close": 0.599, "volume": 113778.9, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 0.599, "high": 0.6019, "low": 0.5947, "close": 0.5958, "volume": 62303.7, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 0.5965, "high": 0.5991, "low": 0.5785, "close": 0.595, "volume": 136678.0, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 0.5951, "high": 0.5951, "low": 0.5888, "close": 0.5948, "volume": 10177.8, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 0.5949, "high": 0.6006, "low": 0.5946, "close": 0.6, "volume": 16315.1, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 0.5988, "high": 0.6007, "low": 0.596, "close": 0.596, "volume": 2763.6, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 0.596, "high": 0.5968, "low": 0.5849, "close": 0.5849, "volume": 37923.2, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 0.5864, "high": 0.5897, "low": 0.58, "close": 0.5872, "volume": 57072.2, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 0.5872, "high": 0.5872, "low": 0.5788, "close": 0.5846, "volume": 11935.2, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 0.5802, "high": 0.5851, "low": 0.5737, "close": 0.5851, "volume": 42789.5, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 0.5849, "high": 0.587, "low": 0.5825, "close": 0.5827, "volume": 17374.9, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 0.5818, "high": 0.5828, "low": 0.576, "close": 0.5828, "volume": 39850.9, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 0.5819, "high": 0.5906, "low": 0.5819, "close": 0.5873, "volume": 52934.6, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 0.587, "high": 0.592, "low": 0.5798, "close": 0.5805, "volume": 38726.4, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 0.5806, "high": 0.5857, "low": 0.5756, "close": 0.585, "volume": 134183.6, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 0.5853, "high": 0.5853, "low": 0.5829, "close": 0.5842, "volume": 39563.4, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 0.5867, "high": 0.5876, "low": 0.5824, "close": 0.5864, "volume": 46400.8, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 0.5865, "high": 0.5876, "low": 0.5848, "close": 0.5865, "volume": 8182.1, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 0.586, "high": 0.5889, "low": 0.5816, "close": 0.5819, "volume": 15945.7, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 0.5813, "high": 0.582, "low": 0.5775, "close": 0.5812, "volume": 4966.3, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 0.5812, "high": 0.5862, "low": 0.5812, "close": 0.5858, "volume": 5804.0, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 0.584, "high": 0.5853, "low": 0.5801, "close": 0.5801, "volume": 1351.1, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 0.58, "high": 0.5828, "low": 0.5629, "close": 0.5749, "volume": 125152.3, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 0.5736, "high": 0.5839, "low": 0.5701, "close": 0.5839, "volume": 17881.5, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 0.5846, "high": 0.5862, "low": 0.5831, "close": 0.5832, "volume": 91595.5, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 0.584, "high": 0.5873, "low": 0.5832, "close": 0.5867, "volume": 12071.3, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 0.5875, "high": 0.5885, "low": 0.5866, "close": 0.5875, "volume": 12803.5, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 0.5867, "high": 0.5874, "low": 0.5846, "close": 0.5874, "volume": 5323.0, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 0.5875, "high": 0.59, "low": 0.5869, "close": 0.5896, "volume": 13034.9, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 0.5891, "high": 0.5907, "low": 0.5881, "close": 0.5883, "volume": 10246.6, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 0.5868, "high": 0.5939, "low": 0.5853, "close": 0.5899, "volume": 4814.0, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 0.5909, "high": 0.5945, "low": 0.5903, "close": 0.5938, "volume": 28876.9, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 0.5939, "high": 0.5939, "low": 0.5876, "close": 0.5878, "volume": 6175.0, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 0.5885, "high": 0.5885, "low": 0.5832, "close": 0.5874, "volume": 6474.3, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 0.5857, "high": 0.5857, "low": 0.5798, "close": 0.5813, "volume": 3420.1, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 0.5822, "high": 0.5833, "low": 0.5778, "close": 0.5799, "volume": 35225.5, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 0.5824, "high": 0.5888, "low": 0.5824, "close": 0.5877, "volume": 19056.8, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 0.588, "high": 0.588, "low": 0.5774, "close": 0.5818, "volume": 22767.0, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 0.5822, "high": 0.5859, "low": 0.5815, "close": 0.5835, "volume": 19076.4, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 0.5822, "high": 0.5842, "low": 0.5771, "close": 0.5811, "volume": 15408.7, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 0.5797, "high": 0.5801, "low": 0.575, "close": 0.58, "volume": 7191.6, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 0.579, "high": 0.579, "low": 0.5766, "close": 0.5766, "volume": 9209.5, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 0.5776, "high": 0.5776, "low": 0.5716, "close": 0.5731, "volume": 23578.5, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 0.5731, "high": 0.5755, "low": 0.5681, "close": 0.5755, "volume": 8454.8, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 0.5755, "high": 0.5761, "low": 0.5713, "close": 0.576, "volume": 9233.5, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 0.5729, "high": 0.5745, "low": 0.5695, "close": 0.5695, "volume": 15165.2, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 0.5697, "high": 0.5757, "low": 0.5685, "close": 0.5757, "volume": 2849.1, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 0.5746, "high": 0.5777, "low": 0.5728, "close": 0.5732, "volume": 27079.7, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 0.5746, "high": 0.575, "low": 0.5664, "close": 0.5703, "volume": 45355.9, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 0.5717, "high": 0.5717, "low": 0.5667, "close": 0.5671, "volume": 10735.2, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 0.5664, "high": 0.568, "low": 0.5592, "close": 0.5666, "volume": 123071.8, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 0.5669, "high": 0.5722, "low": 0.5669, "close": 0.5716, "volume": 11479.1, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 0.5705, "high": 0.5745, "low": 0.5705, "close": 0.5723, "volume": 3988.4, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 0.5719, "high": 0.5782, "low": 0.5719, "close": 0.5753, "volume": 4525.9, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 0.5761, "high": 0.5798, "low": 0.5761, "close": 0.5798, "volume": 3620.1, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 0.58, "high": 0.5821, "low": 0.5788, "close": 0.5814, "volume": 6657.9, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 0.5808, "high": 0.584, "low": 0.5796, "close": 0.584, "volume": 1930.5, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 0.5829, "high": 0.5829, "low": 0.58, "close": 0.5827, "volume": 3600.4, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 0.5811, "high": 0.5857, "low": 0.5811, "close": 0.5848, "volume": 2758.7, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 0.5855, "high": 0.5914, "low": 0.5855, "close": 0.5868, "volume": 44389.2, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 0.5855, "high": 0.5915, "low": 0.5855, "close": 0.591, "volume": 60856.3, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 0.591, "high": 0.5914, "low": 0.5882, "close": 0.5888, "volume": 70812.5, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 0.5891, "high": 0.5916, "low": 0.5885, "close": 0.5909, "volume": 23849.3, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 0.5906, "high": 0.594, "low": 0.5898, "close": 0.5931, "volume": 3731.5, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 0.594, "high": 0.5962, "low": 0.5871, "close": 0.5871, "volume": 17997.2, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 0.5869, "high": 0.5882, "low": 0.5843, "close": 0.585, "volume": 10623.6, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 0.5848, "high": 0.5848, "low": 0.5733, "close": 0.5803, "volume": 25910.6, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 0.5805, "high": 0.5831, "low": 0.5756, "close": 0.5777, "volume": 28636.4, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 0.5765, "high": 0.5798, "low": 0.5742, "close": 0.5774, "volume": 6427.4, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 0.5779, "high": 0.5839, "low": 0.5777, "close": 0.5838, "volume": 8784.1, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 0.5813, "high": 0.5842, "low": 0.5804, "close": 0.5837, "volume": 11484.2, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 0.5823, "high": 0.5823, "low": 0.5764, "close": 0.5797, "volume": 13783.7, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 0.5768, "high": 0.5768, "low": 0.5688, "close": 0.5713, "volume": 88334.7, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 0.5709, "high": 0.577, "low": 0.5706, "close": 0.577, "volume": 9325.9, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 0.5762, "high": 0.5767, "low": 0.5712, "close": 0.5733, "volume": 8785.7, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 0.5733, "high": 0.5733, "low": 0.5627, "close": 0.5702, "volume": 26694.2, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 0.5687, "high": 0.5735, "low": 0.5682, "close": 0.5732, "volume": 4519.6, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 0.5713, "high": 0.5729, "low": 0.57, "close": 0.5723, "volume": 81391.3, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 0.5717, "high": 0.5782, "low": 0.5708, "close": 0.5743, "volume": 7986.9, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 0.5747, "high": 0.5747, "low": 0.5658, "close": 0.5693, "volume": 69506.0, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 0.5694, "high": 0.5699, "low": 0.5641, "close": 0.568, "volume": 23503.9, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 0.5695, "high": 0.5714, "low": 0.5631, "close": 0.5633, "volume": 10617.7, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 0.5636, "high": 0.5701, "low": 0.5602, "close": 0.5698, "volume": 40155.4, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 0.5706, "high": 0.5728, "low": 0.568, "close": 0.5714, "volume": 10598.4, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 0.57, "high": 0.5769, "low": 0.5683, "close": 0.576, "volume": 4047.6, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 0.5753, "high": 0.5773, "low": 0.5728, "close": 0.5773, "volume": 26651.6, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 0.5775, "high": 0.5777, "low": 0.5739, "close": 0.5754, "volume": 12519.6, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 0.5747, "high": 0.576, "low": 0.5712, "close": 0.5712, "volume": 2325.0, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 0.5719, "high": 0.5743, "low": 0.5714, "close": 0.5743, "volume": 18029.6, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 0.5747, "high": 0.5787, "low": 0.5746, "close": 0.5755, "volume": 29627.6, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 0.5749, "high": 0.5786, "low": 0.5598, "close": 0.5745, "volume": 152984.9, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 0.5745, "high": 0.5768, "low": 0.5729, "close": 0.574, "volume": 7568.5, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 0.574, "high": 0.5757, "low": 0.5728, "close": 0.5738, "volume": 8791.1, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 0.5751, "high": 0.5757, "low": 0.574, "close": 0.5755, "volume": 7336.7, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 0.5734, "high": 0.5782, "low": 0.5711, "close": 0.5765, "volume": 56215.6, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 0.5765, "high": 0.5778, "low": 0.5747, "close": 0.5747, "volume": 2092.9, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 0.5757, "high": 0.5788, "low": 0.5752, "close": 0.5783, "volume": 10817.7, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 0.5778, "high": 0.58, "low": 0.5778, "close": 0.58, "volume": 3401.7, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 0.5799, "high": 0.58, "low": 0.5779, "close": 0.5796, "volume": 5079.8, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 0.5795, "high": 0.5806, "low": 0.5787, "close": 0.5793, "volume": 7049.1, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 0.5803, "high": 0.5824, "low": 0.5803, "close": 0.5824, "volume": 6058.7, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 0.5822, "high": 0.5823, "low": 0.5805, "close": 0.5811, "volume": 3136.5, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 0.5811, "high": 0.5838, "low": 0.5796, "close": 0.5838, "volume": 2565.0, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 0.5834, "high": 0.5838, "low": 0.5809, "close": 0.5811, "volume": 4536.6, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 0.5816, "high": 0.582, "low": 0.5789, "close": 0.579, "volume": 277.2, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 0.5795, "high": 0.5806, "low": 0.5787, "close": 0.5799, "volume": 18290.4, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 0.5802, "high": 0.5802, "low": 0.5784, "close": 0.5796, "volume": 494.5, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 0.5781, "high": 0.5789, "low": 0.5769, "close": 0.5769, "volume": 1045.5, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 0.5776, "high": 0.5813, "low": 0.5776, "close": 0.5806, "volume": 1826.1, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 0.5806, "high": 0.5847, "low": 0.5799, "close": 0.5829, "volume": 13127.7, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 0.5841, "high": 0.5849, "low": 0.583, "close": 0.5843, "volume": 7954.1, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 0.5846, "high": 0.585, "low": 0.583, "close": 0.583, "volume": 3714.4, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 0.5827, "high": 0.5827, "low": 0.5811, "close": 0.5811, "volume": 11070.7, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 0.5814, "high": 0.5824, "low": 0.5808, "close": 0.5808, "volume": 3950.2, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 0.5807, "high": 0.5807, "low": 0.5803, "close": 0.5804, "volume": 18531.9, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 0.5818, "high": 0.5819, "low": 0.5807, "close": 0.5812, "volume": 851.0, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 0.581, "high": 0.5835, "low": 0.56, "close": 0.5827, "volume": 81195.6, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 0.5826, "high": 0.5874, "low": 0.5825, "close": 0.5835, "volume": 35013.3, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 0.5835, "high": 0.585, "low": 0.5814, "close": 0.5841, "volume": 8534.6, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 0.5842, "high": 0.5876, "low": 0.5842, "close": 0.5873, "volume": 5636.9, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 0.5876, "high": 0.5882, "low": 0.586, "close": 0.586, "volume": 4732.8, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 0.5862, "high": 0.5874, "low": 0.5858, "close": 0.5871, "volume": 8854.4, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 0.5871, "high": 0.5886, "low": 0.5866, "close": 0.5886, "volume": 4104.3, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 0.5884, "high": 0.5897, "low": 0.5884, "close": 0.5896, "volume": 6584.9, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 0.588, "high": 0.5895, "low": 0.588, "close": 0.5887, "volume": 1574.2, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 0.5892, "high": 0.5896, "low": 0.5883, "close": 0.5896, "volume": 1360.1, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 0.5897, "high": 0.5906, "low": 0.5897, "close": 0.5906, "volume": 9049.8, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 0.5908, "high": 0.5921, "low": 0.5892, "close": 0.5892, "volume": 2938.1, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 0.5893, "high": 0.5913, "low": 0.5893, "close": 0.5902, "volume": 5937.7, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 0.5902, "high": 0.5934, "low": 0.5902, "close": 0.5928, "volume": 18075.0, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 0.5931, "high": 0.5937, "low": 0.5916, "close": 0.5922, "volume": 6208.8, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 0.5924, "high": 0.5944, "low": 0.5911, "close": 0.5938, "volume": 37061.3, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 0.5938, "high": 0.5944, "low": 0.5921, "close": 0.5933, "volume": 12414.9, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 0.5931, "high": 0.6, "low": 0.5903, "close": 0.5917, "volume": 112341.5, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 0.5915, "high": 0.5957, "low": 0.5915, "close": 0.5939, "volume": 4326.9, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 0.5943, "high": 0.5943, "low": 0.5899, "close": 0.5903, "volume": 10630.1, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 0.5903, "high": 0.5903, "low": 0.5853, "close": 0.5865, "volume": 9071.2, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 0.5871, "high": 0.5874, "low": 0.5831, "close": 0.5832, "volume": 11211.1, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 0.5839, "high": 0.5866, "low": 0.5838, "close": 0.5845, "volume": 8261.0, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 0.5846, "high": 0.5864, "low": 0.5835, "close": 0.5835, "volume": 5509.2, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 0.5828, "high": 0.5854, "low": 0.5822, "close": 0.5847, "volume": 4880.8, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 0.5851, "high": 0.5888, "low": 0.5851, "close": 0.5888, "volume": 7550.7, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 0.5862, "high": 0.5873, "low": 0.5837, "close": 0.5853, "volume": 3492.9, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 0.5857, "high": 0.5888, "low": 0.5848, "close": 0.5859, "volume": 8382.6, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 0.5853, "high": 0.5858, "low": 0.583, "close": 0.583, "volume": 2077.6, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 0.5824, "high": 0.5832, "low": 0.5804, "close": 0.5816, "volume": 129643.9, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 0.5806, "high": 0.5812, "low": 0.5794, "close": 0.5808, "volume": 3126.7, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 0.5824, "high": 0.585, "low": 0.5824, "close": 0.585, "volume": 453.6, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 0.585, "high": 0.5852, "low": 0.5834, "close": 0.5838, "volume": 18265.9, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 0.5844, "high": 0.5959, "low": 0.5844, "close": 0.5953, "volume": 36293.6, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 0.5953, "high": 0.6085, "low": 0.5953, "close": 0.6062, "volume": 87762.1, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 0.6054, "high": 0.6104, "low": 0.6048, "close": 0.6073, "volume": 71611.8, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 0.6078, "high": 0.6092, "low": 0.6062, "close": 0.6085, "volume": 10312.1, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 0.6085, "high": 0.6107, "low": 0.6079, "close": 0.6084, "volume": 109831.1, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 0.6095, "high": 0.6102, "low": 0.6024, "close": 0.6032, "volume": 30071.4, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 0.6039, "high": 0.6085, "low": 0.6032, "close": 0.6072, "volume": 35369.4, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 0.6068, "high": 0.6075, "low": 0.6044, "close": 0.6075, "volume": 62619.3, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 0.6077, "high": 0.6094, "low": 0.6072, "close": 0.6074, "volume": 63030.4, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 0.608, "high": 0.6105, "low": 0.608, "close": 0.6104, "volume": 61076.9, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 0.6106, "high": 0.613, "low": 0.601, "close": 0.6122, "volume": 165706.3, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 0.6128, "high": 0.6136, "low": 0.6108, "close": 0.6119, "volume": 41643.1, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 0.613, "high": 0.6145, "low": 0.613, "close": 0.6144, "volume": 21617.0, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 0.6138, "high": 0.6138, "low": 0.6117, "close": 0.6133, "volume": 10933.6, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 0.6142, "high": 0.616, "low": 0.6133, "close": 0.6143, "volume": 21317.3, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 0.6156, "high": 0.6161, "low": 0.6133, "close": 0.6147, "volume": 3307.3, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 0.6144, "high": 0.6146, "low": 0.6133, "close": 0.6141, "volume": 3935.7, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 0.6135, "high": 0.6156, "low": 0.6113, "close": 0.6125, "volume": 9409.7, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 0.6117, "high": 0.6117, "low": 0.607, "close": 0.6091, "volume": 11503.3, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 0.6095, "high": 0.6119, "low": 0.6095, "close": 0.6117, "volume": 13357.8, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 0.6119, "high": 0.6119, "low": 0.6064, "close": 0.608, "volume": 12605.7, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 0.6068, "high": 0.6103, "low": 0.6063, "close": 0.6103, "volume": 2931.5, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 0.6098, "high": 0.6126, "low": 0.6096, "close": 0.6119, "volume": 5831.9, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 0.6096, "high": 0.6096, "low": 0.6042, "close": 0.6073, "volume": 1561.7, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 0.6056, "high": 0.6062, "low": 0.601, "close": 0.6028, "volume": 28980.2, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 0.6011, "high": 0.6049, "low": 0.5951, "close": 0.6049, "volume": 14475.6, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 0.6051, "high": 0.6096, "low": 0.603, "close": 0.6033, "volume": 4863.2, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 0.6028, "high": 0.6064, "low": 0.6028, "close": 0.6064, "volume": 219.7, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 0.6066, "high": 0.6117, "low": 0.6066, "close": 0.6117, "volume": 6982.6, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 0.6117, "high": 0.6234, "low": 0.6116, "close": 0.6204, "volume": 116733.4, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 0.6215, "high": 0.6215, "low": 0.6079, "close": 0.6079, "volume": 12719.0, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 0.6078, "high": 0.6155, "low": 0.5957, "close": 0.5984, "volume": 37391.0, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 0.5977, "high": 0.6053, "low": 0.5928, "close": 0.6053, "volume": 15077.4, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 0.6054, "high": 0.6064, "low": 0.5985, "close": 0.5985, "volume": 8865.4, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 0.6007, "high": 0.6045, "low": 0.5955, "close": 0.6024, "volume": 33453.2, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 0.6024, "high": 0.6034, "low": 0.6005, "close": 0.6014, "volume": 4440.7, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 0.6004, "high": 0.6021, "low": 0.5987, "close": 0.6001, "volume": 5905.5, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 0.6011, "high": 0.6028, "low": 0.6005, "close": 0.6006, "volume": 25256.8, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 0.5994, "high": 0.5994, "low": 0.595, "close": 0.5973, "volume": 4354.0, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 0.596, "high": 0.5976, "low": 0.5944, "close": 0.5966, "volume": 6182.2, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 0.5966, "high": 0.5966, "low": 0.5903, "close": 0.5909, "volume": 10949.7, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 0.5903, "high": 0.5938, "low": 0.59, "close": 0.5913, "volume": 8322.9, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 0.59, "high": 0.5909, "low": 0.5824, "close": 0.5883, "volume": 32505.4, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 0.5901, "high": 0.5903, "low": 0.5765, "close": 0.5774, "volume": 15311.3, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 0.577, "high": 0.5825, "low": 0.5757, "close": 0.582, "volume": 4149.5, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 0.5825, "high": 0.583, "low": 0.5801, "close": 0.583, "volume": 2948.1, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 0.5833, "high": 0.5881, "low": 0.5833, "close": 0.5869, "volume": 4265.6, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 0.586, "high": 0.5895, "low": 0.586, "close": 0.5868, "volume": 8109.6, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 0.5855, "high": 0.5858, "low": 0.5812, "close": 0.5832, "volume": 3392.1, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 0.5819, "high": 0.5827, "low": 0.5788, "close": 0.58, "volume": 6497.7, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 0.5823, "high": 0.5833, "low": 0.5785, "close": 0.5803, "volume": 5404.0, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 0.5782, "high": 0.5795, "low": 0.5741, "close": 0.5778, "volume": 6556.4, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 0.5762, "high": 0.5777, "low": 0.5762, "close": 0.5774, "volume": 59.6, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 0.5774, "high": 0.5778, "low": 0.5585, "close": 0.569, "volume": 56563.7, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 0.567, "high": 0.5691, "low": 0.5635, "close": 0.5684, "volume": 14985.2, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 0.5682, "high": 0.5752, "low": 0.5671, "close": 0.5726, "volume": 6165.4, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 0.5723, "high": 0.5732, "low": 0.57, "close": 0.5732, "volume": 4536.3, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 0.5737, "high": 0.5821, "low": 0.5705, "close": 0.582, "volume": 10090.0, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 0.582, "high": 0.5846, "low": 0.5802, "close": 0.5806, "volume": 34591.9, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 0.5806, "high": 0.5806, "low": 0.5751, "close": 0.5758, "volume": 17277.7, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 0.5762, "high": 0.5824, "low": 0.5746, "close": 0.5823, "volume": 43628.9, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 0.5833, "high": 0.5857, "low": 0.583, "close": 0.583, "volume": 6609.1, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 0.5827, "high": 0.5827, "low": 0.578, "close": 0.578, "volume": 267000.4, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 0.578, "high": 0.587, "low": 0.578, "close": 0.5841, "volume": 194324.8, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 0.5841, "high": 0.5865, "low": 0.5839, "close": 0.5865, "volume": 22249.5, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 0.5863, "high": 0.5897, "low": 0.584, "close": 0.5897, "volume": 88525.8, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 0.5895, "high": 0.5895, "low": 0.5853, "close": 0.5856, "volume": 4884.8, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 0.5851, "high": 0.588, "low": 0.5851, "close": 0.5862, "volume": 4790.7, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 0.5862, "high": 0.5888, "low": 0.5857, "close": 0.5887, "volume": 11388.4, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 0.5888, "high": 0.5888, "low": 0.5828, "close": 0.5859, "volume": 14183.6, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 0.5859, "high": 0.5869, "low": 0.5859, "close": 0.5869, "volume": 605.0, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 0.5865, "high": 0.589, "low": 0.5865, "close": 0.5884, "volume": 9336.2, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 0.5895, "high": 0.5934, "low": 0.5895, "close": 0.5929, "volume": 32668.2, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 0.5929, "high": 0.5942, "low": 0.5906, "close": 0.5933, "volume": 7128.6, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 0.5933, "high": 0.5933, "low": 0.5886, "close": 0.5886, "volume": 5593.6, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 0.5908, "high": 0.5908, "low": 0.587, "close": 0.587, "volume": 2549.5, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 0.5868, "high": 0.5872, "low": 0.5808, "close": 0.5808, "volume": 3468.4, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 0.583, "high": 0.5872, "low": 0.5798, "close": 0.5852, "volume": 7552.2, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 0.5868, "high": 0.5889, "low": 0.5784, "close": 0.5844, "volume": 6133.8, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 0.5815, "high": 0.5826, "low": 0.5764, "close": 0.5817, "volume": 19498.3, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 0.5812, "high": 0.5818, "low": 0.5787, "close": 0.5796, "volume": 2557.2, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 0.5811, "high": 0.582, "low": 0.5758, "close": 0.5789, "volume": 14967.3, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 0.5805, "high": 0.5839, "low": 0.5804, "close": 0.5839, "volume": 5402.6, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 0.5807, "high": 0.5809, "low": 0.5792, "close": 0.5798, "volume": 18659.0, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 0.5801, "high": 0.5835, "low": 0.5801, "close": 0.5828, "volume": 1832.5, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 0.5837, "high": 0.5886, "low": 0.5834, "close": 0.5886, "volume": 16160.1, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 0.5881, "high": 0.5903, "low": 0.5847, "close": 0.5847, "volume": 6101.1, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 0.5851, "high": 0.5856, "low": 0.5846, "close": 0.585, "volume": 15358.1, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 0.5869, "high": 0.5869, "low": 0.5842, "close": 0.5859, "volume": 2862.7, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 0.5867, "high": 0.5886, "low": 0.586, "close": 0.5882, "volume": 28399.6, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 0.5878, "high": 0.5888, "low": 0.5863, "close": 0.5888, "volume": 2357.5, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 0.588, "high": 0.59, "low": 0.5879, "close": 0.5886, "volume": 13219.6, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 0.5885, "high": 0.5908, "low": 0.5883, "close": 0.5902, "volume": 9011.5, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 0.5904, "high": 0.5916, "low": 0.5887, "close": 0.5913, "volume": 23817.4, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 0.5903, "high": 0.5903, "low": 0.5868, "close": 0.5868, "volume": 10833.6, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 0.5879, "high": 0.5879, "low": 0.5811, "close": 0.5832, "volume": 6381.2, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 0.5833, "high": 0.5837, "low": 0.5808, "close": 0.5814, "volume": 4651.6, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 0.581, "high": 0.5868, "low": 0.5805, "close": 0.5865, "volume": 1656.4, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 0.5871, "high": 0.5886, "low": 0.5853, "close": 0.5865, "volume": 2420.5, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 0.5856, "high": 0.5863, "low": 0.5833, "close": 0.5858, "volume": 7563.8, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 0.5857, "high": 0.5873, "low": 0.5857, "close": 0.5857, "volume": 2965.1, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 0.5845, "high": 0.585, "low": 0.5732, "close": 0.5733, "volume": 11577.5, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 0.5734, "high": 0.5734, "low": 0.5621, "close": 0.5657, "volume": 36706.9, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 0.5659, "high": 0.5667, "low": 0.5633, "close": 0.5637, "volume": 15417.0, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 0.5633, "high": 0.5653, "low": 0.562, "close": 0.5649, "volume": 12276.0, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 0.5642, "high": 0.5664, "low": 0.5557, "close": 0.5599, "volume": 41580.3, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 0.5577, "high": 0.5577, "low": 0.528, "close": 0.5299, "volume": 224998.1, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 0.5295, "high": 0.5305, "low": 0.49, "close": 0.505, "volume": 268994.5, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 0.505, "high": 0.5055, "low": 0.48, "close": 0.4843, "volume": 223214.6, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 0.4854, "high": 0.502, "low": 0.4854, "close": 0.4952, "volume": 70953.5, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 0.4949, "high": 0.5265, "low": 0.491, "close": 0.501, "volume": 134558.0, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 0.4998, "high": 0.512, "low": 0.497, "close": 0.5009, "volume": 73313.3, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 0.5007, "high": 0.5059, "low": 0.4979, "close": 0.5055, "volume": 14602.2, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 0.5026, "high": 0.5059, "low": 0.5014, "close": 0.5024, "volume": 6300.7, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 0.5035, "high": 0.5035, "low": 0.486, "close": 0.4891, "volume": 35457.4, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 0.491, "high": 0.4968, "low": 0.4899, "close": 0.4939, "volume": 9295.3, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 0.4938, "high": 0.504, "low": 0.4934, "close": 0.5032, "volume": 9963.6, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 0.5039, "high": 0.51, "low": 0.4994, "close": 0.5097, "volume": 58900.6, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 0.5098, "high": 0.5125, "low": 0.5067, "close": 0.5075, "volume": 31177.0, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 0.5075, "high": 0.5093, "low": 0.5065, "close": 0.5093, "volume": 2993.2, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 0.5097, "high": 0.5098, "low": 0.505, "close": 0.5057, "volume": 11684.5, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 0.5054, "high": 0.5057, "low": 0.5025, "close": 0.5027, "volume": 1643.7, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 0.5043, "high": 0.5057, "low": 0.503, "close": 0.5052, "volume": 9976.1, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 0.5067, "high": 0.5148, "low": 0.5054, "close": 0.5136, "volume": 3521.3, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 0.515, "high": 0.5157, "low": 0.5095, "close": 0.5095, "volume": 2381.6, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 0.5095, "high": 0.5135, "low": 0.5067, "close": 0.5093, "volume": 18746.7, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 0.5117, "high": 0.5117, "low": 0.5065, "close": 0.5068, "volume": 10319.4, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 0.5072, "high": 0.5072, "low": 0.5022, "close": 0.5033, "volume": 15182.3, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 0.5039, "high": 0.5097, "low": 0.5027, "close": 0.5027, "volume": 3070.0, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 0.5027, "high": 0.5027, "low": 0.492, "close": 0.4932, "volume": 29829.7, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 0.492, "high": 0.4929, "low": 0.4757, "close": 0.4757, "volume": 171495.0, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 0.4793, "high": 0.485, "low": 0.4715, "close": 0.4845, "volume": 88104.6, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 0.485, "high": 0.486, "low": 0.455, "close": 0.4552, "volume": 128656.5, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 0.4552, "high": 0.4569, "low": 0.429, "close": 0.4337, "volume": 235382.7, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 0.4337, "high": 0.4439, "low": 0.4167, "close": 0.4328, "volume": 168705.1, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 0.4326, "high": 0.4485, "low": 0.4261, "close": 0.448, "volume": 87788.7, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 0.4485, "high": 0.4515, "low": 0.4437, "close": 0.4446, "volume": 22793.8, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 0.4444, "high": 0.4552, "low": 0.4369, "close": 0.4369, "volume": 97209.8, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 0.4411, "high": 0.4479, "low": 0.4352, "close": 0.4469, "volume": 7824.9, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 0.4468, "high": 0.447, "low": 0.4412, "close": 0.4466, "volume": 11765.3, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 0.4465, "high": 0.4484, "low": 0.4363, "close": 0.447, "volume": 23101.2, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 0.4465, "high": 0.4597, "low": 0.4444, "close": 0.4589, "volume": 18801.8, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 0.4574, "high": 0.4666, "low": 0.4574, "close": 0.4655, "volume": 16733.1, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 0.4635, "high": 0.469, "low": 0.4605, "close": 0.4683, "volume": 5531.7, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 0.4685, "high": 0.4725, "low": 0.468, "close": 0.4719, "volume": 5537.3, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 0.4732, "high": 0.4771, "low": 0.4713, "close": 0.4713, "volume": 2155.9, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 0.471, "high": 0.473, "low": 0.4653, "close": 0.4686, "volume": 11229.6, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 0.4682, "high": 0.4713, "low": 0.4682, "close": 0.4687, "volume": 641.8, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 0.4675, "high": 0.4675, "low": 0.4557, "close": 0.4581, "volume": 5193.2, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 0.4578, "high": 0.4666, "low": 0.4572, "close": 0.4622, "volume": 1534.4, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 0.4615, "high": 0.4656, "low": 0.4556, "close": 0.4559, "volume": 7698.5, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 0.4551, "high": 0.4593, "low": 0.4489, "close": 0.4534, "volume": 18978.4, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 0.4568, "high": 0.4597, "low": 0.4524, "close": 0.4533, "volume": 5645.0, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 0.4535, "high": 0.4643, "low": 0.4535, "close": 0.4572, "volume": 42323.6, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 0.46, "high": 0.4606, "low": 0.4388, "close": 0.4491, "volume": 97744.6, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 0.4516, "high": 0.4597, "low": 0.4488, "close": 0.4588, "volume": 12034.8, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 0.4563, "high": 0.4564, "low": 0.4509, "close": 0.4509, "volume": 41121.4, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 0.4509, "high": 0.4544, "low": 0.4459, "close": 0.4505, "volume": 46661.2, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 0.447, "high": 0.4577, "low": 0.4431, "close": 0.446, "volume": 61329.6, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 0.447, "high": 0.4751, "low": 0.447, "close": 0.4711, "volume": 37391.9, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 0.4706, "high": 0.4736, "low": 0.4637, "close": 0.4677, "volume": 24619.1, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 0.4664, "high": 0.4692, "low": 0.46, "close": 0.4611, "volume": 14368.2, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 0.46, "high": 0.4662, "low": 0.4576, "close": 0.4648, "volume": 4802.7, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 0.4634, "high": 0.464, "low": 0.4573, "close": 0.4605, "volume": 1818.8, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 0.4612, "high": 0.4653, "low": 0.4612, "close": 0.4629, "volume": 6999.9, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 0.4606, "high": 0.4644, "low": 0.4591, "close": 0.4644, "volume": 4330.9, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 0.4652, "high": 0.4725, "low": 0.4639, "close": 0.4725, "volume": 13642.7, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 0.4726, "high": 0.4873, "low": 0.4726, "close": 0.4873, "volume": 24089.3, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 0.484, "high": 0.4911, "low": 0.4835, "close": 0.4881, "volume": 20914.1, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 0.4909, "high": 0.4944, "low": 0.4881, "close": 0.489, "volume": 6688.9, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 0.4877, "high": 0.4913, "low": 0.4861, "close": 0.4899, "volume": 13178.6, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 0.4914, "high": 0.4935, "low": 0.4894, "close": 0.4929, "volume": 2955.1, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 0.4917, "high": 0.4919, "low": 0.4844, "close": 0.4854, "volume": 28329.6, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 0.4866, "high": 0.4883, "low": 0.484, "close": 0.4883, "volume": 15218.3, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 0.4886, "high": 0.4894, "low": 0.4804, "close": 0.4808, "volume": 12970.3, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 0.4804, "high": 0.4845, "low": 0.4655, "close": 0.4673, "volume": 11283.8, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 0.4655, "high": 0.4707, "low": 0.4607, "close": 0.4682, "volume": 32153.6, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 0.469, "high": 0.4708, "low": 0.4597, "close": 0.4638, "volume": 7742.4, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 0.4606, "high": 0.4689, "low": 0.4529, "close": 0.4568, "volume": 16685.9, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 0.4561, "high": 0.4569, "low": 0.4441, "close": 0.4446, "volume": 24850.2, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 0.4444, "high": 0.4589, "low": 0.4392, "close": 0.4564, "volume": 35093.1, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 0.459, "high": 0.4599, "low": 0.45, "close": 0.451, "volume": 130029.4, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 0.4533, "high": 0.4573, "low": 0.449, "close": 0.4572, "volume": 6669.0, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 0.4576, "high": 0.4614, "low": 0.4531, "close": 0.4614, "volume": 3866.1, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 0.4613, "high": 0.4621, "low": 0.4587, "close": 0.4599, "volume": 35251.9, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 0.4591, "high": 0.4627, "low": 0.4549, "close": 0.4581, "volume": 28502.2, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 0.4563, "high": 0.4672, "low": 0.4557, "close": 0.4585, "volume": 13848.5, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 0.4591, "high": 0.4621, "low": 0.455, "close": 0.4617, "volume": 6477.7, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 0.4627, "high": 0.4634, "low": 0.4539, "close": 0.4545, "volume": 28307.8, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 0.4572, "high": 0.4588, "low": 0.4459, "close": 0.4515, "volume": 17825.1, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 0.4537, "high": 0.4593, "low": 0.4524, "close": 0.4574, "volume": 1355.6, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 0.4596, "high": 0.4652, "low": 0.459, "close": 0.465, "volume": 3645.9, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 0.4656, "high": 0.4776, "low": 0.4656, "close": 0.4735, "volume": 9946.2, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 0.4718, "high": 0.4718, "low": 0.4677, "close": 0.4691, "volume": 1403.6, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 0.4698, "high": 0.4725, "low": 0.4674, "close": 0.4674, "volume": 3305.1, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 0.4663, "high": 0.4663, "low": 0.4519, "close": 0.4613, "volume": 30485.1, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 0.462, "high": 0.466, "low": 0.4584, "close": 0.466, "volume": 2129.5, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 0.4628, "high": 0.4649, "low": 0.458, "close": 0.4585, "volume": 20556.6, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 0.4574, "high": 0.4617, "low": 0.4496, "close": 0.4551, "volume": 5419.0, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 0.4551, "high": 0.46, "low": 0.4505, "close": 0.4505, "volume": 109277.1, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 0.4511, "high": 0.4531, "low": 0.4422, "close": 0.4434, "volume": 36679.5, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 0.4419, "high": 0.4509, "low": 0.44, "close": 0.4509, "volume": 32424.5, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 0.449, "high": 0.458, "low": 0.449, "close": 0.4492, "volume": 17906.7, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 0.4498, "high": 0.4551, "low": 0.4486, "close": 0.4537, "volume": 7030.8, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 0.4537, "high": 0.455, "low": 0.4478, "close": 0.4478, "volume": 28471.5, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 0.4492, "high": 0.4532, "low": 0.4492, "close": 0.4532, "volume": 1349.2, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 0.4532, "high": 0.4624, "low": 0.4532, "close": 0.4618, "volume": 28009.8, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 0.4614, "high": 0.4614, "low": 0.458, "close": 0.4583, "volume": 1835.4, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 0.4589, "high": 0.461, "low": 0.4582, "close": 0.4588, "volume": 395.7, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 0.4572, "high": 0.4601, "low": 0.4551, "close": 0.4582, "volume": 3391.6, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 0.4572, "high": 0.4596, "low": 0.4529, "close": 0.4586, "volume": 6425.5, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 0.4586, "high": 0.4586, "low": 0.4536, "close": 0.4572, "volume": 482.4, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 0.4564, "high": 0.4596, "low": 0.4563, "close": 0.4563, "volume": 2538.8, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 0.4576, "high": 0.4645, "low": 0.4576, "close": 0.4645, "volume": 4446.9, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 0.4632, "high": 0.4646, "low": 0.4572, "close": 0.4574, "volume": 2362.2, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 0.4561, "high": 0.4579, "low": 0.4557, "close": 0.4579, "volume": 9519.3, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 0.4551, "high": 0.4593, "low": 0.4531, "close": 0.4593, "volume": 3075.6, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 0.4579, "high": 0.4582, "low": 0.4539, "close": 0.4545, "volume": 940.8, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 0.4572, "high": 0.4588, "low": 0.4558, "close": 0.4558, "volume": 2357.3, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 0.4544, "high": 0.4566, "low": 0.4515, "close": 0.4518, "volume": 2574.7, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 0.453, "high": 0.4534, "low": 0.447, "close": 0.447, "volume": 6576.0, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 0.447, "high": 0.4476, "low": 0.4426, "close": 0.4444, "volume": 22329.1, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 0.4451, "high": 0.4503, "low": 0.4451, "close": 0.4486, "volume": 6570.6, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 0.447, "high": 0.447, "low": 0.4373, "close": 0.4394, "volume": 102433.1, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 0.4403, "high": 0.4403, "low": 0.42, "close": 0.4331, "volume": 126115.7, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 0.4319, "high": 0.4401, "low": 0.427, "close": 0.4324, "volume": 16663.5, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 0.432, "high": 0.4434, "low": 0.4318, "close": 0.4431, "volume": 10892.9, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 0.444, "high": 0.4543, "low": 0.4437, "close": 0.4499, "volume": 19550.6, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 0.4498, "high": 0.4498, "low": 0.4432, "close": 0.4472, "volume": 26843.1, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 0.4473, "high": 0.4486, "low": 0.4422, "close": 0.4429, "volume": 3420.8, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 0.4428, "high": 0.4521, "low": 0.4418, "close": 0.4489, "volume": 15317.8, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 0.4472, "high": 0.4488, "low": 0.4458, "close": 0.4461, "volume": 697.4, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 0.4488, "high": 0.449, "low": 0.4431, "close": 0.444, "volume": 19284.2, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 0.446, "high": 0.446, "low": 0.4364, "close": 0.4439, "volume": 5752.6, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 0.4457, "high": 0.4489, "low": 0.4444, "close": 0.4451, "volume": 24981.3, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 0.4488, "high": 0.4505, "low": 0.4455, "close": 0.4476, "volume": 1967.2, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 0.4488, "high": 0.4527, "low": 0.4488, "close": 0.4506, "volume": 1710.7, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 0.4506, "high": 0.4506, "low": 0.4488, "close": 0.4488, "volume": 234.4, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 0.4492, "high": 0.4525, "low": 0.4474, "close": 0.4474, "volume": 24564.3, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 0.4476, "high": 0.4476, "low": 0.4388, "close": 0.4422, "volume": 2353.0, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 0.4418, "high": 0.4444, "low": 0.4381, "close": 0.4393, "volume": 25845.4, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 0.4392, "high": 0.4435, "low": 0.435, "close": 0.443, "volume": 3069.5, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 0.444, "high": 0.4455, "low": 0.4418, "close": 0.4446, "volume": 3471.5, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 0.4457, "high": 0.4464, "low": 0.4452, "close": 0.4456, "volume": 573.1, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 0.447, "high": 0.4543, "low": 0.447, "close": 0.4522, "volume": 23438.9, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 0.4519, "high": 0.4519, "low": 0.4423, "close": 0.4472, "volume": 4658.5, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 0.4455, "high": 0.4479, "low": 0.4424, "close": 0.447, "volume": 47424.0, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 0.4479, "high": 0.4575, "low": 0.4458, "close": 0.4554, "volume": 17566.9, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 0.4572, "high": 0.4606, "low": 0.4532, "close": 0.4537, "volume": 30102.8, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 0.4547, "high": 0.4571, "low": 0.4524, "close": 0.4539, "volume": 9763.8, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 0.4521, "high": 0.4527, "low": 0.4458, "close": 0.4458, "volume": 2063.0, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 0.4476, "high": 0.4516, "low": 0.4443, "close": 0.4513, "volume": 33703.5, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 0.452, "high": 0.4546, "low": 0.452, "close": 0.4535, "volume": 5321.2, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 0.4539, "high": 0.4557, "low": 0.4519, "close": 0.4557, "volume": 16411.6, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 0.4557, "high": 0.4576, "low": 0.4557, "close": 0.4576, "volume": 15240.0, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 0.4563, "high": 0.4593, "low": 0.4553, "close": 0.458, "volume": 21154.5, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 0.4584, "high": 0.459, "low": 0.4559, "close": 0.458, "volume": 9983.4, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 0.4562, "high": 0.4573, "low": 0.453, "close": 0.453, "volume": 7465.3, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 0.4524, "high": 0.4524, "low": 0.4339, "close": 0.435, "volume": 82032.0, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 0.4339, "high": 0.4352, "low": 0.4236, "close": 0.4338, "volume": 51641.9, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 0.4346, "high": 0.4455, "low": 0.434, "close": 0.4424, "volume": 55078.1, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 0.4428, "high": 0.4494, "low": 0.4428, "close": 0.4469, "volume": 13401.6, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 0.446, "high": 0.446, "low": 0.4408, "close": 0.4416, "volume": 19502.2, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 0.4414, "high": 0.46, "low": 0.4408, "close": 0.4587, "volume": 9200.2, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 0.4602, "high": 0.4626, "low": 0.4535, "close": 0.4553, "volume": 12375.1, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 0.4572, "high": 0.4634, "low": 0.4571, "close": 0.4627, "volume": 4964.2, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 0.4612, "high": 0.4623, "low": 0.4606, "close": 0.4623, "volume": 2750.0, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 0.4634, "high": 0.4666, "low": 0.4611, "close": 0.4664, "volume": 2173.7, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 0.4657, "high": 0.4698, "low": 0.4657, "close": 0.4674, "volume": 3536.7, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 0.4663, "high": 0.4725, "low": 0.4656, "close": 0.4715, "volume": 7169.0, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 0.4717, "high": 0.4736, "low": 0.4673, "close": 0.4736, "volume": 27129.4, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 0.473, "high": 0.4736, "low": 0.4659, "close": 0.4706, "volume": 20547.6, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 0.4718, "high": 0.4731, "low": 0.4703, "close": 0.4703, "volume": 1743.6, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 0.469, "high": 0.4702, "low": 0.4652, "close": 0.4682, "volume": 7354.3, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 0.4696, "high": 0.4741, "low": 0.4682, "close": 0.4724, "volume": 5538.1, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 0.4712, "high": 0.4712, "low": 0.4685, "close": 0.4695, "volume": 204.6, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 0.4713, "high": 0.4732, "low": 0.4709, "close": 0.4732, "volume": 93442.9, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 0.4732, "high": 0.4749, "low": 0.4664, "close": 0.4685, "volume": 65014.9, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 0.4696, "high": 0.4718, "low": 0.4695, "close": 0.4709, "volume": 13248.6, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 0.4719, "high": 0.4739, "low": 0.4713, "close": 0.4722, "volume": 6402.9, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 0.469, "high": 0.4704, "low": 0.4619, "close": 0.4704, "volume": 20764.1, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 0.4685, "high": 0.4731, "low": 0.4674, "close": 0.4691, "volume": 8137.8, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 0.4665, "high": 0.4799, "low": 0.4654, "close": 0.4793, "volume": 30785.1, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 0.4793, "high": 0.4837, "low": 0.4758, "close": 0.4758, "volume": 27390.1, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 0.4763, "high": 0.4768, "low": 0.4714, "close": 0.4766, "volume": 176766.5, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 0.4766, "high": 0.4816, "low": 0.4763, "close": 0.4802, "volume": 42509.3, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 0.4804, "high": 0.4881, "low": 0.4802, "close": 0.4881, "volume": 11374.2, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 0.4859, "high": 0.4971, "low": 0.4859, "close": 0.4948, "volume": 46840.4, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 0.496, "high": 0.4971, "low": 0.4928, "close": 0.4959, "volume": 14249.7, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 0.4945, "high": 0.4954, "low": 0.4887, "close": 0.4887, "volume": 13764.2, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 0.4899, "high": 0.4899, "low": 0.4833, "close": 0.4855, "volume": 6727.0, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 0.4867, "high": 0.4879, "low": 0.4822, "close": 0.4839, "volume": 4100.0, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 0.4839, "high": 0.4855, "low": 0.4758, "close": 0.4761, "volume": 38471.7, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 0.4758, "high": 0.4811, "low": 0.4757, "close": 0.4801, "volume": 3394.1, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 0.4805, "high": 0.4818, "low": 0.479, "close": 0.4811, "volume": 52034.8, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 0.4819, "high": 0.4829, "low": 0.4793, "close": 0.4819, "volume": 3360.7, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 0.4812, "high": 0.4919, "low": 0.4811, "close": 0.4918, "volume": 10955.0, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 0.492, "high": 0.4942, "low": 0.4881, "close": 0.4895, "volume": 49542.2, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 0.4916, "high": 0.5045, "low": 0.4905, "close": 0.5035, "volume": 35087.7, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 0.5047, "high": 0.5079, "low": 0.5007, "close": 0.5037, "volume": 13786.4, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 0.5014, "high": 0.5024, "low": 0.498, "close": 0.5023, "volume": 26710.6, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 0.5024, "high": 0.5055, "low": 0.5022, "close": 0.5047, "volume": 22335.6, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 0.5051, "high": 0.5074, "low": 0.5034, "close": 0.5054, "volume": 3276.6, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 0.5059, "high": 0.5064, "low": 0.5022, "close": 0.5029, "volume": 4797.6, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 0.5034, "high": 0.5074, "low": 0.5022, "close": 0.5074, "volume": 12107.1, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 0.505, "high": 0.5052, "low": 0.4985, "close": 0.5005, "volume": 10812.3, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 0.5022, "high": 0.507, "low": 0.5022, "close": 0.5069, "volume": 22124.8, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 0.5069, "high": 0.5117, "low": 0.5069, "close": 0.5086, "volume": 32835.3, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 0.5079, "high": 0.5119, "low": 0.5051, "close": 0.5059, "volume": 6461.5, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 0.505, "high": 0.5056, "low": 0.5034, "close": 0.505, "volume": 15877.0, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 0.5063, "high": 0.5091, "low": 0.5048, "close": 0.5069, "volume": 7813.8, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 0.5064, "high": 0.51, "low": 0.5064, "close": 0.5064, "volume": 2765.2, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 0.5077, "high": 0.5077, "low": 0.5024, "close": 0.5049, "volume": 40341.6, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 0.5056, "high": 0.5056, "low": 0.5022, "close": 0.5024, "volume": 658.4, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 0.5024, "high": 0.5031, "low": 0.5, "close": 0.5015, "volume": 8860.1, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 0.5003, "high": 0.5032, "low": 0.499, "close": 0.5032, "volume": 952.2, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 0.5038, "high": 0.5063, "low": 0.5022, "close": 0.5049, "volume": 4770.3, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 0.5045, "high": 0.5047, "low": 0.4988, "close": 0.5004, "volume": 2295.9, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 0.499, "high": 0.5028, "low": 0.4951, "close": 0.4959, "volume": 13340.3, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 0.4971, "high": 0.498, "low": 0.4945, "close": 0.4956, "volume": 3706.1, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 0.4961, "high": 0.4998, "low": 0.4961, "close": 0.4974, "volume": 8039.8, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 0.499, "high": 0.499, "low": 0.4881, "close": 0.4923, "volume": 22894.3, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 0.4937, "high": 0.4962, "low": 0.4916, "close": 0.4962, "volume": 4999.4, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 0.4961, "high": 0.4998, "low": 0.4948, "close": 0.4984, "volume": 63371.8, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 0.4992, "high": 0.4998, "low": 0.4964, "close": 0.4977, "volume": 12376.0, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 0.4958, "high": 0.502, "low": 0.4958, "close": 0.5002, "volume": 2405.4, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 0.5022, "high": 0.5044, "low": 0.5, "close": 0.5022, "volume": 58530.3, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 0.4997, "high": 0.5041, "low": 0.4997, "close": 0.5002, "volume": 14649.3, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 0.4997, "high": 0.5005, "low": 0.4985, "close": 0.4993, "volume": 16276.8, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 0.5004, "high": 0.5043, "low": 0.4973, "close": 0.4996, "volume": 4417.2, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 0.4991, "high": 0.5045, "low": 0.4963, "close": 0.4976, "volume": 36702.7, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 0.4994, "high": 0.4994, "low": 0.4956, "close": 0.4969, "volume": 14654.2, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 0.4994, "high": 0.51, "low": 0.4994, "close": 0.507, "volume": 23558.4, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 0.5081, "high": 0.5106, "low": 0.507, "close": 0.509, "volume": 14129.8, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 0.5085, "high": 0.5131, "low": 0.5084, "close": 0.5131, "volume": 2999.0, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 0.5131, "high": 0.5157, "low": 0.5103, "close": 0.5103, "volume": 8656.5, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 0.5109, "high": 0.5115, "low": 0.5063, "close": 0.5063, "volume": 60778.5, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 0.5072, "high": 0.5093, "low": 0.505, "close": 0.505, "volume": 3690.2, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 0.5066, "high": 0.5095, "low": 0.5066, "close": 0.5091, "volume": 46209.8, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 0.5091, "high": 0.5116, "low": 0.5091, "close": 0.5109, "volume": 2214.5, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 0.5116, "high": 0.5116, "low": 0.5083, "close": 0.5102, "volume": 3864.0, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 0.5114, "high": 0.5138, "low": 0.5106, "close": 0.5128, "volume": 6379.0, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 0.5139, "high": 0.5154, "low": 0.5107, "close": 0.5137, "volume": 40017.3, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 0.5149, "high": 0.515, "low": 0.512, "close": 0.513, "volume": 17872.4, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 0.5114, "high": 0.5183, "low": 0.5081, "close": 0.5157, "volume": 41860.2, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 0.5158, "high": 0.5184, "low": 0.511, "close": 0.5134, "volume": 11200.8, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 0.5154, "high": 0.5196, "low": 0.5152, "close": 0.5167, "volume": 36924.0, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 0.5158, "high": 0.5182, "low": 0.5157, "close": 0.5173, "volume": 12061.1, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 0.5173, "high": 0.5186, "low": 0.5152, "close": 0.5186, "volume": 5254.1, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 0.5186, "high": 0.5199, "low": 0.5159, "close": 0.5194, "volume": 1042.1, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 0.5194, "high": 0.5199, "low": 0.5185, "close": 0.5199, "volume": 12261.5, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 0.5199, "high": 0.5221, "low": 0.5189, "close": 0.5214, "volume": 19722.5, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 0.5204, "high": 0.5217, "low": 0.5158, "close": 0.5167, "volume": 48771.5, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 0.5174, "high": 0.5189, "low": 0.5152, "close": 0.5174, "volume": 9558.1, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 0.5175, "high": 0.5187, "low": 0.5171, "close": 0.5177, "volume": 1521.3, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 0.5158, "high": 0.5172, "low": 0.5114, "close": 0.5114, "volume": 17008.1, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 0.5121, "high": 0.5137, "low": 0.5093, "close": 0.5101, "volume": 7131.9, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 0.5101, "high": 0.5112, "low": 0.5065, "close": 0.5065, "volume": 4484.2, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 0.5092, "high": 0.5155, "low": 0.5089, "close": 0.5141, "volume": 2502.6, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 0.5157, "high": 0.5164, "low": 0.5099, "close": 0.51, "volume": 8409.8, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 0.5104, "high": 0.5104, "low": 0.5058, "close": 0.5083, "volume": 4260.1, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 0.5093, "high": 0.5212, "low": 0.5078, "close": 0.5188, "volume": 47563.9, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 0.5176, "high": 0.5189, "low": 0.5157, "close": 0.5157, "volume": 4756.5, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 0.5181, "high": 0.5194, "low": 0.5157, "close": 0.5157, "volume": 6489.6, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 0.5155, "high": 0.5155, "low": 0.5137, "close": 0.5146, "volume": 2064.2, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 0.5144, "high": 0.5162, "low": 0.5113, "close": 0.5126, "volume": 2288.1, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 0.5131, "high": 0.5135, "low": 0.5034, "close": 0.5078, "volume": 28098.6, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 0.5085, "high": 0.5135, "low": 0.5078, "close": 0.5135, "volume": 23003.2, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 0.5112, "high": 0.5118, "low": 0.5036, "close": 0.5044, "volume": 43233.6, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 0.5048, "high": 0.5078, "low": 0.5048, "close": 0.5058, "volume": 120596.1, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 0.5066, "high": 0.5083, "low": 0.5045, "close": 0.5063, "volume": 21745.8, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 0.5063, "high": 0.5063, "low": 0.5018, "close": 0.5032, "volume": 17379.3, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 0.5036, "high": 0.5045, "low": 0.5015, "close": 0.5045, "volume": 4605.1, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 0.5049, "high": 0.5052, "low": 0.5009, "close": 0.5046, "volume": 18772.5, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 0.5022, "high": 0.5037, "low": 0.5017, "close": 0.5022, "volume": 55085.3, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 0.5019, "high": 0.5031, "low": 0.4996, "close": 0.5001, "volume": 6160.6, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 0.4995, "high": 0.5009, "low": 0.4974, "close": 0.499, "volume": 15700.6, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 0.501, "high": 0.5038, "low": 0.4977, "close": 0.5028, "volume": 10083.4, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 0.5045, "high": 0.5056, "low": 0.5032, "close": 0.5032, "volume": 8463.8, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 0.5027, "high": 0.5027, "low": 0.4976, "close": 0.4998, "volume": 35035.1, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 0.4998, "high": 0.5027, "low": 0.4993, "close": 0.502, "volume": 7514.2, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 0.5006, "high": 0.508, "low": 0.5004, "close": 0.508, "volume": 8937.4, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 0.5082, "high": 0.5102, "low": 0.5056, "close": 0.508, "volume": 6823.7, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 0.5072, "high": 0.5081, "low": 0.5035, "close": 0.5075, "volume": 8959.8, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 0.507, "high": 0.5079, "low": 0.5039, "close": 0.5039, "volume": 4479.5, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 0.5051, "high": 0.5051, "low": 0.4995, "close": 0.5001, "volume": 3784.9, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 0.4994, "high": 0.4994, "low": 0.4939, "close": 0.4969, "volume": 14660.9, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 0.4965, "high": 0.4983, "low": 0.4946, "close": 0.4966, "volume": 3451.0, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 0.4963, "high": 0.499, "low": 0.4948, "close": 0.4984, "volume": 5748.7, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 0.4985, "high": 0.4987, "low": 0.4966, "close": 0.4973, "volume": 20046.9, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 0.4971, "high": 0.4972, "low": 0.4874, "close": 0.4881, "volume": 40139.3, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 0.4896, "high": 0.4897, "low": 0.4772, "close": 0.4826, "volume": 59428.1, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 0.4826, "high": 0.4826, "low": 0.4764, "close": 0.4774, "volume": 31566.1, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 0.4772, "high": 0.479, "low": 0.472, "close": 0.4754, "volume": 32448.2, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 0.4753, "high": 0.4819, "low": 0.4751, "close": 0.4795, "volume": 54004.2, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 0.4795, "high": 0.4805, "low": 0.4757, "close": 0.4768, "volume": 25878.8, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 0.4757, "high": 0.4816, "low": 0.4739, "close": 0.48, "volume": 4056.8, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 0.4811, "high": 0.4811, "low": 0.4768, "close": 0.4786, "volume": 26014.4, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 0.478, "high": 0.48, "low": 0.4758, "close": 0.4791, "volume": 31226.0, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 0.4804, "high": 0.4804, "low": 0.4709, "close": 0.4721, "volume": 208159.3, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 0.472, "high": 0.4752, "low": 0.4697, "close": 0.4747, "volume": 60512.5, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 0.4751, "high": 0.4795, "low": 0.4749, "close": 0.4779, "volume": 7021.1, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 0.4777, "high": 0.4784, "low": 0.4734, "close": 0.4735, "volume": 32824.4, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 0.4727, "high": 0.4771, "low": 0.4699, "close": 0.4752, "volume": 11738.3, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 0.4754, "high": 0.4754, "low": 0.4722, "close": 0.4734, "volume": 7780.6, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 0.4732, "high": 0.4753, "low": 0.4667, "close": 0.4745, "volume": 18763.0, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 0.4748, "high": 0.4778, "low": 0.4728, "close": 0.4766, "volume": 4341.9, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 0.4761, "high": 0.4785, "low": 0.4761, "close": 0.4767, "volume": 2423.5, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 0.4769, "high": 0.4769, "low": 0.4712, "close": 0.4727, "volume": 6508.2, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 0.4723, "high": 0.4723, "low": 0.4687, "close": 0.4693, "volume": 9880.1, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 0.4707, "high": 0.474, "low": 0.4686, "close": 0.4697, "volume": 7442.0, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 0.4685, "high": 0.4685, "low": 0.4635, "close": 0.4651, "volume": 13403.7, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 0.4645, "high": 0.4708, "low": 0.4645, "close": 0.4699, "volume": 36395.3, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 0.4694, "high": 0.4728, "low": 0.4647, "close": 0.4653, "volume": 7573.7, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 0.4663, "high": 0.4677, "low": 0.4542, "close": 0.4674, "volume": 111722.3, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 0.4675, "high": 0.4723, "low": 0.4656, "close": 0.4656, "volume": 37818.1, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 0.4685, "high": 0.4746, "low": 0.4679, "close": 0.4733, "volume": 8175.1, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 0.4735, "high": 0.4748, "low": 0.4713, "close": 0.4728, "volume": 2928.9, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 0.4721, "high": 0.4749, "low": 0.4707, "close": 0.4738, "volume": 5481.2, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 0.4738, "high": 0.4745, "low": 0.4731, "close": 0.4745, "volume": 10582.0, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 0.473, "high": 0.473, "low": 0.4718, "close": 0.4723, "volume": 4025.0, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 0.4745, "high": 0.4761, "low": 0.4727, "close": 0.4759, "volume": 7641.3, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 0.4752, "high": 0.4781, "low": 0.4752, "close": 0.4758, "volume": 22929.5, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 0.4751, "high": 0.4751, "low": 0.4718, "close": 0.4718, "volume": 2106.8, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 0.4719, "high": 0.4719, "low": 0.4701, "close": 0.4701, "volume": 7010.6, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 0.471, "high": 0.471, "low": 0.4649, "close": 0.4685, "volume": 28945.8, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 0.4688, "high": 0.4717, "low": 0.4617, "close": 0.471, "volume": 32248.4, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 0.47, "high": 0.4739, "low": 0.47, "close": 0.4726, "volume": 6914.7, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 0.4712, "high": 0.4746, "low": 0.4712, "close": 0.4723, "volume": 26312.2, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 0.4719, "high": 0.477, "low": 0.4715, "close": 0.4768, "volume": 13033.5, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 0.4756, "high": 0.4783, "low": 0.4756, "close": 0.4783, "volume": 2628.9, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 0.4768, "high": 0.4768, "low": 0.4722, "close": 0.4724, "volume": 1672.1, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 0.4722, "high": 0.4729, "low": 0.4687, "close": 0.4695, "volume": 812.3, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 0.4689, "high": 0.4703, "low": 0.4665, "close": 0.4677, "volume": 3669.2, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 0.4672, "high": 0.4681, "low": 0.4671, "close": 0.4681, "volume": 2759.6, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 0.4693, "high": 0.4693, "low": 0.4656, "close": 0.4661, "volume": 20252.1, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 0.4681, "high": 0.4695, "low": 0.4681, "close": 0.4695, "volume": 10.1, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 0.468, "high": 0.472, "low": 0.4673, "close": 0.4673, "volume": 2462.3, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 0.4674, "high": 0.4727, "low": 0.4636, "close": 0.4727, "volume": 8965.5, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 0.4711, "high": 0.4761, "low": 0.4659, "close": 0.467, "volume": 55038.2, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 0.467, "high": 0.4677, "low": 0.4626, "close": 0.4669, "volume": 4116.1, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 0.4677, "high": 0.4678, "low": 0.4637, "close": 0.4651, "volume": 1165.5, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 0.4647, "high": 0.4679, "low": 0.4647, "close": 0.4679, "volume": 10028.3, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 0.4672, "high": 0.4682, "low": 0.4656, "close": 0.468, "volume": 3362.1, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 0.4667, "high": 0.4671, "low": 0.4661, "close": 0.4667, "volume": 5112.8, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 0.4683, "high": 0.4686, "low": 0.4662, "close": 0.4662, "volume": 3220.3, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 0.4668, "high": 0.4676, "low": 0.4663, "close": 0.467, "volume": 2782.7, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 0.4656, "high": 0.4656, "low": 0.4614, "close": 0.4615, "volume": 9631.4, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 0.4618, "high": 0.4636, "low": 0.4617, "close": 0.4624, "volume": 355.8, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 0.464, "high": 0.4665, "low": 0.4567, "close": 0.4591, "volume": 55100.7, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 0.4603, "high": 0.4603, "low": 0.45, "close": 0.4518, "volume": 101030.9, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 0.4518, "high": 0.4591, "low": 0.4518, "close": 0.4571, "volume": 12372.3, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 0.458, "high": 0.4605, "low": 0.4579, "close": 0.459, "volume": 3070.1, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 0.4592, "high": 0.462, "low": 0.4592, "close": 0.46, "volume": 2455.2, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 0.461, "high": 0.461, "low": 0.4596, "close": 0.4596, "volume": 1721.3, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 0.4595, "high": 0.4606, "low": 0.4557, "close": 0.4569, "volume": 7697.3, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 0.4583, "high": 0.4589, "low": 0.4546, "close": 0.4547, "volume": 8096.5, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 0.4544, "high": 0.4551, "low": 0.4538, "close": 0.4543, "volume": 482.3, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 0.455, "high": 0.4572, "low": 0.4542, "close": 0.4553, "volume": 3302.5, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 0.454, "high": 0.454, "low": 0.4518, "close": 0.4525, "volume": 5116.0, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 0.4516, "high": 0.4547, "low": 0.4508, "close": 0.4538, "volume": 11581.0, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 0.4527, "high": 0.4582, "low": 0.4527, "close": 0.4572, "volume": 5654.6, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 0.4573, "high": 0.4608, "low": 0.4567, "close": 0.4608, "volume": 34655.6, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 0.4601, "high": 0.4617, "low": 0.4582, "close": 0.4587, "volume": 9434.4, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 0.4589, "high": 0.4589, "low": 0.455, "close": 0.4565, "volume": 19833.3, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 0.4565, "high": 0.4577, "low": 0.4561, "close": 0.457, "volume": 7863.2, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 0.4575, "high": 0.4679, "low": 0.4573, "close": 0.4676, "volume": 21162.5, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 0.4675, "high": 0.4695, "low": 0.4606, "close": 0.465, "volume": 23681.6, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 0.4645, "high": 0.4657, "low": 0.4626, "close": 0.4657, "volume": 22884.6, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 0.4643, "high": 0.4649, "low": 0.4631, "close": 0.4642, "volume": 520.4, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 0.4638, "high": 0.4648, "low": 0.4638, "close": 0.4648, "volume": 1514.8, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 0.4654, "high": 0.4654, "low": 0.4634, "close": 0.4634, "volume": 230.9, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 0.4648, "high": 0.4678, "low": 0.4648, "close": 0.4678, "volume": 953.7, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 0.4678, "high": 0.4696, "low": 0.4678, "close": 0.4696, "volume": 8488.5, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 0.4692, "high": 0.4711, "low": 0.469, "close": 0.4703, "volume": 24786.3, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 0.4702, "high": 0.4743, "low": 0.4697, "close": 0.4737, "volume": 2590.4, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 0.4741, "high": 0.4765, "low": 0.4739, "close": 0.4761, "volume": 26706.5, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 0.4732, "high": 0.4735, "low": 0.4703, "close": 0.4703, "volume": 3790.7, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 0.47, "high": 0.4732, "low": 0.47, "close": 0.4731, "volume": 4397.1, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 0.4735, "high": 0.4769, "low": 0.4729, "close": 0.4769, "volume": 1175.8, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 0.4754, "high": 0.4763, "low": 0.4739, "close": 0.4747, "volume": 3067.2, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 0.475, "high": 0.475, "low": 0.4721, "close": 0.473, "volume": 25868.9, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 0.4728, "high": 0.4736, "low": 0.471, "close": 0.471, "volume": 1148.1, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 0.4717, "high": 0.4717, "low": 0.4691, "close": 0.4698, "volume": 4591.5, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 0.4705, "high": 0.4706, "low": 0.4658, "close": 0.4668, "volume": 29022.4, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 0.4681, "high": 0.4689, "low": 0.4673, "close": 0.4689, "volume": 6678.9, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 0.4695, "high": 0.4713, "low": 0.4689, "close": 0.4706, "volume": 47195.0, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 0.4706, "high": 0.4706, "low": 0.4675, "close": 0.4687, "volume": 10825.7, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 0.4687, "high": 0.4691, "low": 0.466, "close": 0.4668, "volume": 7490.6, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 0.467, "high": 0.4689, "low": 0.4659, "close": 0.4681, "volume": 17334.3, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 0.4681, "high": 0.4705, "low": 0.468, "close": 0.4705, "volume": 10185.6, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 0.4701, "high": 0.4717, "low": 0.4684, "close": 0.4717, "volume": 14080.7, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 0.471, "high": 0.471, "low": 0.4692, "close": 0.4692, "volume": 3167.1, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 0.4699, "high": 0.4704, "low": 0.4681, "close": 0.4697, "volume": 5844.9, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 0.4697, "high": 0.4698, "low": 0.4682, "close": 0.4687, "volume": 17404.3, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 0.4677, "high": 0.4677, "low": 0.4618, "close": 0.4625, "volume": 15999.6, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 0.4631, "high": 0.4632, "low": 0.4585, "close": 0.4597, "volume": 20491.3, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 0.459, "high": 0.4618, "low": 0.459, "close": 0.4612, "volume": 14363.6, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 0.4609, "high": 0.4636, "low": 0.4606, "close": 0.4616, "volume": 24859.7, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 0.4617, "high": 0.4629, "low": 0.4548, "close": 0.4567, "volume": 6111.7, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 0.4555, "high": 0.4562, "low": 0.4521, "close": 0.4529, "volume": 2945.7, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 0.4525, "high": 0.4557, "low": 0.4511, "close": 0.455, "volume": 48969.8, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 0.4548, "high": 0.4557, "low": 0.4521, "close": 0.4557, "volume": 2302.6, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 0.4557, "high": 0.4557, "low": 0.4465, "close": 0.4491, "volume": 39672.6, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 0.449, "high": 0.4514, "low": 0.449, "close": 0.4504, "volume": 7758.8, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 0.4495, "high": 0.4507, "low": 0.4481, "close": 0.4507, "volume": 424.8, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 0.45, "high": 0.4544, "low": 0.45, "close": 0.4543, "volume": 2687.3, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 0.4531, "high": 0.4552, "low": 0.4531, "close": 0.4552, "volume": 10395.0, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 0.4547, "high": 0.4552, "low": 0.453, "close": 0.453, "volume": 12331.2, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 0.4538, "high": 0.4553, "low": 0.4502, "close": 0.4547, "volume": 7368.1, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 0.4549, "high": 0.4562, "low": 0.4498, "close": 0.4508, "volume": 9030.6, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 0.4516, "high": 0.4586, "low": 0.4508, "close": 0.4575, "volume": 10780.7, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 0.4575, "high": 0.4577, "low": 0.4412, "close": 0.4565, "volume": 83716.6, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 0.4557, "high": 0.4557, "low": 0.4524, "close": 0.4524, "volume": 247.5, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 0.4529, "high": 0.4556, "low": 0.4529, "close": 0.4543, "volume": 999.2, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 0.4546, "high": 0.4546, "low": 0.4523, "close": 0.4533, "volume": 6995.4, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 0.4532, "high": 0.4532, "low": 0.4506, "close": 0.4529, "volume": 8232.5, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 0.4531, "high": 0.4552, "low": 0.4504, "close": 0.4535, "volume": 24632.8, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 0.4536, "high": 0.4536, "low": 0.4451, "close": 0.4535, "volume": 11056.2, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 0.4543, "high": 0.4585, "low": 0.4543, "close": 0.4574, "volume": 6372.2, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 0.4562, "high": 0.4594, "low": 0.4562, "close": 0.4576, "volume": 2055.4, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 0.4554, "high": 0.4626, "low": 0.4554, "close": 0.4611, "volume": 17890.5, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 0.4619, "high": 0.4619, "low": 0.4557, "close": 0.4557, "volume": 8590.8, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 0.4547, "high": 0.46, "low": 0.4512, "close": 0.4583, "volume": 18102.1, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 0.4586, "high": 0.4587, "low": 0.4567, "close": 0.4575, "volume": 2262.3, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 0.457, "high": 0.457, "low": 0.4553, "close": 0.4553, "volume": 2320.3, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 0.4547, "high": 0.4547, "low": 0.4523, "close": 0.4523, "volume": 2809.3, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 0.4545, "high": 0.4555, "low": 0.4534, "close": 0.4555, "volume": 3925.5, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 0.4541, "high": 0.4541, "low": 0.4515, "close": 0.4515, "volume": 835.3, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 0.4523, "high": 0.4523, "low": 0.4392, "close": 0.4396, "volume": 15628.7, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 0.4408, "high": 0.4439, "low": 0.4406, "close": 0.4406, "volume": 3503.7, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 0.4404, "high": 0.4411, "low": 0.4368, "close": 0.4368, "volume": 10230.0, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 0.4372, "high": 0.4372, "low": 0.4302, "close": 0.433, "volume": 15859.0, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 0.4323, "high": 0.4334, "low": 0.4258, "close": 0.4299, "volume": 32166.7, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 0.4295, "high": 0.4308, "low": 0.4265, "close": 0.4278, "volume": 43225.1, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 0.4284, "high": 0.4355, "low": 0.4281, "close": 0.4355, "volume": 5703.6, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 0.4355, "high": 0.4368, "low": 0.4319, "close": 0.436, "volume": 27105.7, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 0.4354, "high": 0.4368, "low": 0.4293, "close": 0.4365, "volume": 32241.5, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 0.4375, "high": 0.4378, "low": 0.434, "close": 0.4341, "volume": 5048.2, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 0.4341, "high": 0.4354, "low": 0.4318, "close": 0.4341, "volume": 15934.5, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 0.4348, "high": 0.4367, "low": 0.4302, "close": 0.4323, "volume": 51726.2, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 0.4344, "high": 0.4698, "low": 0.4343, "close": 0.4397, "volume": 83785.9, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 0.4403, "high": 0.4416, "low": 0.4391, "close": 0.4399, "volume": 3990.2, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 0.4397, "high": 0.4447, "low": 0.4395, "close": 0.4402, "volume": 11918.2, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 0.4398, "high": 0.4425, "low": 0.4396, "close": 0.4403, "volume": 12164.3, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 0.4428, "high": 0.4434, "low": 0.4383, "close": 0.4392, "volume": 16693.6, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 0.4399, "high": 0.4413, "low": 0.4375, "close": 0.4389, "volume": 12940.8, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 0.4388, "high": 0.4408, "low": 0.4352, "close": 0.4401, "volume": 5704.1, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 0.4407, "high": 0.4412, "low": 0.4392, "close": 0.4412, "volume": 2610.7, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 0.4417, "high": 0.4439, "low": 0.4417, "close": 0.4439, "volume": 3066.9, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 0.4439, "high": 0.4441, "low": 0.4412, "close": 0.4415, "volume": 3077.4, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 0.4422, "high": 0.4426, "low": 0.4369, "close": 0.4369, "volume": 24792.2, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 0.4368, "high": 0.4368, "low": 0.4255, "close": 0.4275, "volume": 50910.3, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 0.4267, "high": 0.4271, "low": 0.4189, "close": 0.4256, "volume": 28743.7, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 0.4267, "high": 0.4326, "low": 0.4267, "close": 0.4313, "volume": 11830.9, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 0.4291, "high": 0.4337, "low": 0.4291, "close": 0.4329, "volume": 3782.9, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 0.4329, "high": 0.4343, "low": 0.4324, "close": 0.4343, "volume": 4725.2, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 0.4346, "high": 0.4417, "low": 0.4341, "close": 0.4417, "volume": 36427.5, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 0.4417, "high": 0.4428, "low": 0.4355, "close": 0.4384, "volume": 14857.4, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 0.4394, "high": 0.4398, "low": 0.4358, "close": 0.4396, "volume": 1834.7, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 0.4394, "high": 0.4394, "low": 0.4327, "close": 0.4363, "volume": 23391.2, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 0.4337, "high": 0.4369, "low": 0.4317, "close": 0.4317, "volume": 2867.6, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 0.4318, "high": 0.439, "low": 0.4294, "close": 0.438, "volume": 14140.9, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 0.439, "high": 0.4573, "low": 0.438, "close": 0.4551, "volume": 98265.5, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 0.4558, "high": 0.4578, "low": 0.4404, "close": 0.4418, "volume": 35995.2, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 0.442, "high": 0.4477, "low": 0.4388, "close": 0.4476, "volume": 13154.6, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 0.447, "high": 0.4523, "low": 0.447, "close": 0.4505, "volume": 3455.4, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 0.4501, "high": 0.4509, "low": 0.4486, "close": 0.4491, "volume": 20913.1, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 0.4491, "high": 0.4506, "low": 0.448, "close": 0.4506, "volume": 18220.5, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 0.4513, "high": 0.4513, "low": 0.4437, "close": 0.445, "volume": 3758.2, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 0.4464, "high": 0.4464, "low": 0.4389, "close": 0.4441, "volume": 7300.9, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 0.4442, "high": 0.4466, "low": 0.4441, "close": 0.4456, "volume": 4139.1, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 0.4455, "high": 0.4468, "low": 0.4452, "close": 0.4453, "volume": 599.4, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 0.4459, "high": 0.4473, "low": 0.4452, "close": 0.4452, "volume": 1488.3, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 0.4436, "high": 0.4438, "low": 0.4418, "close": 0.4418, "volume": 1598.9, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 0.4447, "high": 0.4455, "low": 0.4428, "close": 0.4437, "volume": 9785.3, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 0.4439, "high": 0.4451, "low": 0.4439, "close": 0.4443, "volume": 2382.0, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 0.4456, "high": 0.447, "low": 0.4456, "close": 0.447, "volume": 1011.1, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 0.4477, "high": 0.4505, "low": 0.4475, "close": 0.4505, "volume": 6472.7, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 0.4509, "high": 0.4519, "low": 0.4493, "close": 0.4512, "volume": 2390.5, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 0.452, "high": 0.4556, "low": 0.452, "close": 0.4532, "volume": 6729.1, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 0.4525, "high": 0.4614, "low": 0.4518, "close": 0.4541, "volume": 42440.5, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 0.4539, "high": 0.4539, "low": 0.451, "close": 0.4521, "volume": 14553.5, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 0.4517, "high": 0.4576, "low": 0.4517, "close": 0.4572, "volume": 4344.6, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 0.4576, "high": 0.4614, "low": 0.4562, "close": 0.4574, "volume": 6615.9, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 0.4563, "high": 0.4566, "low": 0.4546, "close": 0.4553, "volume": 2063.0, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 0.4544, "high": 0.4554, "low": 0.4539, "close": 0.4545, "volume": 9373.2, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 0.4554, "high": 0.4576, "low": 0.4526, "close": 0.456, "volume": 10825.2, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 0.4554, "high": 0.4554, "low": 0.4544, "close": 0.4544, "volume": 1970.9, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 0.4554, "high": 0.456, "low": 0.4531, "close": 0.4546, "volume": 3212.4, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 0.4552, "high": 0.4633, "low": 0.4552, "close": 0.4579, "volume": 83618.9, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 0.4591, "high": 0.4778, "low": 0.4577, "close": 0.4577, "volume": 40951.4, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 0.4611, "high": 0.4611, "low": 0.4582, "close": 0.4582, "volume": 3585.1, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 0.4586, "high": 0.4603, "low": 0.4568, "close": 0.4575, "volume": 2714.6, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 0.4576, "high": 0.462, "low": 0.4576, "close": 0.4596, "volume": 2802.2, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 0.459, "high": 0.4625, "low": 0.4584, "close": 0.4614, "volume": 21361.9, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 0.4628, "high": 0.4631, "low": 0.4609, "close": 0.4609, "volume": 8678.3, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 0.4604, "high": 0.4637, "low": 0.4588, "close": 0.4588, "volume": 24096.8, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 0.4585, "high": 0.4586, "low": 0.4524, "close": 0.4539, "volume": 18017.5, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 0.4533, "high": 0.4533, "low": 0.4517, "close": 0.452, "volume": 2151.0, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 0.4532, "high": 0.4532, "low": 0.4513, "close": 0.4513, "volume": 332.2, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 0.4515, "high": 0.4533, "low": 0.4513, "close": 0.452, "volume": 5127.1, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 0.4511, "high": 0.4512, "low": 0.4497, "close": 0.4507, "volume": 4190.3, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 0.4504, "high": 0.4506, "low": 0.4467, "close": 0.4477, "volume": 3402.9, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 0.4468, "high": 0.4487, "low": 0.4468, "close": 0.4487, "volume": 10405.0, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 0.4481, "high": 0.4583, "low": 0.4474, "close": 0.458, "volume": 35969.8, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 0.459, "high": 0.4646, "low": 0.459, "close": 0.4646, "volume": 20611.1, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 0.4648, "high": 0.4665, "low": 0.4616, "close": 0.4648, "volume": 16048.3, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 0.4656, "high": 0.4677, "low": 0.4632, "close": 0.467, "volume": 16837.3, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 0.468, "high": 0.4686, "low": 0.4656, "close": 0.4663, "volume": 4977.0, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 0.4656, "high": 0.4677, "low": 0.4648, "close": 0.4658, "volume": 6764.0, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 0.4657, "high": 0.4657, "low": 0.464, "close": 0.4653, "volume": 2406.4, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 0.4643, "high": 0.4657, "low": 0.4633, "close": 0.4657, "volume": 3363.6, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 0.4663, "high": 0.4732, "low": 0.4663, "close": 0.4707, "volume": 16043.8, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 0.4711, "high": 0.4717, "low": 0.4665, "close": 0.468, "volume": 19871.5, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 0.4674, "high": 0.4691, "low": 0.4674, "close": 0.4691, "volume": 2980.8, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 0.4682, "high": 0.4697, "low": 0.4668, "close": 0.4668, "volume": 1849.3, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 0.4674, "high": 0.4708, "low": 0.4671, "close": 0.4705, "volume": 33798.6, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 0.4684, "high": 0.4707, "low": 0.4678, "close": 0.4678, "volume": 10728.9, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 0.467, "high": 0.4671, "low": 0.4655, "close": 0.467, "volume": 11664.8, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 0.4669, "high": 0.4672, "low": 0.4666, "close": 0.4666, "volume": 528.7, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 0.4685, "high": 0.4688, "low": 0.467, "close": 0.4678, "volume": 683.6, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 0.4672, "high": 0.468, "low": 0.4661, "close": 0.468, "volume": 9784.0, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 0.4674, "high": 0.4674, "low": 0.4656, "close": 0.4656, "volume": 876.8, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 0.4657, "high": 0.4664, "low": 0.4655, "close": 0.4655, "volume": 3920.6, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 0.4663, "high": 0.468, "low": 0.4663, "close": 0.468, "volume": 90.8, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 0.4678, "high": 0.4685, "low": 0.467, "close": 0.467, "volume": 3285.7, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 0.4679, "high": 0.4739, "low": 0.4668, "close": 0.4738, "volume": 7092.1, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 0.4739, "high": 0.4751, "low": 0.4675, "close": 0.4689, "volume": 17867.2, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 0.4699, "high": 0.4709, "low": 0.4696, "close": 0.4707, "volume": 25251.3, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 0.4707, "high": 0.4708, "low": 0.4661, "close": 0.4678, "volume": 4603.9, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 0.467, "high": 0.4684, "low": 0.4668, "close": 0.4684, "volume": 17111.8, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 0.4677, "high": 0.4688, "low": 0.4675, "close": 0.4688, "volume": 7185.5, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 0.4675, "high": 0.4701, "low": 0.4675, "close": 0.4692, "volume": 1901.0, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 0.4698, "high": 0.4698, "low": 0.4675, "close": 0.4683, "volume": 5362.7, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 0.4684, "high": 0.4698, "low": 0.468, "close": 0.4688, "volume": 17263.3, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 0.4688, "high": 0.4703, "low": 0.4684, "close": 0.4703, "volume": 9285.1, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 0.4698, "high": 0.4702, "low": 0.4678, "close": 0.4684, "volume": 6984.3, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 0.4681, "high": 0.4685, "low": 0.4645, "close": 0.4646, "volume": 12393.2, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 0.4659, "high": 0.4661, "low": 0.4647, "close": 0.4647, "volume": 4209.2, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 0.4644, "high": 0.4644, "low": 0.4628, "close": 0.463, "volume": 7855.8, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 0.4637, "high": 0.4637, "low": 0.4573, "close": 0.4602, "volume": 28127.3, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 0.4596, "high": 0.4596, "low": 0.4524, "close": 0.4545, "volume": 33100.2, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 0.4544, "high": 0.4562, "low": 0.4534, "close": 0.4534, "volume": 1486.6, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 0.454, "high": 0.4548, "low": 0.4529, "close": 0.4546, "volume": 2449.9, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 0.455, "high": 0.4562, "low": 0.4548, "close": 0.4561, "volume": 2655.6, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 0.456, "high": 0.4567, "low": 0.4551, "close": 0.4551, "volume": 7688.7, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 0.4541, "high": 0.4558, "low": 0.4541, "close": 0.4558, "volume": 83.2, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 0.456, "high": 0.4591, "low": 0.456, "close": 0.4591, "volume": 870.2, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 0.4585, "high": 0.4613, "low": 0.4583, "close": 0.4609, "volume": 797.7, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 0.4604, "high": 0.4604, "low": 0.458, "close": 0.459, "volume": 6615.5, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 0.4591, "high": 0.4591, "low": 0.4566, "close": 0.4567, "volume": 141.9, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 0.4576, "high": 0.459, "low": 0.4576, "close": 0.4588, "volume": 1475.2, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 0.458, "high": 0.4581, "low": 0.456, "close": 0.456, "volume": 7799.6, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 0.4554, "high": 0.4592, "low": 0.4554, "close": 0.4591, "volume": 771.3, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 0.4573, "high": 0.4612, "low": 0.4573, "close": 0.4612, "volume": 5338.8, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 0.4611, "high": 0.464, "low": 0.4604, "close": 0.4638, "volume": 14956.2, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 0.4641, "high": 0.4656, "low": 0.4617, "close": 0.4617, "volume": 4927.8, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 0.4621, "high": 0.4629, "low": 0.4608, "close": 0.4608, "volume": 6432.9, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 0.4606, "high": 0.4606, "low": 0.4575, "close": 0.4594, "volume": 2502.8, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 0.4604, "high": 0.4611, "low": 0.4601, "close": 0.4603, "volume": 6439.8, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 0.4607, "high": 0.461, "low": 0.4593, "close": 0.4606, "volume": 14905.9, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 0.4612, "high": 0.4612, "low": 0.4593, "close": 0.4594, "volume": 3807.4, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 0.4586, "high": 0.4591, "low": 0.4567, "close": 0.4568, "volume": 1055.0, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 0.4576, "high": 0.4593, "low": 0.4575, "close": 0.458, "volume": 2624.2, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 0.458, "high": 0.4618, "low": 0.4576, "close": 0.461, "volume": 6913.3, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 0.4604, "high": 0.4613, "low": 0.456, "close": 0.4579, "volume": 14553.0, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 0.4582, "high": 0.4591, "low": 0.4573, "close": 0.4576, "volume": 812.5, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 0.456, "high": 0.4568, "low": 0.455, "close": 0.4562, "volume": 3586.6, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 0.4559, "high": 0.4569, "low": 0.4559, "close": 0.4569, "volume": 140.6, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 0.4579, "high": 0.4623, "low": 0.4579, "close": 0.4617, "volume": 2741.4, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 0.4613, "high": 0.4643, "low": 0.4609, "close": 0.4632, "volume": 3680.1, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 0.4628, "high": 0.4665, "low": 0.4625, "close": 0.4665, "volume": 9954.7, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 0.4666, "high": 0.4746, "low": 0.4666, "close": 0.4703, "volume": 11332.6, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 0.4705, "high": 0.4732, "low": 0.4705, "close": 0.4716, "volume": 7116.4, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 0.4712, "high": 0.4748, "low": 0.461, "close": 0.4637, "volume": 18545.1, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 0.4643, "high": 0.4666, "low": 0.4641, "close": 0.4657, "volume": 2002.7, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 0.4666, "high": 0.4669, "low": 0.4547, "close": 0.4561, "volume": 19566.9, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 0.4569, "high": 0.462, "low": 0.4564, "close": 0.4606, "volume": 8079.9, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 0.4621, "high": 0.4622, "low": 0.4547, "close": 0.4547, "volume": 884.0, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 0.4545, "high": 0.475, "low": 0.4524, "close": 0.4609, "volume": 75836.8, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 0.4606, "high": 0.4624, "low": 0.459, "close": 0.459, "volume": 20014.7, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 0.4603, "high": 0.4637, "low": 0.4588, "close": 0.4609, "volume": 9937.5, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 0.4628, "high": 0.4633, "low": 0.46, "close": 0.4621, "volume": 4211.1, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 0.4614, "high": 0.4614, "low": 0.4564, "close": 0.4604, "volume": 26274.8, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 0.4615, "high": 0.4615, "low": 0.46, "close": 0.46, "volume": 157.8, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 0.4596, "high": 0.4599, "low": 0.4582, "close": 0.4588, "volume": 18430.5, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 0.4574, "high": 0.4576, "low": 0.4553, "close": 0.4555, "volume": 2005.0, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 0.4554, "high": 0.4554, "low": 0.4538, "close": 0.4538, "volume": 1630.3, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 0.454, "high": 0.4557, "low": 0.4515, "close": 0.4537, "volume": 12361.6, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 0.4528, "high": 0.4561, "low": 0.4524, "close": 0.4561, "volume": 2446.0, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 0.4543, "high": 0.4548, "low": 0.4539, "close": 0.4539, "volume": 1199.2, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 0.454, "high": 0.454, "low": 0.4464, "close": 0.4499, "volume": 6569.7, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 0.4498, "high": 0.4508, "low": 0.4496, "close": 0.4503, "volume": 13281.4, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 0.4501, "high": 0.4501, "low": 0.4471, "close": 0.4499, "volume": 2451.9, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 0.4493, "high": 0.4493, "low": 0.4465, "close": 0.4472, "volume": 2408.3, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 0.4498, "high": 0.4498, "low": 0.4498, "close": 0.4498, "volume": 24.7, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 0.4492, "high": 0.4546, "low": 0.4492, "close": 0.4546, "volume": 561.9, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 0.4545, "high": 0.4559, "low": 0.4522, "close": 0.4523, "volume": 8043.6, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 0.4523, "high": 0.4526, "low": 0.4498, "close": 0.4517, "volume": 5049.4, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 0.4515, "high": 0.4518, "low": 0.4485, "close": 0.4487, "volume": 426.4, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 0.4506, "high": 0.4516, "low": 0.4499, "close": 0.4516, "volume": 889.8, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 0.4511, "high": 0.4519, "low": 0.4488, "close": 0.4492, "volume": 5189.5, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 0.4505, "high": 0.4536, "low": 0.4487, "close": 0.4536, "volume": 2503.8, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 0.4541, "high": 0.4549, "low": 0.452, "close": 0.4524, "volume": 8473.3, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 0.4523, "high": 0.4535, "low": 0.4499, "close": 0.4508, "volume": 10922.3, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 0.4508, "high": 0.4523, "low": 0.4508, "close": 0.4508, "volume": 7844.3, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 0.4508, "high": 0.4508, "low": 0.4464, "close": 0.4496, "volume": 8825.9, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 0.4496, "high": 0.4496, "low": 0.4471, "close": 0.4474, "volume": 14386.0, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 0.4482, "high": 0.4484, "low": 0.4468, "close": 0.4468, "volume": 11119.4, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 0.4478, "high": 0.4484, "low": 0.4444, "close": 0.4444, "volume": 13180.7, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 0.4464, "high": 0.448, "low": 0.444, "close": 0.4476, "volume": 5746.7, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 0.446, "high": 0.446, "low": 0.441, "close": 0.441, "volume": 23737.4, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 0.4423, "high": 0.4426, "low": 0.4375, "close": 0.442, "volume": 33904.5, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 0.4417, "high": 0.4436, "low": 0.4417, "close": 0.4422, "volume": 2086.0, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 0.4432, "high": 0.4444, "low": 0.4427, "close": 0.4444, "volume": 1034.5, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 0.4447, "high": 0.4449, "low": 0.4428, "close": 0.4449, "volume": 942.5, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 0.4443, "high": 0.4447, "low": 0.4397, "close": 0.4417, "volume": 3567.6, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 0.44, "high": 0.4431, "low": 0.44, "close": 0.4426, "volume": 2751.5, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 0.4431, "high": 0.4431, "low": 0.4378, "close": 0.4419, "volume": 5444.1, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 0.443, "high": 0.443, "low": 0.4387, "close": 0.4387, "volume": 218.8, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 0.4378, "high": 0.4434, "low": 0.4378, "close": 0.4413, "volume": 3576.1, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 0.4432, "high": 0.4432, "low": 0.4391, "close": 0.4391, "volume": 1343.5, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 0.4432, "high": 0.4432, "low": 0.4432, "close": 0.4432, "volume": 2.6, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 0.4424, "high": 0.4424, "low": 0.4394, "close": 0.4394, "volume": 948.0, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 0.4394, "high": 0.4416, "low": 0.4373, "close": 0.4373, "volume": 20012.7, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 0.4384, "high": 0.4444, "low": 0.438, "close": 0.4444, "volume": 9390.3, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 0.4447, "high": 0.459, "low": 0.444, "close": 0.4589, "volume": 53305.9, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 0.458, "high": 0.4673, "low": 0.4525, "close": 0.4628, "volume": 96118.6, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 0.4618, "high": 0.4685, "low": 0.4599, "close": 0.4624, "volume": 39264.2, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 0.4646, "high": 0.4656, "low": 0.4585, "close": 0.4608, "volume": 4945.3, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 0.4608, "high": 0.4649, "low": 0.4608, "close": 0.4626, "volume": 4027.4, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 0.4639, "high": 0.4672, "low": 0.4611, "close": 0.4641, "volume": 22235.6, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 0.4651, "high": 0.4651, "low": 0.4547, "close": 0.4556, "volume": 8199.7, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 0.4548, "high": 0.4592, "low": 0.4534, "close": 0.4581, "volume": 5856.9, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 0.4569, "high": 0.4569, "low": 0.4524, "close": 0.4536, "volume": 7911.5, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 0.4539, "high": 0.4549, "low": 0.4512, "close": 0.4531, "volume": 1859.6, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 0.4516, "high": 0.4627, "low": 0.4516, "close": 0.4615, "volume": 24556.6, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 0.462, "high": 0.4641, "low": 0.4613, "close": 0.4613, "volume": 5687.9, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 0.4611, "high": 0.4633, "low": 0.4609, "close": 0.4633, "volume": 932.0, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 0.463, "high": 0.4633, "low": 0.4606, "close": 0.4633, "volume": 3578.0, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 0.463, "high": 0.4633, "low": 0.4598, "close": 0.4598, "volume": 576.2, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 0.4594, "high": 0.4605, "low": 0.4582, "close": 0.4592, "volume": 23834.9, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 0.459, "high": 0.4602, "low": 0.4581, "close": 0.4584, "volume": 133.5, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 0.4572, "high": 0.4573, "low": 0.4526, "close": 0.4526, "volume": 20369.8, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 0.4541, "high": 0.4549, "low": 0.4521, "close": 0.4549, "volume": 4317.8, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 0.455, "high": 0.4557, "low": 0.4518, "close": 0.4557, "volume": 2714.5, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 0.4535, "high": 0.4535, "low": 0.4483, "close": 0.4483, "volume": 13013.7, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 0.4483, "high": 0.4524, "low": 0.4475, "close": 0.4524, "volume": 19061.8, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 0.4518, "high": 0.455, "low": 0.4517, "close": 0.4528, "volume": 799.7, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 0.4529, "high": 0.4535, "low": 0.4482, "close": 0.4502, "volume": 2804.6, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 0.4516, "high": 0.4533, "low": 0.4495, "close": 0.4524, "volume": 2545.3, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 0.4525, "high": 0.4577, "low": 0.4525, "close": 0.4553, "volume": 3891.5, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 0.4554, "high": 0.4573, "low": 0.4544, "close": 0.4544, "volume": 8136.6, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 0.4545, "high": 0.457, "low": 0.4538, "close": 0.4558, "volume": 33564.2, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 0.4561, "high": 0.459, "low": 0.4561, "close": 0.4588, "volume": 3227.7, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 0.459, "high": 0.4614, "low": 0.4588, "close": 0.4606, "volume": 22569.0, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 0.4602, "high": 0.4606, "low": 0.458, "close": 0.4586, "volume": 23107.3, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 0.4593, "high": 0.4597, "low": 0.4575, "close": 0.459, "volume": 5205.4, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 0.4596, "high": 0.4637, "low": 0.4593, "close": 0.4636, "volume": 4041.5, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 0.4627, "high": 0.4639, "low": 0.4619, "close": 0.4639, "volume": 33688.7, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 0.4618, "high": 0.4619, "low": 0.4607, "close": 0.4616, "volume": 9547.9, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 0.4616, "high": 0.4649, "low": 0.4613, "close": 0.4649, "volume": 35999.0, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 0.4637, "high": 0.4654, "low": 0.4634, "close": 0.4647, "volume": 3987.9, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 0.4649, "high": 0.4658, "low": 0.4649, "close": 0.4653, "volume": 1402.7, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 0.4655, "high": 0.4679, "low": 0.465, "close": 0.4654, "volume": 8978.8, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 0.4655, "high": 0.4655, "low": 0.4631, "close": 0.4639, "volume": 3942.3, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 0.4646, "high": 0.4672, "low": 0.4635, "close": 0.4672, "volume": 1769.0, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 0.4677, "high": 0.4684, "low": 0.4647, "close": 0.4656, "volume": 5909.5, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 0.4654, "high": 0.4654, "low": 0.4639, "close": 0.4639, "volume": 170.3, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 0.4637, "high": 0.4637, "low": 0.4625, "close": 0.4634, "volume": 1076.4, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 0.4624, "high": 0.4631, "low": 0.4616, "close": 0.4631, "volume": 947.4, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 0.463, "high": 0.4652, "low": 0.4619, "close": 0.4652, "volume": 4084.5, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 0.4655, "high": 0.4659, "low": 0.4638, "close": 0.4645, "volume": 8690.9, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 0.4629, "high": 0.4634, "low": 0.4617, "close": 0.4633, "volume": 5049.4, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 0.4629, "high": 0.4633, "low": 0.4469, "close": 0.448, "volume": 41418.2, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 0.4484, "high": 0.451, "low": 0.4468, "close": 0.4493, "volume": 56559.5, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 0.4472, "high": 0.4504, "low": 0.4432, "close": 0.4461, "volume": 30163.3, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 0.4471, "high": 0.4471, "low": 0.4437, "close": 0.4453, "volume": 8105.1, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 0.4458, "high": 0.4479, "low": 0.4451, "close": 0.4479, "volume": 29278.3, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 0.4479, "high": 0.4493, "low": 0.4478, "close": 0.4479, "volume": 2831.4, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 0.4492, "high": 0.4492, "low": 0.4447, "close": 0.4462, "volume": 7599.8, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 0.447, "high": 0.4488, "low": 0.4461, "close": 0.447, "volume": 5837.0, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 0.4475, "high": 0.4475, "low": 0.4449, "close": 0.4461, "volume": 1927.8, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 0.4472, "high": 0.4495, "low": 0.4472, "close": 0.4483, "volume": 40745.5, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 0.4481, "high": 0.4499, "low": 0.4469, "close": 0.4478, "volume": 1384.7, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 0.4492, "high": 0.4507, "low": 0.4463, "close": 0.4463, "volume": 1431.9, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 0.4462, "high": 0.4479, "low": 0.4461, "close": 0.4479, "volume": 326.3, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 0.4477, "high": 0.4477, "low": 0.4457, "close": 0.4466, "volume": 1208.0, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 0.4463, "high": 0.4469, "low": 0.4445, "close": 0.4463, "volume": 10864.0, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 0.4462, "high": 0.4469, "low": 0.4462, "close": 0.4463, "volume": 5141.0, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 0.4467, "high": 0.4473, "low": 0.4467, "close": 0.4473, "volume": 78.0, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 0.4462, "high": 0.4493, "low": 0.4462, "close": 0.4493, "volume": 41.9, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 0.4475, "high": 0.4475, "low": 0.446, "close": 0.446, "volume": 33.0, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 0.4454, "high": 0.4454, "low": 0.4442, "close": 0.4451, "volume": 1890.6, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 0.4446, "high": 0.4446, "low": 0.4418, "close": 0.4434, "volume": 2402.1, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 0.4434, "high": 0.4436, "low": 0.4409, "close": 0.4431, "volume": 5918.4, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 0.4433, "high": 0.4443, "low": 0.4432, "close": 0.4439, "volume": 12507.6, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 0.4427, "high": 0.4452, "low": 0.4425, "close": 0.4452, "volume": 4114.8, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 0.4452, "high": 0.4452, "low": 0.4425, "close": 0.4429, "volume": 4242.7, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 0.4443, "high": 0.446, "low": 0.4418, "close": 0.443, "volume": 32585.6, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 0.4426, "high": 0.4438, "low": 0.4426, "close": 0.4438, "volume": 252.6, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 0.4433, "high": 0.4438, "low": 0.4418, "close": 0.4418, "volume": 18823.7, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 0.4413, "high": 0.4438, "low": 0.4402, "close": 0.442, "volume": 35560.5, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 0.4414, "high": 0.4418, "low": 0.441, "close": 0.4411, "volume": 3859.8, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 0.4415, "high": 0.4416, "low": 0.4385, "close": 0.4402, "volume": 16466.6, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 0.4397, "high": 0.4397, "low": 0.4387, "close": 0.4392, "volume": 4378.0, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 0.4397, "high": 0.4397, "low": 0.438, "close": 0.4395, "volume": 1734.6, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 0.4398, "high": 0.4402, "low": 0.439, "close": 0.439, "volume": 215.9, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 0.4389, "high": 0.4404, "low": 0.4388, "close": 0.4403, "volume": 8014.4, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 0.4387, "high": 0.4406, "low": 0.4387, "close": 0.4406, "volume": 938.9, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 0.4399, "high": 0.4415, "low": 0.4391, "close": 0.4415, "volume": 485.7, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 0.4416, "high": 0.4416, "low": 0.4403, "close": 0.4408, "volume": 2468.1, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 0.4408, "high": 0.4414, "low": 0.4408, "close": 0.4412, "volume": 1247.6, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 0.4419, "high": 0.4419, "low": 0.44, "close": 0.4408, "volume": 22242.7, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 0.4412, "high": 0.4412, "low": 0.4406, "close": 0.4408, "volume": 815.4, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 0.4386, "high": 0.4388, "low": 0.4383, "close": 0.4383, "volume": 89295.9, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 0.4383, "high": 0.4387, "low": 0.4373, "close": 0.4385, "volume": 28967.3, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 0.4381, "high": 0.4384, "low": 0.4377, "close": 0.4379, "volume": 2685.9, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 0.4398, "high": 0.4422, "low": 0.4395, "close": 0.4415, "volume": 2790.8, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 0.4408, "high": 0.441, "low": 0.4405, "close": 0.4409, "volume": 768.2, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 0.4405, "high": 0.4414, "low": 0.4402, "close": 0.4412, "volume": 253.7, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 0.4407, "high": 0.4428, "low": 0.4403, "close": 0.4421, "volume": 1203.6, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 0.4429, "high": 0.4429, "low": 0.4414, "close": 0.4421, "volume": 914.7, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 0.4416, "high": 0.4425, "low": 0.4411, "close": 0.4424, "volume": 970.7, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 0.4417, "high": 0.4432, "low": 0.4417, "close": 0.4419, "volume": 1186.0, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 0.4404, "high": 0.4414, "low": 0.4394, "close": 0.4399, "volume": 7120.7, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 0.4404, "high": 0.4404, "low": 0.4384, "close": 0.4388, "volume": 2126.6, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 0.438, "high": 0.4388, "low": 0.4378, "close": 0.4382, "volume": 1348.6, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 0.4377, "high": 0.4384, "low": 0.4371, "close": 0.4378, "volume": 2317.4, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 0.4371, "high": 0.4375, "low": 0.434, "close": 0.4368, "volume": 5089.5, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 0.4365, "high": 0.4372, "low": 0.4365, "close": 0.4367, "volume": 506.9, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 0.4371, "high": 0.438, "low": 0.4371, "close": 0.4375, "volume": 272.9, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 0.438, "high": 0.4404, "low": 0.4379, "close": 0.4384, "volume": 1461.8, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 0.4374, "high": 0.4374, "low": 0.4323, "close": 0.4345, "volume": 5595.4, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 0.4347, "high": 0.4358, "low": 0.4269, "close": 0.4302, "volume": 22106.1, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 0.4293, "high": 0.4301, "low": 0.4255, "close": 0.4293, "volume": 13079.0, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 0.4293, "high": 0.4293, "low": 0.4263, "close": 0.4264, "volume": 5242.3, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 0.4264, "high": 0.4277, "low": 0.4261, "close": 0.4266, "volume": 2282.1, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 0.4273, "high": 0.4422, "low": 0.4273, "close": 0.4403, "volume": 10011.5, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 0.4397, "high": 0.4452, "low": 0.4388, "close": 0.4448, "volume": 3347.7, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 0.4457, "high": 0.4503, "low": 0.4453, "close": 0.4499, "volume": 4171.0, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 0.4501, "high": 0.4527, "low": 0.4496, "close": 0.4507, "volume": 6171.2, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 0.4497, "high": 0.4499, "low": 0.446, "close": 0.4477, "volume": 3569.2, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 0.448, "high": 0.4493, "low": 0.4454, "close": 0.447, "volume": 379.9, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 0.4488, "high": 0.4491, "low": 0.4425, "close": 0.4436, "volume": 7328.7, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 0.4435, "high": 0.4472, "low": 0.4435, "close": 0.4459, "volume": 5700.8, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 0.4459, "high": 0.4466, "low": 0.4428, "close": 0.4428, "volume": 11862.5, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 0.4442, "high": 0.446, "low": 0.4442, "close": 0.4449, "volume": 6501.6, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 0.4445, "high": 0.4487, "low": 0.4445, "close": 0.4487, "volume": 8121.7, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 0.4473, "high": 0.4473, "low": 0.4411, "close": 0.442, "volume": 4123.9, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 0.4411, "high": 0.4438, "low": 0.4392, "close": 0.4398, "volume": 5136.0, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 0.4412, "high": 0.4426, "low": 0.4412, "close": 0.4415, "volume": 1402.6, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 0.4409, "high": 0.4414, "low": 0.4401, "close": 0.4407, "volume": 1248.1, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 0.441, "high": 0.441, "low": 0.4388, "close": 0.4392, "volume": 1213.9, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 0.4392, "high": 0.4396, "low": 0.4364, "close": 0.4371, "volume": 9079.3, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 0.4371, "high": 0.4376, "low": 0.4365, "close": 0.4367, "volume": 4874.1, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 0.4363, "high": 0.4377, "low": 0.4347, "close": 0.4357, "volume": 8928.7, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 0.4354, "high": 0.4378, "low": 0.4343, "close": 0.4357, "volume": 5339.5, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 0.4351, "high": 0.4369, "low": 0.4332, "close": 0.435, "volume": 21190.3, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 0.4349, "high": 0.4368, "low": 0.4349, "close": 0.435, "volume": 15242.2, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 0.4355, "high": 0.4369, "low": 0.4351, "close": 0.4354, "volume": 5482.2, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 0.4362, "high": 0.4384, "low": 0.4356, "close": 0.4376, "volume": 1867.8, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 0.4364, "high": 0.4364, "low": 0.4277, "close": 0.4343, "volume": 8000.7, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 0.4337, "high": 0.4369, "low": 0.4334, "close": 0.4369, "volume": 6390.9, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 0.4369, "high": 0.4384, "low": 0.4358, "close": 0.4358, "volume": 16864.3, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 0.4369, "high": 0.4374, "low": 0.4347, "close": 0.435, "volume": 12551.6, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 0.4352, "high": 0.4356, "low": 0.4337, "close": 0.4356, "volume": 523.8, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 0.4347, "high": 0.4352, "low": 0.433, "close": 0.4334, "volume": 1419.3, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 0.433, "high": 0.4344, "low": 0.4313, "close": 0.4335, "volume": 3795.4, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 0.4328, "high": 0.4343, "low": 0.4319, "close": 0.4324, "volume": 2836.5, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 0.4314, "high": 0.4353, "low": 0.4283, "close": 0.4314, "volume": 9277.8, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 0.4322, "high": 0.4359, "low": 0.4311, "close": 0.4352, "volume": 8719.3, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 0.4361, "high": 0.4361, "low": 0.4321, "close": 0.4321, "volume": 3270.7, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 0.4333, "high": 0.4343, "low": 0.4291, "close": 0.4316, "volume": 15692.4, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 0.4307, "high": 0.4325, "low": 0.4307, "close": 0.431, "volume": 5303.7, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 0.4318, "high": 0.4323, "low": 0.4311, "close": 0.4311, "volume": 2171.0, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 0.4309, "high": 0.4314, "low": 0.4299, "close": 0.4299, "volume": 2264.6, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 0.4296, "high": 0.4304, "low": 0.4282, "close": 0.43, "volume": 1097.0, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 0.4289, "high": 0.4294, "low": 0.4265, "close": 0.4278, "volume": 2070.1, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 0.4269, "high": 0.4284, "low": 0.4266, "close": 0.4284, "volume": 2530.7, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 0.4292, "high": 0.4301, "low": 0.4262, "close": 0.4268, "volume": 4884.6, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 0.4277, "high": 0.4297, "low": 0.4277, "close": 0.4289, "volume": 2889.3, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 0.4301, "high": 0.4301, "low": 0.429, "close": 0.429, "volume": 1696.2, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 0.43, "high": 0.4302, "low": 0.4294, "close": 0.4294, "volume": 1867.5, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 0.4303, "high": 0.431, "low": 0.429, "close": 0.429, "volume": 2659.6, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 0.4289, "high": 0.4289, "low": 0.4277, "close": 0.4277, "volume": 2862.8, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 0.4284, "high": 0.4285, "low": 0.4271, "close": 0.4285, "volume": 10577.6, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 0.4297, "high": 0.4312, "low": 0.4289, "close": 0.4312, "volume": 4625.7, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 0.4318, "high": 0.4326, "low": 0.4315, "close": 0.4322, "volume": 300.4, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 0.4326, "high": 0.4359, "low": 0.4305, "close": 0.435, "volume": 5671.9, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 0.434, "high": 0.4352, "low": 0.4332, "close": 0.4336, "volume": 3324.0, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 0.4334, "high": 0.4334, "low": 0.4291, "close": 0.4308, "volume": 3342.0, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 0.4307, "high": 0.4407, "low": 0.4305, "close": 0.4404, "volume": 14761.6, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 0.4408, "high": 0.4474, "low": 0.4397, "close": 0.442, "volume": 9619.8, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 0.4424, "high": 0.4453, "low": 0.4423, "close": 0.4453, "volume": 5353.1, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 0.4452, "high": 0.4475, "low": 0.4452, "close": 0.4466, "volume": 15554.9, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 0.4469, "high": 0.4493, "low": 0.4452, "close": 0.447, "volume": 8790.7, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 0.4462, "high": 0.4482, "low": 0.4461, "close": 0.4465, "volume": 47552.2, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 0.4472, "high": 0.4492, "low": 0.4459, "close": 0.4492, "volume": 28525.9, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 0.4494, "high": 0.4518, "low": 0.4474, "close": 0.4518, "volume": 95721.9, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 0.452, "high": 0.4543, "low": 0.45, "close": 0.4525, "volume": 44043.2, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 0.4543, "high": 0.4544, "low": 0.4516, "close": 0.4518, "volume": 17240.5, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 0.4522, "high": 0.453, "low": 0.4513, "close": 0.4516, "volume": 5484.8, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 0.4521, "high": 0.4539, "low": 0.451, "close": 0.453, "volume": 23141.0, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 0.4532, "high": 0.4551, "low": 0.4519, "close": 0.4537, "volume": 29782.9, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 0.4536, "high": 0.4568, "low": 0.4535, "close": 0.4563, "volume": 26225.7, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 0.4553, "high": 0.4564, "low": 0.4528, "close": 0.4548, "volume": 35222.5, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 0.4555, "high": 0.4579, "low": 0.4545, "close": 0.4576, "volume": 4162.3, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 0.4577, "high": 0.4622, "low": 0.4576, "close": 0.4622, "volume": 30685.8, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 0.4616, "high": 0.4617, "low": 0.459, "close": 0.4594, "volume": 6754.0, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 0.459, "high": 0.4602, "low": 0.4572, "close": 0.4572, "volume": 779.9, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 0.457, "high": 0.4589, "low": 0.4566, "close": 0.4577, "volume": 2366.4, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 0.4571, "high": 0.4578, "low": 0.4551, "close": 0.4553, "volume": 6163.8, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 0.4554, "high": 0.4563, "low": 0.4545, "close": 0.4563, "volume": 17390.8, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 0.456, "high": 0.4564, "low": 0.4539, "close": 0.4549, "volume": 1860.0, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 0.4551, "high": 0.4554, "low": 0.4544, "close": 0.4551, "volume": 4890.9, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 0.4551, "high": 0.4552, "low": 0.4502, "close": 0.454, "volume": 57249.8, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 0.451, "high": 0.4554, "low": 0.4505, "close": 0.4549, "volume": 27996.5, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 0.4544, "high": 0.4553, "low": 0.4491, "close": 0.4491, "volume": 2825.6, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 0.449, "high": 0.4556, "low": 0.4488, "close": 0.4554, "volume": 22817.7, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 0.4557, "high": 0.4594, "low": 0.4554, "close": 0.4582, "volume": 11329.5, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 0.4582, "high": 0.4591, "low": 0.4533, "close": 0.4535, "volume": 13716.8, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 0.4559, "high": 0.4566, "low": 0.4531, "close": 0.4556, "volume": 48853.0, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 0.4554, "high": 0.4598, "low": 0.4553, "close": 0.4581, "volume": 8657.9, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 0.4577, "high": 0.4578, "low": 0.4548, "close": 0.4552, "volume": 7051.9, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 0.4548, "high": 0.46, "low": 0.4544, "close": 0.46, "volume": 24386.0, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 0.4601, "high": 0.4614, "low": 0.4573, "close": 0.4599, "volume": 23535.6, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 0.4589, "high": 0.4605, "low": 0.4589, "close": 0.46, "volume": 24243.6, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 0.4605, "high": 0.4609, "low": 0.4558, "close": 0.4574, "volume": 7282.2, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 0.4578, "high": 0.4588, "low": 0.4556, "close": 0.4588, "volume": 454.5, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 0.4587, "high": 0.4596, "low": 0.4575, "close": 0.4596, "volume": 8973.9, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 0.4594, "high": 0.4608, "low": 0.4591, "close": 0.4603, "volume": 2242.3, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 0.4609, "high": 0.4659, "low": 0.4605, "close": 0.4647, "volume": 59893.8, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 0.465, "high": 0.4651, "low": 0.4637, "close": 0.4637, "volume": 8974.7, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 0.465, "high": 0.4675, "low": 0.4637, "close": 0.4661, "volume": 17567.6, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 0.4675, "high": 0.4812, "low": 0.4675, "close": 0.4807, "volume": 92682.3, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 0.4809, "high": 0.4831, "low": 0.477, "close": 0.4803, "volume": 19167.4, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 0.4804, "high": 0.4821, "low": 0.4793, "close": 0.4821, "volume": 3445.9, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 0.4823, "high": 0.4878, "low": 0.4822, "close": 0.4876, "volume": 101759.6, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 0.4879, "high": 0.4901, "low": 0.486, "close": 0.4879, "volume": 70826.4, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 0.4883, "high": 0.4885, "low": 0.4845, "close": 0.4861, "volume": 3286.0, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 0.4854, "high": 0.4857, "low": 0.4809, "close": 0.4819, "volume": 5481.2, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 0.4821, "high": 0.4821, "low": 0.4786, "close": 0.4813, "volume": 11318.7, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 0.4812, "high": 0.4841, "low": 0.4788, "close": 0.4826, "volume": 33421.0, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 0.4826, "high": 0.4836, "low": 0.4816, "close": 0.4816, "volume": 12951.4, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 0.4815, "high": 0.484, "low": 0.4811, "close": 0.4833, "volume": 5430.6, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 0.4824, "high": 0.4828, "low": 0.4796, "close": 0.4807, "volume": 50485.5, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 0.4814, "high": 0.4834, "low": 0.481, "close": 0.4834, "volume": 6679.9, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 0.4819, "high": 0.4829, "low": 0.4814, "close": 0.4827, "volume": 2081.2, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 0.482, "high": 0.4822, "low": 0.4815, "close": 0.4822, "volume": 7492.1, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 0.4817, "high": 0.4825, "low": 0.4808, "close": 0.4821, "volume": 1945.5, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 0.4826, "high": 0.4826, "low": 0.4805, "close": 0.4819, "volume": 1755.6, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 0.4807, "high": 0.481, "low": 0.4792, "close": 0.4792, "volume": 385.8, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 0.4792, "high": 0.4831, "low": 0.4792, "close": 0.4831, "volume": 670.8, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 0.4816, "high": 0.4825, "low": 0.4808, "close": 0.4809, "volume": 1964.8, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 0.4815, "high": 0.485, "low": 0.4809, "close": 0.485, "volume": 10513.4, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 0.4832, "high": 0.485, "low": 0.4831, "close": 0.4848, "volume": 4843.9, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 0.484, "high": 0.484, "low": 0.4825, "close": 0.4834, "volume": 404.5, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 0.4825, "high": 0.4827, "low": 0.4813, "close": 0.4815, "volume": 260.2, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 0.4808, "high": 0.4824, "low": 0.4801, "close": 0.4804, "volume": 507.7, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 0.4806, "high": 0.4828, "low": 0.4806, "close": 0.4824, "volume": 3871.5, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 0.4821, "high": 0.4846, "low": 0.4818, "close": 0.4843, "volume": 2104.7, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 0.4841, "high": 0.4858, "low": 0.483, "close": 0.483, "volume": 19282.9, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 0.4839, "high": 0.4839, "low": 0.4839, "close": 0.4839, "volume": 11.5, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 0.484, "high": 0.484, "low": 0.4787, "close": 0.4787, "volume": 9258.9, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 0.4782, "high": 0.4791, "low": 0.4762, "close": 0.4766, "volume": 28413.2, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 0.4759, "high": 0.4789, "low": 0.4759, "close": 0.4782, "volume": 11588.1, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 0.4782, "high": 0.4813, "low": 0.4778, "close": 0.4809, "volume": 4845.5, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 0.4811, "high": 0.4837, "low": 0.4811, "close": 0.4832, "volume": 5621.1, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 0.4827, "high": 0.4835, "low": 0.4819, "close": 0.4828, "volume": 7658.3, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 0.4828, "high": 0.4837, "low": 0.4827, "close": 0.4831, "volume": 1802.0, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 0.483, "high": 0.4838, "low": 0.4823, "close": 0.4833, "volume": 56597.7, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 0.4833, "high": 0.4834, "low": 0.4829, "close": 0.4832, "volume": 18291.7, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 0.4826, "high": 0.4828, "low": 0.481, "close": 0.4818, "volume": 2151.2, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 0.482, "high": 0.4824, "low": 0.4789, "close": 0.4795, "volume": 75055.0, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 0.4795, "high": 0.482, "low": 0.479, "close": 0.482, "volume": 85287.9, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 0.4815, "high": 0.482, "low": 0.4794, "close": 0.4794, "volume": 2149.0, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 0.4797, "high": 0.4804, "low": 0.4797, "close": 0.4803, "volume": 533.9, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 0.4796, "high": 0.4808, "low": 0.4796, "close": 0.4801, "volume": 87.4, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 0.4825, "high": 0.4834, "low": 0.482, "close": 0.4823, "volume": 6498.8, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 0.4827, "high": 0.4827, "low": 0.4804, "close": 0.4812, "volume": 2983.6, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 0.4804, "high": 0.4808, "low": 0.4801, "close": 0.4804, "volume": 56.8, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 0.48, "high": 0.48, "low": 0.4768, "close": 0.4769, "volume": 727.5, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 0.4785, "high": 0.4803, "low": 0.4778, "close": 0.4803, "volume": 356.1, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 0.4792, "high": 0.4794, "low": 0.4762, "close": 0.4768, "volume": 4975.8, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 0.4768, "high": 0.4768, "low": 0.4746, "close": 0.4748, "volume": 4178.5, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 0.4767, "high": 0.4793, "low": 0.4763, "close": 0.4767, "volume": 246.7, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 0.4765, "high": 0.4775, "low": 0.4744, "close": 0.4775, "volume": 2011.6, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 0.477, "high": 0.477, "low": 0.472, "close": 0.4726, "volume": 67727.7, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 0.4718, "high": 0.4733, "low": 0.4703, "close": 0.473, "volume": 4761.8, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 0.4727, "high": 0.473, "low": 0.4708, "close": 0.4719, "volume": 19267.4, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 0.4705, "high": 0.4715, "low": 0.4682, "close": 0.4697, "volume": 12264.0, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 0.4715, "high": 0.4715, "low": 0.4654, "close": 0.4656, "volume": 8540.7, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 0.4658, "high": 0.468, "low": 0.4654, "close": 0.4668, "volume": 149.0, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 0.4671, "high": 0.4683, "low": 0.4671, "close": 0.4681, "volume": 4245.2, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 0.4683, "high": 0.47, "low": 0.4674, "close": 0.469, "volume": 2797.2, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 0.4688, "high": 0.4707, "low": 0.4688, "close": 0.4703, "volume": 1734.4, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 0.4701, "high": 0.4704, "low": 0.465, "close": 0.4681, "volume": 1499.5, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 0.4679, "high": 0.4706, "low": 0.4679, "close": 0.4706, "volume": 5203.6, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 0.4705, "high": 0.4705, "low": 0.4674, "close": 0.4676, "volume": 3306.3, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 0.4676, "high": 0.4683, "low": 0.4651, "close": 0.467, "volume": 6809.8, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 0.4661, "high": 0.4683, "low": 0.4614, "close": 0.4653, "volume": 8433.6, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 0.4657, "high": 0.4698, "low": 0.4657, "close": 0.4691, "volume": 1903.1, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 0.4691, "high": 0.4715, "low": 0.4691, "close": 0.4703, "volume": 2654.0, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 0.4707, "high": 0.4765, "low": 0.4707, "close": 0.4756, "volume": 4730.4, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 0.4768, "high": 0.4772, "low": 0.4761, "close": 0.4766, "volume": 2208.1, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 0.4753, "high": 0.4753, "low": 0.461, "close": 0.4619, "volume": 12790.6, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 0.4616, "high": 0.4675, "low": 0.4615, "close": 0.4668, "volume": 2592.6, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 0.4672, "high": 0.4686, "low": 0.4671, "close": 0.468, "volume": 807.9, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 0.4684, "high": 0.469, "low": 0.4666, "close": 0.4666, "volume": 3389.8, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 0.468, "high": 0.4693, "low": 0.468, "close": 0.4693, "volume": 451.7, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 0.469, "high": 0.469, "low": 0.4681, "close": 0.4689, "volume": 15.3, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 0.4666, "high": 0.4676, "low": 0.4651, "close": 0.4651, "volume": 22801.6, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 0.4663, "high": 0.4683, "low": 0.465, "close": 0.4683, "volume": 8644.8, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 0.4666, "high": 0.4666, "low": 0.4643, "close": 0.4646, "volume": 4049.6, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 0.4653, "high": 0.4681, "low": 0.4653, "close": 0.4674, "volume": 6041.0, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 0.4682, "high": 0.4732, "low": 0.4682, "close": 0.4724, "volume": 23278.4, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 0.4723, "high": 0.4751, "low": 0.4679, "close": 0.4685, "volume": 13533.6, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 0.4691, "high": 0.4703, "low": 0.4683, "close": 0.47, "volume": 22676.7, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 0.47, "high": 0.4901, "low": 0.47, "close": 0.489, "volume": 138042.5, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 0.4904, "high": 0.4917, "low": 0.4831, "close": 0.4905, "volume": 36856.9, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 0.4875, "high": 0.4965, "low": 0.4851, "close": 0.496, "volume": 63656.7, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 0.4964, "high": 0.4987, "low": 0.4929, "close": 0.4979, "volume": 45506.6, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 0.4965, "high": 0.5027, "low": 0.4951, "close": 0.5016, "volume": 34432.2, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 0.5021, "high": 0.5098, "low": 0.5019, "close": 0.5041, "volume": 49936.9, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 0.5049, "high": 0.5049, "low": 0.4969, "close": 0.501, "volume": 163958.5, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 0.501, "high": 0.5014, "low": 0.4985, "close": 0.5002, "volume": 7277.2, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 0.5, "high": 0.5014, "low": 0.4984, "close": 0.499, "volume": 12185.8, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 0.499, "high": 0.5005, "low": 0.4963, "close": 0.4967, "volume": 7328.8, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 0.4961, "high": 0.4992, "low": 0.4948, "close": 0.4992, "volume": 4593.8, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 0.4988, "high": 0.5001, "low": 0.4978, "close": 0.4995, "volume": 1869.9, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 0.4997, "high": 0.5013, "low": 0.4987, "close": 0.5012, "volume": 9929.9, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 0.5016, "high": 0.504, "low": 0.5015, "close": 0.5039, "volume": 7039.2, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 0.5033, "high": 0.504, "low": 0.5014, "close": 0.5026, "volume": 2642.5, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 0.5017, "high": 0.5036, "low": 0.5017, "close": 0.5025, "volume": 3178.0, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 0.5028, "high": 0.5045, "low": 0.501, "close": 0.5014, "volume": 2220.1, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 0.5014, "high": 0.504, "low": 0.4994, "close": 0.5022, "volume": 11711.5, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 0.501, "high": 0.5066, "low": 0.4974, "close": 0.4998, "volume": 27504.4, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 0.5011, "high": 0.5094, "low": 0.5011, "close": 0.5058, "volume": 23532.9, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 0.5052, "high": 0.5067, "low": 0.4954, "close": 0.4962, "volume": 130304.7, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 0.4977, "high": 0.5041, "low": 0.4972, "close": 0.5003, "volume": 12158.2, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 0.5009, "high": 0.5035, "low": 0.5008, "close": 0.5029, "volume": 23740.3, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 0.5029, "high": 0.5048, "low": 0.5006, "close": 0.5015, "volume": 3284.7, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 0.5005, "high": 0.5008, "low": 0.4931, "close": 0.4955, "volume": 16668.0, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 0.4961, "high": 0.4993, "low": 0.4939, "close": 0.4939, "volume": 14878.2, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 0.4949, "high": 0.4949, "low": 0.4915, "close": 0.4915, "volume": 70284.3, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 0.493, "high": 0.4974, "low": 0.4923, "close": 0.4974, "volume": 5056.4, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 0.4964, "high": 0.4965, "low": 0.4943, "close": 0.495, "volume": 3568.0, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 0.495, "high": 0.4957, "low": 0.4921, "close": 0.4921, "volume": 4443.6, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 0.4931, "high": 0.4939, "low": 0.4919, "close": 0.4939, "volume": 6822.8, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 0.4931, "high": 0.4935, "low": 0.4919, "close": 0.4933, "volume": 10501.1, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 0.4926, "high": 0.4928, "low": 0.492, "close": 0.492, "volume": 2748.1, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 0.4919, "high": 0.4924, "low": 0.485, "close": 0.4859, "volume": 33474.2, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 0.4864, "high": 0.4896, "low": 0.4855, "close": 0.4896, "volume": 5418.9, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 0.4893, "high": 0.4926, "low": 0.4892, "close": 0.4926, "volume": 2288.8, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 0.4924, "high": 0.4932, "low": 0.4893, "close": 0.4908, "volume": 847.3, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 0.4882, "high": 0.4914, "low": 0.4881, "close": 0.4891, "volume": 3752.7, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 0.4881, "high": 0.4881, "low": 0.4856, "close": 0.4863, "volume": 3075.1, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 0.4853, "high": 0.4882, "low": 0.4849, "close": 0.4873, "volume": 6480.4, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 0.4885, "high": 0.4885, "low": 0.4829, "close": 0.4836, "volume": 2630.1, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 0.4827, "high": 0.4836, "low": 0.4753, "close": 0.4755, "volume": 44091.4, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 0.4774, "high": 0.5028, "low": 0.476, "close": 0.4824, "volume": 301150.0, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 0.4822, "high": 0.485, "low": 0.4789, "close": 0.4815, "volume": 33376.6, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 0.4809, "high": 0.4856, "low": 0.4796, "close": 0.4838, "volume": 23697.1, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 0.4842, "high": 0.4842, "low": 0.4813, "close": 0.4842, "volume": 2109.6, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 0.4841, "high": 0.4863, "low": 0.4815, "close": 0.4819, "volume": 20633.1, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 0.481, "high": 0.4819, "low": 0.4769, "close": 0.48, "volume": 13027.0, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 0.48, "high": 0.4827, "low": 0.4796, "close": 0.4819, "volume": 10902.1, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 0.4825, "high": 0.484, "low": 0.4785, "close": 0.4791, "volume": 3261.6, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 0.4797, "high": 0.4833, "low": 0.4779, "close": 0.4833, "volume": 1176.0, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 0.4837, "high": 0.4843, "low": 0.4826, "close": 0.4833, "volume": 2984.1, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 0.483, "high": 0.4841, "low": 0.4787, "close": 0.4829, "volume": 102645.6, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 0.4832, "high": 0.4851, "low": 0.4832, "close": 0.4842, "volume": 8372.1, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 0.4836, "high": 0.4842, "low": 0.4826, "close": 0.4838, "volume": 2112.0, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 0.4829, "high": 0.4848, "low": 0.4823, "close": 0.4837, "volume": 4207.8, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 0.4837, "high": 0.4873, "low": 0.4837, "close": 0.4866, "volume": 5453.1, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 0.4853, "high": 0.4878, "low": 0.4849, "close": 0.4878, "volume": 2519.1, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 0.4864, "high": 0.4864, "low": 0.4834, "close": 0.4837, "volume": 1186.6, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 0.4841, "high": 0.4858, "low": 0.4829, "close": 0.4849, "volume": 497.6, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 0.4835, "high": 0.4866, "low": 0.4835, "close": 0.4855, "volume": 635.4, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 0.4852, "high": 0.4852, "low": 0.4838, "close": 0.4838, "volume": 539.1, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 0.485, "high": 0.485, "low": 0.481, "close": 0.4813, "volume": 4537.4, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 0.4809, "high": 0.4812, "low": 0.476, "close": 0.4788, "volume": 23403.4, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 0.48, "high": 0.4848, "low": 0.48, "close": 0.4844, "volume": 6243.1, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 0.4851, "high": 0.4882, "low": 0.475, "close": 0.4771, "volume": 49171.6, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 0.4776, "high": 0.4794, "low": 0.4626, "close": 0.4685, "volume": 163338.5, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 0.4677, "high": 0.471, "low": 0.4661, "close": 0.4661, "volume": 8286.7, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 0.4651, "high": 0.4717, "low": 0.4651, "close": 0.4675, "volume": 5894.8, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 0.4675, "high": 0.468, "low": 0.4625, "close": 0.4635, "volume": 14680.9, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 0.4648, "high": 0.4656, "low": 0.4611, "close": 0.4618, "volume": 4593.0, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 0.4611, "high": 0.4616, "low": 0.4544, "close": 0.4601, "volume": 42070.5, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 0.4597, "high": 0.4622, "low": 0.4578, "close": 0.4602, "volume": 2796.6, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 0.4589, "high": 0.459, "low": 0.4446, "close": 0.458, "volume": 52562.9, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 0.4593, "high": 0.4672, "low": 0.4574, "close": 0.467, "volume": 20495.7, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 0.4673, "high": 0.4675, "low": 0.4622, "close": 0.4639, "volume": 9119.3, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 0.4638, "high": 0.4659, "low": 0.4615, "close": 0.4659, "volume": 10150.0, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 0.4649, "high": 0.4694, "low": 0.4627, "close": 0.468, "volume": 7001.1, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 0.4682, "high": 0.4682, "low": 0.4661, "close": 0.4667, "volume": 2646.4, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 0.4675, "high": 0.4678, "low": 0.4635, "close": 0.4677, "volume": 4534.3, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 0.467, "high": 0.468, "low": 0.467, "close": 0.4675, "volume": 918.7, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 0.4664, "high": 0.4691, "low": 0.4664, "close": 0.4672, "volume": 3347.0, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 0.4671, "high": 0.4671, "low": 0.4602, "close": 0.4615, "volume": 3145.4, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 0.4613, "high": 0.4622, "low": 0.4567, "close": 0.4569, "volume": 3828.2, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 0.4561, "high": 0.4619, "low": 0.4546, "close": 0.4619, "volume": 3460.1, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 0.4606, "high": 0.4606, "low": 0.455, "close": 0.46, "volume": 357.1, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 0.4593, "high": 0.462, "low": 0.4587, "close": 0.462, "volume": 4644.2, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 0.462, "high": 0.4627, "low": 0.4616, "close": 0.462, "volume": 4013.1, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 0.463, "high": 0.4637, "low": 0.4615, "close": 0.4635, "volume": 4774.1, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 0.4634, "high": 0.4641, "low": 0.4624, "close": 0.4624, "volume": 2625.6, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 0.4623, "high": 0.4623, "low": 0.4575, "close": 0.4582, "volume": 4348.6, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 0.4584, "high": 0.4625, "low": 0.4573, "close": 0.4599, "volume": 1448.7, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 0.4614, "high": 0.462, "low": 0.4587, "close": 0.4594, "volume": 9963.0, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 0.4591, "high": 0.4596, "low": 0.455, "close": 0.4563, "volume": 5293.7, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 0.4563, "high": 0.4603, "low": 0.456, "close": 0.4597, "volume": 5015.1, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 0.4601, "high": 0.4632, "low": 0.4601, "close": 0.4603, "volume": 3405.8, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 0.4602, "high": 0.4606, "low": 0.4592, "close": 0.4606, "volume": 9359.3, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 0.4603, "high": 0.4612, "low": 0.4587, "close": 0.4589, "volume": 3870.6, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 0.458, "high": 0.4596, "low": 0.4575, "close": 0.4587, "volume": 2162.7, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 0.4588, "high": 0.459, "low": 0.4585, "close": 0.459, "volume": 922.1, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 0.4591, "high": 0.4603, "low": 0.458, "close": 0.4599, "volume": 1011.0, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 0.4598, "high": 0.4608, "low": 0.4577, "close": 0.4601, "volume": 2481.7, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 0.4602, "high": 0.4614, "low": 0.4594, "close": 0.4613, "volume": 1037.2, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 0.4605, "high": 0.461, "low": 0.4603, "close": 0.461, "volume": 186.8, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 0.4603, "high": 0.462, "low": 0.4603, "close": 0.4612, "volume": 2356.5, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 0.4616, "high": 0.4637, "low": 0.4616, "close": 0.4637, "volume": 4214.3, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 0.4637, "high": 0.4642, "low": 0.4631, "close": 0.4633, "volume": 3773.2, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 0.4631, "high": 0.4631, "low": 0.4623, "close": 0.4623, "volume": 55.8, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 0.4618, "high": 0.4626, "low": 0.4618, "close": 0.4626, "volume": 1756.4, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 0.4622, "high": 0.4637, "low": 0.4621, "close": 0.4637, "volume": 9745.1, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 0.4621, "high": 0.4642, "low": 0.4612, "close": 0.4642, "volume": 1390.4, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 0.4635, "high": 0.4643, "low": 0.4635, "close": 0.4643, "volume": 1154.9, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 0.4639, "high": 0.4639, "low": 0.4619, "close": 0.4619, "volume": 530.1, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 0.4619, "high": 0.4619, "low": 0.4603, "close": 0.4604, "volume": 34565.9, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 0.461, "high": 0.461, "low": 0.4581, "close": 0.4585, "volume": 10631.2, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 0.458, "high": 0.459, "low": 0.4577, "close": 0.459, "volume": 4153.8, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 0.4598, "high": 0.4614, "low": 0.4597, "close": 0.4598, "volume": 1847.0, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 0.4597, "high": 0.4608, "low": 0.4589, "close": 0.4589, "volume": 3518.1, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 0.4599, "high": 0.4599, "low": 0.4587, "close": 0.4592, "volume": 470.0, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 0.4594, "high": 0.4607, "low": 0.459, "close": 0.4593, "volume": 4663.4, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 0.4592, "high": 0.4592, "low": 0.4591, "close": 0.4592, "volume": 799.0, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 0.4602, "high": 0.4605, "low": 0.4596, "close": 0.4596, "volume": 1983.9, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 0.4597, "high": 0.4605, "low": 0.459, "close": 0.4603, "volume": 1972.3, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 0.4601, "high": 0.4604, "low": 0.4587, "close": 0.4602, "volume": 18110.9, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 0.4609, "high": 0.4623, "low": 0.4609, "close": 0.4623, "volume": 737.5, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 0.4621, "high": 0.4626, "low": 0.4612, "close": 0.4615, "volume": 15548.6, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 0.4609, "high": 0.4619, "low": 0.4609, "close": 0.4619, "volume": 305.7, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 0.4614, "high": 0.4614, "low": 0.4585, "close": 0.46, "volume": 7952.4, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 0.4603, "high": 0.4607, "low": 0.4584, "close": 0.4607, "volume": 2128.6, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 0.4602, "high": 0.4602, "low": 0.4584, "close": 0.4584, "volume": 529.0, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 0.4586, "high": 0.4601, "low": 0.4584, "close": 0.4601, "volume": 2133.8, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 0.4598, "high": 0.4598, "low": 0.4594, "close": 0.4595, "volume": 1477.9, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 0.4592, "high": 0.4619, "low": 0.4592, "close": 0.4619, "volume": 67.0, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 0.4616, "high": 0.4628, "low": 0.4604, "close": 0.4628, "volume": 89.4, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 0.4599, "high": 0.4607, "low": 0.4577, "close": 0.4583, "volume": 2793.0, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 0.4588, "high": 0.4617, "low": 0.4588, "close": 0.4617, "volume": 118.8, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 0.4617, "high": 0.4623, "low": 0.4614, "close": 0.4617, "volume": 116.7, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 0.4615, "high": 0.462, "low": 0.4601, "close": 0.4603, "volume": 4649.8, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 0.4601, "high": 0.4601, "low": 0.4578, "close": 0.459, "volume": 732.1, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 0.4594, "high": 0.4622, "low": 0.4586, "close": 0.4616, "volume": 70634.0, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 0.4618, "high": 0.4621, "low": 0.4572, "close": 0.4595, "volume": 14873.8, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 0.4592, "high": 0.4598, "low": 0.4583, "close": 0.4588, "volume": 1439.9, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 0.4586, "high": 0.4589, "low": 0.4575, "close": 0.4588, "volume": 7172.2, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 0.4581, "high": 0.4588, "low": 0.4574, "close": 0.458, "volume": 3924.0, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 0.4583, "high": 0.4584, "low": 0.4518, "close": 0.4574, "volume": 60087.3, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 0.4574, "high": 0.4581, "low": 0.4557, "close": 0.4581, "volume": 34207.8, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 0.4576, "high": 0.4589, "low": 0.4553, "close": 0.4588, "volume": 608.1, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 0.4589, "high": 0.4603, "low": 0.4589, "close": 0.4603, "volume": 2378.1, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 0.4602, "high": 0.4603, "low": 0.4585, "close": 0.4585, "volume": 2476.3, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 0.4579, "high": 0.4605, "low": 0.4579, "close": 0.4605, "volume": 3247.8, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 0.4597, "high": 0.4625, "low": 0.459, "close": 0.4624, "volume": 6797.7, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 0.4625, "high": 0.4635, "low": 0.4622, "close": 0.4631, "volume": 3057.0, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 0.4624, "high": 0.4634, "low": 0.4622, "close": 0.4624, "volume": 4358.6, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 0.4619, "high": 0.4635, "low": 0.4619, "close": 0.462, "volume": 15854.2, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 0.462, "high": 0.462, "low": 0.4579, "close": 0.4595, "volume": 10141.9, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 0.459, "high": 0.459, "low": 0.4572, "close": 0.4572, "volume": 131.0, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 0.457, "high": 0.459, "low": 0.457, "close": 0.459, "volume": 542.4, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 0.459, "high": 0.4612, "low": 0.4576, "close": 0.461, "volume": 20879.9, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 0.46, "high": 0.46, "low": 0.4592, "close": 0.4595, "volume": 35722.1, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 0.4598, "high": 0.4599, "low": 0.4592, "close": 0.4592, "volume": 25056.0, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 0.4602, "high": 0.4616, "low": 0.4593, "close": 0.46, "volume": 20380.2, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 0.46, "high": 0.4621, "low": 0.46, "close": 0.4621, "volume": 28118.2, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 0.4621, "high": 0.4671, "low": 0.4621, "close": 0.4669, "volume": 7158.1, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 0.4672, "high": 0.4672, "low": 0.4652, "close": 0.4667, "volume": 9730.5, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 0.4673, "high": 0.4712, "low": 0.4665, "close": 0.471, "volume": 6790.6, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 0.471, "high": 0.4741, "low": 0.4709, "close": 0.4735, "volume": 26947.6, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 0.4739, "high": 0.4739, "low": 0.47, "close": 0.4708, "volume": 62030.9, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 0.4713, "high": 0.4718, "low": 0.4684, "close": 0.4684, "volume": 33628.0, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 0.4685, "high": 0.4688, "low": 0.4625, "close": 0.4641, "volume": 76652.1, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 0.4647, "high": 0.4682, "low": 0.4647, "close": 0.468, "volume": 7081.6, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 0.4681, "high": 0.4689, "low": 0.4659, "close": 0.4663, "volume": 5787.9, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 0.466, "high": 0.4684, "low": 0.4657, "close": 0.4684, "volume": 3833.5, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 0.4683, "high": 0.4695, "low": 0.4668, "close": 0.4674, "volume": 10937.9, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 0.4683, "high": 0.4695, "low": 0.4658, "close": 0.4666, "volume": 12888.8, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 0.4669, "high": 0.4692, "low": 0.4619, "close": 0.4639, "volume": 21037.8, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 0.4618, "high": 0.4656, "low": 0.4595, "close": 0.4648, "volume": 51735.0, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 0.4624, "high": 0.4632, "low": 0.4593, "close": 0.4601, "volume": 8580.6, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 0.4607, "high": 0.4607, "low": 0.4538, "close": 0.455, "volume": 17038.3, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 0.455, "high": 0.4574, "low": 0.4545, "close": 0.4574, "volume": 6729.4, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 0.457, "high": 0.4571, "low": 0.4566, "close": 0.4571, "volume": 333.5, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 0.4568, "high": 0.4571, "low": 0.4556, "close": 0.4556, "volume": 1158.6, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 0.4554, "high": 0.4571, "low": 0.4554, "close": 0.4571, "volume": 14.4, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 0.4568, "high": 0.4593, "low": 0.4568, "close": 0.4593, "volume": 2030.2, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 0.4596, "high": 0.4627, "low": 0.4586, "close": 0.4603, "volume": 2976.8, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 0.46, "high": 0.4617, "low": 0.4585, "close": 0.4594, "volume": 8363.2, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 0.4593, "high": 0.4608, "low": 0.4585, "close": 0.459, "volume": 2738.8, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 0.4584, "high": 0.4599, "low": 0.4547, "close": 0.4556, "volume": 12004.4, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 0.4546, "high": 0.4574, "low": 0.4529, "close": 0.4551, "volume": 5387.7, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 0.4544, "high": 0.4589, "low": 0.454, "close": 0.4589, "volume": 4204.3, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 0.4573, "high": 0.4591, "low": 0.4554, "close": 0.4567, "volume": 3493.3, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 0.4563, "high": 0.4586, "low": 0.4562, "close": 0.4576, "volume": 24974.3, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 0.4585, "high": 0.4585, "low": 0.453, "close": 0.4546, "volume": 33141.7, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 0.4565, "high": 0.4582, "low": 0.4562, "close": 0.4582, "volume": 1922.0, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 0.4582, "high": 0.4588, "low": 0.4569, "close": 0.4569, "volume": 249.4, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 0.4579, "high": 0.4589, "low": 0.4576, "close": 0.4582, "volume": 1086.2, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 0.4576, "high": 0.4582, "low": 0.4574, "close": 0.4581, "volume": 2654.5, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 0.4571, "high": 0.4577, "low": 0.4567, "close": 0.4577, "volume": 558.1, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 0.4576, "high": 0.4589, "low": 0.4576, "close": 0.4577, "volume": 2201.7, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 0.4579, "high": 0.4597, "low": 0.4573, "close": 0.4597, "volume": 3807.3, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 0.4573, "high": 0.4608, "low": 0.4573, "close": 0.4606, "volume": 2489.9, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 0.4606, "high": 0.4619, "low": 0.4601, "close": 0.4607, "volume": 2309.8, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 0.4619, "high": 0.4635, "low": 0.4619, "close": 0.4633, "volume": 4115.1, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 0.4633, "high": 0.4633, "low": 0.4628, "close": 0.463, "volume": 1064.8, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 0.4636, "high": 0.4636, "low": 0.4636, "close": 0.4636, "volume": 48.6, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 0.461, "high": 0.463, "low": 0.4596, "close": 0.4596, "volume": 3477.6, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 0.4589, "high": 0.4601, "low": 0.4557, "close": 0.4601, "volume": 31278.3, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 0.4608, "high": 0.4631, "low": 0.4602, "close": 0.4624, "volume": 13298.1, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 0.4617, "high": 0.4637, "low": 0.4617, "close": 0.4622, "volume": 2263.4, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 0.4637, "high": 0.4637, "low": 0.4607, "close": 0.4608, "volume": 1616.7, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 0.4605, "high": 0.462, "low": 0.459, "close": 0.4613, "volume": 5939.5, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 0.4611, "high": 0.4631, "low": 0.4583, "close": 0.4598, "volume": 13352.7, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 0.4601, "high": 0.4617, "low": 0.4582, "close": 0.4592, "volume": 8841.1, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 0.4589, "high": 0.4589, "low": 0.4555, "close": 0.4555, "volume": 2415.6, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 0.4553, "high": 0.4558, "low": 0.4527, "close": 0.4558, "volume": 20873.3, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 0.454, "high": 0.4564, "low": 0.454, "close": 0.4546, "volume": 17650.9, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 0.456, "high": 0.456, "low": 0.4534, "close": 0.454, "volume": 9171.2, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 0.4537, "high": 0.4547, "low": 0.4525, "close": 0.4525, "volume": 41939.7, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 0.4528, "high": 0.4528, "low": 0.4515, "close": 0.4521, "volume": 50538.1, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 0.4515, "high": 0.4541, "low": 0.4511, "close": 0.4539, "volume": 42487.6, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 0.4524, "high": 0.4539, "low": 0.4524, "close": 0.453, "volume": 80.3, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 0.4533, "high": 0.4534, "low": 0.451, "close": 0.451, "volume": 3884.4, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 0.4512, "high": 0.4537, "low": 0.451, "close": 0.451, "volume": 4155.8, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 0.451, "high": 0.4527, "low": 0.451, "close": 0.4521, "volume": 7212.9, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 0.4532, "high": 0.4549, "low": 0.453, "close": 0.4538, "volume": 4833.9, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 0.4538, "high": 0.4545, "low": 0.4521, "close": 0.4545, "volume": 31525.8, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 0.4545, "high": 0.455, "low": 0.4525, "close": 0.453, "volume": 14186.3, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 0.4521, "high": 0.4523, "low": 0.452, "close": 0.4523, "volume": 21565.3, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 0.4519, "high": 0.4519, "low": 0.4452, "close": 0.4456, "volume": 64387.7, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 0.4459, "high": 0.4493, "low": 0.4447, "close": 0.445, "volume": 6198.1, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 0.4458, "high": 0.4512, "low": 0.4436, "close": 0.4512, "volume": 10093.9, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 0.4513, "high": 0.4521, "low": 0.4487, "close": 0.4487, "volume": 6243.3, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 0.4506, "high": 0.4525, "low": 0.4495, "close": 0.452, "volume": 3363.3, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 0.4523, "high": 0.4523, "low": 0.4487, "close": 0.4487, "volume": 6119.0, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 0.4484, "high": 0.4511, "low": 0.4473, "close": 0.4504, "volume": 2933.6, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 0.4512, "high": 0.4518, "low": 0.4496, "close": 0.4496, "volume": 965.2, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 0.4524, "high": 0.4524, "low": 0.4479, "close": 0.4487, "volume": 3577.3, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 0.4486, "high": 0.4525, "low": 0.4469, "close": 0.4507, "volume": 25566.1, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 0.4507, "high": 0.4522, "low": 0.45, "close": 0.4515, "volume": 23326.9, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 0.4513, "high": 0.4538, "low": 0.4504, "close": 0.4536, "volume": 32564.3, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 0.4534, "high": 0.454, "low": 0.4524, "close": 0.4538, "volume": 5977.2, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 0.4533, "high": 0.4539, "low": 0.4511, "close": 0.4513, "volume": 17106.4, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 0.45, "high": 0.45, "low": 0.4467, "close": 0.4475, "volume": 6377.5, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 0.4471, "high": 0.4475, "low": 0.4456, "close": 0.4475, "volume": 1333.7, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 0.4478, "high": 0.4481, "low": 0.4469, "close": 0.4476, "volume": 66778.8, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 0.4467, "high": 0.4469, "low": 0.4451, "close": 0.4459, "volume": 6065.5, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 0.4456, "high": 0.4468, "low": 0.4447, "close": 0.4447, "volume": 2009.8, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 0.4468, "high": 0.4506, "low": 0.4465, "close": 0.4465, "volume": 10851.4, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 0.4481, "high": 0.4491, "low": 0.4477, "close": 0.4491, "volume": 36.9, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 0.4496, "high": 0.4501, "low": 0.4486, "close": 0.4501, "volume": 12353.0, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 0.4497, "high": 0.4497, "low": 0.4486, "close": 0.4486, "volume": 2753.8, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 0.4481, "high": 0.4481, "low": 0.4454, "close": 0.4477, "volume": 996.3, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 0.4484, "high": 0.4486, "low": 0.4471, "close": 0.4475, "volume": 3591.3, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 0.4478, "high": 0.4496, "low": 0.4478, "close": 0.4481, "volume": 28.1, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 0.4485, "high": 0.4492, "low": 0.4483, "close": 0.449, "volume": 3622.6, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 0.4486, "high": 0.4486, "low": 0.4465, "close": 0.4477, "volume": 3040.5, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 0.4493, "high": 0.4493, "low": 0.4482, "close": 0.4482, "volume": 1009.0, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 0.4502, "high": 0.4515, "low": 0.4497, "close": 0.4513, "volume": 38101.6, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 0.4513, "high": 0.4552, "low": 0.4511, "close": 0.4533, "volume": 32714.1, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 0.4544, "high": 0.4555, "low": 0.451, "close": 0.4538, "volume": 7220.5, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 0.451, "high": 0.4522, "low": 0.4496, "close": 0.4507, "volume": 73242.8, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 0.4512, "high": 0.4512, "low": 0.4458, "close": 0.4467, "volume": 41143.6, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 0.4464, "high": 0.4478, "low": 0.444, "close": 0.4469, "volume": 11763.0, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 0.4474, "high": 0.4484, "low": 0.4474, "close": 0.4474, "volume": 6882.3, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 0.4479, "high": 0.4483, "low": 0.4472, "close": 0.4476, "volume": 11232.7, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 0.4474, "high": 0.4488, "low": 0.4441, "close": 0.4473, "volume": 50839.0, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 0.4479, "high": 0.4501, "low": 0.4477, "close": 0.4501, "volume": 26217.0, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 0.4502, "high": 0.4502, "low": 0.4478, "close": 0.4488, "volume": 4927.4, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 0.448, "high": 0.4493, "low": 0.448, "close": 0.4484, "volume": 203.9, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 0.4474, "high": 0.4477, "low": 0.4461, "close": 0.4477, "volume": 1442.4, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 0.4475, "high": 0.4475, "low": 0.4457, "close": 0.4465, "volume": 3644.4, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 0.4465, "high": 0.4465, "low": 0.4451, "close": 0.4459, "volume": 15252.6, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 0.4463, "high": 0.4474, "low": 0.4463, "close": 0.4467, "volume": 4324.6, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 0.4472, "high": 0.4482, "low": 0.4472, "close": 0.4473, "volume": 5756.6, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 0.4478, "high": 0.4492, "low": 0.446, "close": 0.4492, "volume": 7403.0, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 0.4488, "high": 0.4496, "low": 0.4483, "close": 0.4495, "volume": 484.5, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 0.4492, "high": 0.4494, "low": 0.449, "close": 0.4491, "volume": 3835.7, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 0.4492, "high": 0.4492, "low": 0.4478, "close": 0.4489, "volume": 518.7, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 0.448, "high": 0.4486, "low": 0.448, "close": 0.4482, "volume": 2117.1, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 0.4487, "high": 0.4487, "low": 0.4477, "close": 0.4482, "volume": 1512.9, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 0.4481, "high": 0.4483, "low": 0.4477, "close": 0.4479, "volume": 3549.5, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 0.4478, "high": 0.4486, "low": 0.4473, "close": 0.4486, "volume": 12880.0, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 0.4488, "high": 0.4492, "low": 0.4485, "close": 0.4489, "volume": 261.9, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 0.4494, "high": 0.4498, "low": 0.4492, "close": 0.4498, "volume": 889.5, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 0.4496, "high": 0.4505, "low": 0.4494, "close": 0.4494, "volume": 53740.1, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 0.4502, "high": 0.4503, "low": 0.4496, "close": 0.4499, "volume": 6904.4, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 0.4494, "high": 0.4494, "low": 0.4494, "close": 0.4494, "volume": 5.0, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 0.4491, "high": 0.4511, "low": 0.4488, "close": 0.4494, "volume": 24123.5, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 0.4503, "high": 0.4503, "low": 0.4491, "close": 0.4491, "volume": 2666.3, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 0.4492, "high": 0.4495, "low": 0.4488, "close": 0.4495, "volume": 693.3, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 0.4499, "high": 0.4504, "low": 0.4496, "close": 0.4496, "volume": 1131.0, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 0.4505, "high": 0.4518, "low": 0.4501, "close": 0.4516, "volume": 2809.7, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 0.4518, "high": 0.453, "low": 0.4518, "close": 0.4522, "volume": 19960.3, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 0.4517, "high": 0.4517, "low": 0.4499, "close": 0.4501, "volume": 51900.0, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 0.4499, "high": 0.4533, "low": 0.4499, "close": 0.4533, "volume": 8512.7, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 0.4525, "high": 0.4538, "low": 0.4521, "close": 0.4527, "volume": 2694.2, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 0.4525, "high": 0.4525, "low": 0.451, "close": 0.4513, "volume": 14800.1, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 0.4517, "high": 0.4529, "low": 0.4512, "close": 0.4529, "volume": 1043.1, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 0.4524, "high": 0.4532, "low": 0.4524, "close": 0.4532, "volume": 1541.2, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 0.4538, "high": 0.4538, "low": 0.4528, "close": 0.4528, "volume": 106.4, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 0.4527, "high": 0.4537, "low": 0.4527, "close": 0.4536, "volume": 14.7, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 0.4532, "high": 0.4532, "low": 0.4512, "close": 0.4529, "volume": 454.1, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 0.4522, "high": 0.4528, "low": 0.452, "close": 0.4528, "volume": 523.2, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 0.4524, "high": 0.4524, "low": 0.4483, "close": 0.4489, "volume": 12011.8, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 0.45, "high": 0.4501, "low": 0.4488, "close": 0.4495, "volume": 2740.1, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 0.4487, "high": 0.4529, "low": 0.4487, "close": 0.4529, "volume": 586.6, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 0.4521, "high": 0.4523, "low": 0.4516, "close": 0.4516, "volume": 926.0, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 0.4499, "high": 0.4523, "low": 0.4498, "close": 0.4523, "volume": 917.4, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 0.451, "high": 0.4527, "low": 0.4509, "close": 0.4527, "volume": 7512.1, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 0.4521, "high": 0.4521, "low": 0.451, "close": 0.451, "volume": 23.9, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 0.4514, "high": 0.4514, "low": 0.4489, "close": 0.4489, "volume": 416.9, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 0.449, "high": 0.449, "low": 0.4458, "close": 0.4458, "volume": 22673.3, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 0.4456, "high": 0.4464, "low": 0.4419, "close": 0.4461, "volume": 10685.8, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 0.4443, "high": 0.4469, "low": 0.444, "close": 0.4469, "volume": 2766.4, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 0.4457, "high": 0.4469, "low": 0.4443, "close": 0.4469, "volume": 2443.5, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 0.4468, "high": 0.4474, "low": 0.4456, "close": 0.4467, "volume": 204.3, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 0.4467, "high": 0.4477, "low": 0.4465, "close": 0.4466, "volume": 629.4, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 0.4465, "high": 0.4477, "low": 0.4465, "close": 0.4477, "volume": 197.1, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 0.4468, "high": 0.4477, "low": 0.4437, "close": 0.4455, "volume": 3553.7, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 0.4454, "high": 0.4511, "low": 0.4454, "close": 0.4511, "volume": 6549.4, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 0.4512, "high": 0.4523, "low": 0.44, "close": 0.4508, "volume": 132779.5, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 0.4498, "high": 0.45, "low": 0.4493, "close": 0.4494, "volume": 4212.9, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 0.4502, "high": 0.4502, "low": 0.4479, "close": 0.4479, "volume": 2723.7, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 0.4502, "high": 0.4524, "low": 0.45, "close": 0.45, "volume": 2830.5, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 0.4502, "high": 0.4539, "low": 0.4502, "close": 0.4529, "volume": 3109.5, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 0.4537, "high": 0.4542, "low": 0.453, "close": 0.453, "volume": 1337.8, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 0.4529, "high": 0.4556, "low": 0.4529, "close": 0.4556, "volume": 4854.5, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 0.4552, "high": 0.4554, "low": 0.4527, "close": 0.4538, "volume": 1269.6, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 0.4542, "high": 0.4542, "low": 0.4531, "close": 0.454, "volume": 3471.6, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 0.4523, "high": 0.4535, "low": 0.4523, "close": 0.4531, "volume": 1414.5, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 0.4534, "high": 0.4546, "low": 0.4527, "close": 0.4546, "volume": 11191.9, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 0.4549, "high": 0.4556, "low": 0.4534, "close": 0.4534, "volume": 44529.8, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 0.4533, "high": 0.455, "low": 0.4483, "close": 0.4489, "volume": 13374.6, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 0.4505, "high": 0.4528, "low": 0.4505, "close": 0.4528, "volume": 517.9, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 0.4528, "high": 0.4528, "low": 0.4497, "close": 0.4497, "volume": 2474.1, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 0.4506, "high": 0.4526, "low": 0.45, "close": 0.4526, "volume": 9927.6, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 0.4526, "high": 0.4548, "low": 0.4521, "close": 0.4539, "volume": 22769.0, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 0.454, "high": 0.4623, "low": 0.4475, "close": 0.462, "volume": 97323.0, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 0.4621, "high": 0.4629, "low": 0.4579, "close": 0.4612, "volume": 12047.5, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 0.4612, "high": 0.4612, "low": 0.4589, "close": 0.46, "volume": 4407.0, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 0.46, "high": 0.46, "low": 0.4588, "close": 0.4591, "volume": 4326.1, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 0.4584, "high": 0.4585, "low": 0.4567, "close": 0.4567, "volume": 2466.5, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 0.4571, "high": 0.46, "low": 0.4569, "close": 0.4591, "volume": 1360.3, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 0.4586, "high": 0.4602, "low": 0.4576, "close": 0.4594, "volume": 54900.9, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 0.4594, "high": 0.4596, "low": 0.4574, "close": 0.4574, "volume": 22832.5, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 0.4586, "high": 0.46, "low": 0.4576, "close": 0.4593, "volume": 38705.5, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 0.4592, "high": 0.4592, "low": 0.4571, "close": 0.4571, "volume": 4032.3, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 0.4571, "high": 0.4583, "low": 0.4562, "close": 0.4562, "volume": 3597.3, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 0.4561, "high": 0.4561, "low": 0.4548, "close": 0.4551, "volume": 13656.6, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 0.4551, "high": 0.4553, "low": 0.4546, "close": 0.4553, "volume": 3836.2, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 0.4554, "high": 0.4559, "low": 0.4531, "close": 0.4531, "volume": 14404.1, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 0.4543, "high": 0.4543, "low": 0.4519, "close": 0.453, "volume": 6449.6, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 0.4535, "high": 0.4562, "low": 0.4535, "close": 0.4557, "volume": 3856.9, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 0.4547, "high": 0.4565, "low": 0.4547, "close": 0.4558, "volume": 1056.5, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 0.4564, "high": 0.4564, "low": 0.4551, "close": 0.4551, "volume": 2099.6, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 0.4567, "high": 0.4567, "low": 0.4546, "close": 0.4564, "volume": 2836.2, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 0.4571, "high": 0.4582, "low": 0.4561, "close": 0.4571, "volume": 18167.5, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 0.457, "high": 0.4609, "low": 0.4563, "close": 0.4609, "volume": 57463.1, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 0.461, "high": 0.4615, "low": 0.4596, "close": 0.4609, "volume": 30307.4, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 0.4606, "high": 0.4642, "low": 0.4606, "close": 0.463, "volume": 14824.1, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 0.4638, "high": 0.4649, "low": 0.4638, "close": 0.4642, "volume": 3430.7, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 0.4641, "high": 0.4641, "low": 0.4598, "close": 0.4635, "volume": 17596.5, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 0.462, "high": 0.462, "low": 0.4611, "close": 0.4617, "volume": 1831.9, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 0.4612, "high": 0.4612, "low": 0.4584, "close": 0.4597, "volume": 11866.2, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 0.4597, "high": 0.4626, "low": 0.4594, "close": 0.4625, "volume": 29196.5, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 0.4614, "high": 0.4616, "low": 0.4605, "close": 0.4616, "volume": 15616.6, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 0.462, "high": 0.4633, "low": 0.4615, "close": 0.4633, "volume": 25778.5, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 0.4625, "high": 0.4649, "low": 0.4625, "close": 0.4649, "volume": 36364.8, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 0.4631, "high": 0.4634, "low": 0.4613, "close": 0.4622, "volume": 5154.1, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 0.463, "high": 0.4632, "low": 0.4618, "close": 0.4624, "volume": 11838.1, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 0.4632, "high": 0.4632, "low": 0.4613, "close": 0.4624, "volume": 10706.5, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 0.4625, "high": 0.4625, "low": 0.4598, "close": 0.462, "volume": 26843.1, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 0.4619, "high": 0.464, "low": 0.4614, "close": 0.4636, "volume": 4476.8, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 0.4635, "high": 0.4635, "low": 0.4619, "close": 0.4626, "volume": 9.8, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 0.4619, "high": 0.4623, "low": 0.4614, "close": 0.4614, "volume": 42.4, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 0.4609, "high": 0.461, "low": 0.4599, "close": 0.4602, "volume": 3084.5, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 0.4597, "high": 0.4604, "low": 0.4588, "close": 0.4604, "volume": 5868.7, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 0.4599, "high": 0.4611, "low": 0.4599, "close": 0.4607, "volume": 240.5, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 0.4607, "high": 0.4607, "low": 0.4584, "close": 0.459, "volume": 387.4, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 0.4599, "high": 0.4599, "low": 0.4579, "close": 0.458, "volume": 27298.1, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 0.458, "high": 0.461, "low": 0.4572, "close": 0.461, "volume": 182628.8, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 0.4603, "high": 0.4627, "low": 0.4602, "close": 0.4614, "volume": 11595.4, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 0.462, "high": 0.4628, "low": 0.4606, "close": 0.4612, "volume": 4104.4, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 0.4625, "high": 0.4627, "low": 0.4611, "close": 0.4627, "volume": 3069.0, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 0.4629, "high": 0.4629, "low": 0.4608, "close": 0.4614, "volume": 5851.9, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 0.4616, "high": 0.463, "low": 0.4604, "close": 0.463, "volume": 21381.8, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 0.4632, "high": 0.4647, "low": 0.463, "close": 0.4632, "volume": 16494.2, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 0.4629, "high": 0.4629, "low": 0.4618, "close": 0.4618, "volume": 2178.8, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 0.4614, "high": 0.4619, "low": 0.4605, "close": 0.4605, "volume": 10031.6, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 0.46, "high": 0.4614, "low": 0.4594, "close": 0.4614, "volume": 2721.6, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 0.4608, "high": 0.4621, "low": 0.4608, "close": 0.4616, "volume": 3221.4, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 0.4613, "high": 0.4619, "low": 0.4595, "close": 0.4612, "volume": 10391.2, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 0.4614, "high": 0.4615, "low": 0.4599, "close": 0.4604, "volume": 3566.7, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 0.4602, "high": 0.4602, "low": 0.4597, "close": 0.4601, "volume": 2763.6, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 0.4594, "high": 0.4601, "low": 0.4586, "close": 0.4601, "volume": 22556.5, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 0.4599, "high": 0.4599, "low": 0.4585, "close": 0.4587, "volume": 6216.8, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 0.4585, "high": 0.4588, "low": 0.4571, "close": 0.4584, "volume": 5973.8, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 0.4588, "high": 0.4592, "low": 0.4581, "close": 0.4589, "volume": 1805.5, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 0.4592, "high": 0.4592, "low": 0.4578, "close": 0.4584, "volume": 126.1, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 0.4586, "high": 0.4591, "low": 0.4583, "close": 0.4588, "volume": 2449.0, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 0.4584, "high": 0.4584, "low": 0.4573, "close": 0.4581, "volume": 1587.6, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 0.458, "high": 0.4588, "low": 0.4579, "close": 0.4588, "volume": 90.5, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 0.4587, "high": 0.4601, "low": 0.4584, "close": 0.4587, "volume": 3030.1, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 0.4589, "high": 0.4617, "low": 0.4589, "close": 0.4617, "volume": 7342.6, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 0.46, "high": 0.4615, "low": 0.4583, "close": 0.4611, "volume": 5633.4, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 0.4617, "high": 0.4621, "low": 0.4602, "close": 0.4603, "volume": 9180.5, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 0.4606, "high": 0.4613, "low": 0.4568, "close": 0.4587, "volume": 27187.7, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 0.4579, "high": 0.4586, "low": 0.4579, "close": 0.4586, "volume": 8818.6, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 0.4587, "high": 0.4587, "low": 0.4574, "close": 0.4583, "volume": 1215.5, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 0.4576, "high": 0.4614, "low": 0.4537, "close": 0.4539, "volume": 17028.9, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 0.4535, "high": 0.4578, "low": 0.451, "close": 0.4574, "volume": 9074.6, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 0.4567, "high": 0.4567, "low": 0.4558, "close": 0.4562, "volume": 2533.7, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 0.4557, "high": 0.4572, "low": 0.4556, "close": 0.4569, "volume": 701.7, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 0.4567, "high": 0.4594, "low": 0.4551, "close": 0.4582, "volume": 39514.3, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 0.4578, "high": 0.4607, "low": 0.4578, "close": 0.4606, "volume": 3713.7, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 0.4601, "high": 0.4605, "low": 0.4573, "close": 0.4588, "volume": 33396.1, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 0.4584, "high": 0.459, "low": 0.4563, "close": 0.4581, "volume": 18328.6, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 0.4579, "high": 0.4584, "low": 0.4575, "close": 0.4583, "volume": 1014.8, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 0.4587, "high": 0.4611, "low": 0.4587, "close": 0.4611, "volume": 23181.2, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 0.4614, "high": 0.4644, "low": 0.4613, "close": 0.4622, "volume": 8164.8, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 0.462, "high": 0.462, "low": 0.4614, "close": 0.4618, "volume": 763.0, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 0.4621, "high": 0.4627, "low": 0.462, "close": 0.462, "volume": 6734.2, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 0.462, "high": 0.4646, "low": 0.462, "close": 0.4645, "volume": 1458.4, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 0.4646, "high": 0.4688, "low": 0.4646, "close": 0.4676, "volume": 29484.5, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 0.4678, "high": 0.4791, "low": 0.4676, "close": 0.4789, "volume": 55389.1, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 0.4791, "high": 0.485, "low": 0.4787, "close": 0.4841, "volume": 127496.9, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 0.4847, "high": 0.4865, "low": 0.4747, "close": 0.4797, "volume": 88349.6, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 0.4794, "high": 0.4886, "low": 0.4786, "close": 0.4874, "volume": 61266.7, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 0.4883, "high": 0.4896, "low": 0.4864, "close": 0.4877, "volume": 17626.8, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 0.4869, "high": 0.4883, "low": 0.4788, "close": 0.4794, "volume": 12341.7, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 0.4787, "high": 0.4805, "low": 0.4756, "close": 0.4756, "volume": 9496.1, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 0.4753, "high": 0.4754, "low": 0.4679, "close": 0.4679, "volume": 23863.6, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 0.4683, "high": 0.4683, "low": 0.4305, "close": 0.4475, "volume": 149065.4, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 0.4456, "high": 0.4525, "low": 0.4428, "close": 0.45, "volume": 172588.4, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 0.4488, "high": 0.4515, "low": 0.4476, "close": 0.4506, "volume": 1904.3, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 0.4505, "high": 0.4511, "low": 0.4503, "close": 0.4511, "volume": 1543.4, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 0.4502, "high": 0.4522, "low": 0.4502, "close": 0.4509, "volume": 13588.8, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 0.4504, "high": 0.4508, "low": 0.4498, "close": 0.4505, "volume": 2647.8, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 0.4486, "high": 0.449, "low": 0.4446, "close": 0.4462, "volume": 6384.5, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 0.4446, "high": 0.4474, "low": 0.4443, "close": 0.4471, "volume": 1864.6, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 0.4462, "high": 0.4468, "low": 0.4458, "close": 0.4467, "volume": 521.8, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 0.447, "high": 0.4472, "low": 0.446, "close": 0.4472, "volume": 10765.6, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 0.4475, "high": 0.4475, "low": 0.4454, "close": 0.4454, "volume": 1046.1, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 0.4448, "high": 0.4453, "low": 0.4446, "close": 0.4446, "volume": 146.4, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 0.4444, "high": 0.4447, "low": 0.4432, "close": 0.4444, "volume": 2945.2, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 0.4447, "high": 0.4468, "low": 0.4447, "close": 0.4456, "volume": 10103.0, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 0.4445, "high": 0.4445, "low": 0.4421, "close": 0.4421, "volume": 868.0, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 0.4419, "high": 0.4423, "low": 0.44, "close": 0.4413, "volume": 6229.9, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 0.4412, "high": 0.4417, "low": 0.4388, "close": 0.4405, "volume": 3164.0, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 0.4403, "high": 0.4403, "low": 0.4342, "close": 0.4345, "volume": 30409.9, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 0.434, "high": 0.4367, "low": 0.4332, "close": 0.4357, "volume": 23732.6, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 0.4347, "high": 0.4363, "low": 0.4327, "close": 0.4363, "volume": 5405.4, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 0.4365, "high": 0.4385, "low": 0.4353, "close": 0.4385, "volume": 417.2, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 0.4373, "high": 0.4374, "low": 0.436, "close": 0.436, "volume": 1726.6, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 0.4356, "high": 0.4361, "low": 0.4345, "close": 0.4353, "volume": 34574.8, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 0.4351, "high": 0.4367, "low": 0.4342, "close": 0.4361, "volume": 10543.5, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 0.437, "high": 0.4381, "low": 0.4356, "close": 0.4364, "volume": 12445.2, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 0.4373, "high": 0.4374, "low": 0.4349, "close": 0.4365, "volume": 1290.1, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 0.4354, "high": 0.4364, "low": 0.4349, "close": 0.4364, "volume": 5572.6, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 0.4359, "high": 0.4359, "low": 0.4347, "close": 0.4354, "volume": 30554.8, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 0.4353, "high": 0.4356, "low": 0.4339, "close": 0.4354, "volume": 4664.7, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 0.4359, "high": 0.4371, "low": 0.4354, "close": 0.4371, "volume": 1008.5, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 0.4367, "high": 0.4378, "low": 0.436, "close": 0.4367, "volume": 10205.0, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 0.437, "high": 0.4385, "low": 0.4368, "close": 0.4385, "volume": 1420.1, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 0.4373, "high": 0.4373, "low": 0.4347, "close": 0.4348, "volume": 2864.5, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 0.435, "high": 0.4357, "low": 0.4345, "close": 0.4357, "volume": 39.3, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 0.4349, "high": 0.4356, "low": 0.434, "close": 0.434, "volume": 509.2, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 0.4341, "high": 0.436, "low": 0.432, "close": 0.4357, "volume": 543.2, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 0.4356, "high": 0.4368, "low": 0.4354, "close": 0.4366, "volume": 3436.0, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 0.4368, "high": 0.4385, "low": 0.4368, "close": 0.4378, "volume": 404.6, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 0.437, "high": 0.4402, "low": 0.4352, "close": 0.4402, "volume": 45166.0, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 0.4394, "high": 0.4405, "low": 0.4394, "close": 0.4404, "volume": 1192.2, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 0.44, "high": 0.4431, "low": 0.44, "close": 0.4426, "volume": 7243.9, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 0.4427, "high": 0.4427, "low": 0.4413, "close": 0.4413, "volume": 39.1, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 0.4403, "high": 0.442, "low": 0.4395, "close": 0.4419, "volume": 1531.8, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 0.4405, "high": 0.4405, "low": 0.4384, "close": 0.4385, "volume": 11812.7, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 0.4391, "high": 0.4404, "low": 0.4391, "close": 0.4404, "volume": 1318.8, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 0.4401, "high": 0.4402, "low": 0.4396, "close": 0.4402, "volume": 2329.9, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 0.4398, "high": 0.441, "low": 0.4396, "close": 0.4409, "volume": 7168.6, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 0.4408, "high": 0.4419, "low": 0.4402, "close": 0.4419, "volume": 3603.0, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 0.4422, "high": 0.4431, "low": 0.4421, "close": 0.4431, "volume": 136.3, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 0.4431, "high": 0.4457, "low": 0.4431, "close": 0.445, "volume": 4470.8, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 0.4452, "high": 0.446, "low": 0.4438, "close": 0.4445, "volume": 1169.3, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 0.4449, "high": 0.4479, "low": 0.4447, "close": 0.4447, "volume": 101521.4, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 0.4461, "high": 0.4463, "low": 0.4445, "close": 0.4449, "volume": 3766.1, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 0.4456, "high": 0.4456, "low": 0.4442, "close": 0.4452, "volume": 6415.6, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 0.4449, "high": 0.4449, "low": 0.4425, "close": 0.4433, "volume": 2298.9, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 0.4438, "high": 0.4439, "low": 0.442, "close": 0.4439, "volume": 9645.3, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 0.4438, "high": 0.4448, "low": 0.4429, "close": 0.4436, "volume": 3856.0, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 0.4427, "high": 0.443, "low": 0.4406, "close": 0.4414, "volume": 6104.7, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 0.4415, "high": 0.4427, "low": 0.4414, "close": 0.4414, "volume": 4191.7, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 0.4408, "high": 0.4408, "low": 0.4397, "close": 0.4406, "volume": 28258.9, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 0.4411, "high": 0.4421, "low": 0.4376, "close": 0.4376, "volume": 13194.0, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 0.4381, "high": 0.4384, "low": 0.4352, "close": 0.4352, "volume": 156468.7, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 0.4373, "high": 0.4397, "low": 0.437, "close": 0.4397, "volume": 379.4, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 0.4388, "high": 0.4489, "low": 0.4388, "close": 0.4489, "volume": 14059.0, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 0.4492, "high": 0.4511, "low": 0.4462, "close": 0.4472, "volume": 21878.7, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 0.4476, "high": 0.4486, "low": 0.4457, "close": 0.4466, "volume": 5945.3, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 0.4459, "high": 0.4462, "low": 0.4438, "close": 0.4455, "volume": 973.0, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 0.445, "high": 0.4454, "low": 0.44, "close": 0.4403, "volume": 115412.2, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 0.4406, "high": 0.4432, "low": 0.44, "close": 0.4427, "volume": 32444.1, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 0.4429, "high": 0.4485, "low": 0.4429, "close": 0.4485, "volume": 33398.9, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 0.4474, "high": 0.4474, "low": 0.4439, "close": 0.4462, "volume": 18331.4, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 0.4435, "high": 0.4443, "low": 0.4431, "close": 0.4443, "volume": 1232.7, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 0.4438, "high": 0.4448, "low": 0.4422, "close": 0.4448, "volume": 1962.5, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 0.444, "high": 0.444, "low": 0.4406, "close": 0.4406, "volume": 1470.8, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 0.441, "high": 0.441, "low": 0.4377, "close": 0.4404, "volume": 4987.7, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 0.4391, "high": 0.4409, "low": 0.4391, "close": 0.4399, "volume": 12132.8, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 0.439, "high": 0.4401, "low": 0.439, "close": 0.4393, "volume": 3126.7, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 0.4408, "high": 0.4412, "low": 0.4403, "close": 0.4403, "volume": 654.9, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 0.4408, "high": 0.4408, "low": 0.4382, "close": 0.4393, "volume": 5944.0, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 0.4387, "high": 0.4415, "low": 0.431, "close": 0.4337, "volume": 13403.1, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 0.4333, "high": 0.4369, "low": 0.43, "close": 0.4341, "volume": 217256.5, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 0.4345, "high": 0.4368, "low": 0.4345, "close": 0.4347, "volume": 12305.8, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 0.4342, "high": 0.4342, "low": 0.43, "close": 0.4329, "volume": 83756.1, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 0.4321, "high": 0.433, "low": 0.4321, "close": 0.4322, "volume": 6524.0, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 0.4331, "high": 0.4336, "low": 0.4254, "close": 0.4297, "volume": 19186.2, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 0.429, "high": 0.4319, "low": 0.429, "close": 0.4317, "volume": 5172.1, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 0.4321, "high": 0.4328, "low": 0.4313, "close": 0.4319, "volume": 3765.6, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 0.4316, "high": 0.4316, "low": 0.428, "close": 0.4286, "volume": 6627.5, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 0.4284, "high": 0.433, "low": 0.4284, "close": 0.4319, "volume": 84446.6, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 0.432, "high": 0.432, "low": 0.4302, "close": 0.4306, "volume": 32693.9, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 0.4295, "high": 0.4303, "low": 0.4282, "close": 0.4282, "volume": 45438.1, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 0.4284, "high": 0.4293, "low": 0.423, "close": 0.4232, "volume": 32857.7, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 0.4257, "high": 0.427, "low": 0.4253, "close": 0.4268, "volume": 26915.8, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 0.426, "high": 0.4276, "low": 0.4195, "close": 0.4196, "volume": 57901.3, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 0.4215, "high": 0.4235, "low": 0.4158, "close": 0.4172, "volume": 95441.0, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 0.4178, "high": 0.4204, "low": 0.4133, "close": 0.4195, "volume": 18602.7, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 0.4189, "high": 0.4221, "low": 0.4179, "close": 0.4216, "volume": 29491.6, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 0.4214, "high": 0.4225, "low": 0.4211, "close": 0.4223, "volume": 15067.4, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 0.4223, "high": 0.4227, "low": 0.4214, "close": 0.4227, "volume": 13516.3, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 0.4227, "high": 0.4228, "low": 0.4211, "close": 0.4228, "volume": 1029.9, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 0.4223, "high": 0.4223, "low": 0.4212, "close": 0.4217, "volume": 554.8, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 0.4212, "high": 0.4216, "low": 0.4212, "close": 0.4216, "volume": 1666.0, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 0.4222, "high": 0.4226, "low": 0.4204, "close": 0.4217, "volume": 1772.2, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 0.4212, "high": 0.4212, "low": 0.415, "close": 0.4156, "volume": 2131.7, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 0.4183, "high": 0.4222, "low": 0.4183, "close": 0.4215, "volume": 4131.0, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 0.4226, "high": 0.4251, "low": 0.4224, "close": 0.4242, "volume": 1256.8, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 0.4237, "high": 0.4256, "low": 0.4237, "close": 0.4256, "volume": 786.4, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 0.4244, "high": 0.4257, "low": 0.4244, "close": 0.4254, "volume": 180.3, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 0.4243, "high": 0.4253, "low": 0.4239, "close": 0.4244, "volume": 5831.1, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 0.4244, "high": 0.4259, "low": 0.4244, "close": 0.4259, "volume": 410.8, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 0.4262, "high": 0.4263, "low": 0.4256, "close": 0.4257, "volume": 2672.7, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 0.4256, "high": 0.4272, "low": 0.4249, "close": 0.4271, "volume": 4560.3, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 0.4274, "high": 0.4285, "low": 0.427, "close": 0.4276, "volume": 2509.1, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 2446.1, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 0.4254, "high": 0.4384, "low": 0.4254, "close": 0.4378, "volume": 13977.0, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 0.439, "high": 0.4434, "low": 0.4384, "close": 0.4397, "volume": 151260.3, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 0.4411, "high": 0.4435, "low": 0.4406, "close": 0.4417, "volume": 13249.8, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 0.4421, "high": 0.4435, "low": 0.4403, "close": 0.4403, "volume": 6272.4, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 0.4413, "high": 0.442, "low": 0.4392, "close": 0.4416, "volume": 9471.3, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 0.4421, "high": 0.444, "low": 0.441, "close": 0.4439, "volume": 55743.6, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 0.4414, "high": 0.4427, "low": 0.4347, "close": 0.4396, "volume": 15665.4, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 0.4387, "high": 0.4436, "low": 0.4317, "close": 0.4323, "volume": 41028.1, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 0.4326, "high": 0.4374, "low": 0.4326, "close": 0.4372, "volume": 33075.0, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 0.4374, "high": 0.4393, "low": 0.4374, "close": 0.4384, "volume": 42589.2, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 0.4381, "high": 0.4386, "low": 0.4373, "close": 0.4385, "volume": 704.9, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 0.4386, "high": 0.4386, "low": 0.4375, "close": 0.4375, "volume": 7063.3, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 0.4375, "high": 0.4383, "low": 0.4355, "close": 0.4381, "volume": 7710.9, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 0.4381, "high": 0.4385, "low": 0.435, "close": 0.435, "volume": 2681.4, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 0.4348, "high": 0.4348, "low": 0.4318, "close": 0.4324, "volume": 986.1, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 0.432, "high": 0.432, "low": 0.4269, "close": 0.4308, "volume": 9340.4, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 0.4315, "high": 0.4333, "low": 0.4314, "close": 0.432, "volume": 2767.7, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 0.4329, "high": 0.4332, "low": 0.4321, "close": 0.4332, "volume": 955.9, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 0.4321, "high": 0.4321, "low": 0.4295, "close": 0.4308, "volume": 236.2, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 0.4293, "high": 0.4313, "low": 0.4293, "close": 0.4312, "volume": 11556.1, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 0.4309, "high": 0.4339, "low": 0.4303, "close": 0.4339, "volume": 12042.6, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 0.4313, "high": 0.4314, "low": 0.4282, "close": 0.4282, "volume": 7390.6, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 0.4308, "high": 0.4327, "low": 0.4308, "close": 0.4324, "volume": 274.7, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 0.4316, "high": 0.4316, "low": 0.4293, "close": 0.4293, "volume": 2335.0, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 0.4294, "high": 0.4326, "low": 0.4274, "close": 0.4276, "volume": 7816.8, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 0.43, "high": 0.4315, "low": 0.43, "close": 0.4315, "volume": 50.5, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 0.4293, "high": 0.4309, "low": 0.4263, "close": 0.4288, "volume": 1828.1, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 0.4281, "high": 0.4281, "low": 0.42, "close": 0.42, "volume": 91060.9, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 0.42, "high": 0.4223, "low": 0.4193, "close": 0.4223, "volume": 59273.2, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 0.4223, "high": 0.4242, "low": 0.4223, "close": 0.4242, "volume": 11611.0, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 0.4242, "high": 0.4259, "low": 0.4242, "close": 0.4251, "volume": 18630.3, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 0.4249, "high": 0.4256, "low": 0.4245, "close": 0.4245, "volume": 4217.3, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 0.4243, "high": 0.4243, "low": 0.4214, "close": 0.4214, "volume": 5704.3, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 0.4214, "high": 0.423, "low": 0.4192, "close": 0.423, "volume": 3597.9, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 0.4226, "high": 0.4227, "low": 0.4217, "close": 0.422, "volume": 973.3, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 0.421, "high": 0.422, "low": 0.4192, "close": 0.4213, "volume": 2180.1, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 0.4216, "high": 0.4216, "low": 0.4191, "close": 0.4204, "volume": 2237.3, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 0.419, "high": 0.4216, "low": 0.4189, "close": 0.4216, "volume": 2108.8, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 0.4222, "high": 0.4236, "low": 0.4221, "close": 0.4236, "volume": 36238.1, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 0.4227, "high": 0.4227, "low": 0.4208, "close": 0.4208, "volume": 241.8, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 0.4218, "high": 0.4224, "low": 0.4218, "close": 0.4223, "volume": 9086.1, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 0.4223, "high": 0.4244, "low": 0.4223, "close": 0.4244, "volume": 30686.1, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 0.4232, "high": 0.4234, "low": 0.4227, "close": 0.423, "volume": 7382.7, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 0.423, "high": 0.4231, "low": 0.4218, "close": 0.4224, "volume": 1799.0, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 0.4222, "high": 0.4229, "low": 0.4222, "close": 0.4228, "volume": 3500.3, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 0.4226, "high": 0.423, "low": 0.4219, "close": 0.423, "volume": 5334.7, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 0.4227, "high": 0.4235, "low": 0.4225, "close": 0.4225, "volume": 13882.2, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 0.4216, "high": 0.4235, "low": 0.4215, "close": 0.4235, "volume": 606.9, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 0.4226, "high": 0.4226, "low": 0.4226, "close": 0.4226, "volume": 428.6, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 0.4216, "high": 0.4231, "low": 0.4215, "close": 0.4215, "volume": 1387.8, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 0.4217, "high": 0.4217, "low": 0.4154, "close": 0.4194, "volume": 6054.1, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 0.418, "high": 0.418, "low": 0.4126, "close": 0.413, "volume": 6113.5, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 0.4135, "high": 0.414, "low": 0.401, "close": 0.4045, "volume": 101988.9, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 0.4028, "high": 0.4068, "low": 0.4028, "close": 0.4064, "volume": 5926.5, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 0.406, "high": 0.4063, "low": 0.4029, "close": 0.4046, "volume": 3606.4, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 0.4037, "high": 0.4049, "low": 0.4035, "close": 0.4035, "volume": 6088.0, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 0.405, "high": 0.4057, "low": 0.4044, "close": 0.4044, "volume": 23006.8, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 0.4058, "high": 0.4143, "low": 0.4054, "close": 0.4134, "volume": 10037.6, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 0.4117, "high": 0.4126, "low": 0.4101, "close": 0.4109, "volume": 621.7, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 0.4111, "high": 0.4119, "low": 0.4109, "close": 0.4119, "volume": 176.7, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 0.4118, "high": 0.4138, "low": 0.4114, "close": 0.4119, "volume": 62169.2, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 0.4117, "high": 0.4125, "low": 0.4088, "close": 0.4088, "volume": 22980.4, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 0.4086, "high": 0.4112, "low": 0.4084, "close": 0.4108, "volume": 1634.2, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 0.4113, "high": 0.4122, "low": 0.4108, "close": 0.4118, "volume": 98034.5, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 0.412, "high": 0.4125, "low": 0.412, "close": 0.4121, "volume": 2672.8, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 0.4121, "high": 0.4136, "low": 0.411, "close": 0.4136, "volume": 9896.0, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 0.4136, "high": 0.4153, "low": 0.4132, "close": 0.4132, "volume": 4957.7, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 0.4126, "high": 0.4126, "low": 0.4118, "close": 0.4123, "volume": 867.1, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 0.4123, "high": 0.4123, "low": 0.4116, "close": 0.4122, "volume": 379.2, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 0.4122, "high": 0.4122, "low": 0.4106, "close": 0.4107, "volume": 8587.1, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 0.4109, "high": 0.411, "low": 0.4105, "close": 0.4107, "volume": 180.1, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 0.4108, "high": 0.4116, "low": 0.4105, "close": 0.4116, "volume": 236.7, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 0.4111, "high": 0.4119, "low": 0.4105, "close": 0.4119, "volume": 97.7, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 0.4106, "high": 0.4117, "low": 0.4105, "close": 0.4117, "volume": 4269.9, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 0.4115, "high": 0.4115, "low": 0.4095, "close": 0.4109, "volume": 2146.5, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 0.4115, "high": 0.4125, "low": 0.4114, "close": 0.4114, "volume": 1591.9, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 0.4127, "high": 0.4127, "low": 0.4116, "close": 0.4122, "volume": 431.8, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 0.4122, "high": 0.4131, "low": 0.4117, "close": 0.4131, "volume": 3202.0, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 0.412, "high": 0.4125, "low": 0.4117, "close": 0.4117, "volume": 5455.5, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 0.4123, "high": 0.4145, "low": 0.4111, "close": 0.4133, "volume": 6766.7, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 0.4132, "high": 0.4138, "low": 0.4112, "close": 0.4134, "volume": 1202.4, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 0.4121, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 3117.8, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 0.4125, "high": 0.4138, "low": 0.4116, "close": 0.4138, "volume": 2303.8, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 0.4135, "high": 0.4142, "low": 0.4135, "close": 0.4141, "volume": 31.6, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 0.4138, "high": 0.4141, "low": 0.4134, "close": 0.4138, "volume": 673.3, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 0.4124, "high": 0.4136, "low": 0.4124, "close": 0.4127, "volume": 212.9, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 0.4126, "high": 0.4126, "low": 0.4114, "close": 0.4119, "volume": 1797.0, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 0.4119, "high": 0.4119, "low": 0.4097, "close": 0.4097, "volume": 5982.9, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 0.4109, "high": 0.4113, "low": 0.4094, "close": 0.4113, "volume": 2555.6, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 0.411, "high": 0.4134, "low": 0.411, "close": 0.4134, "volume": 4648.2, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 0.4135, "high": 0.4146, "low": 0.4128, "close": 0.4143, "volume": 675.8, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 0.4138, "high": 0.4138, "low": 0.4135, "close": 0.4135, "volume": 5.3, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 0.4127, "high": 0.4128, "low": 0.4127, "close": 0.4128, "volume": 8320.3, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 0.4124, "high": 0.4125, "low": 0.4123, "close": 0.4125, "volume": 777.7, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 0.4126, "high": 0.4143, "low": 0.4125, "close": 0.4143, "volume": 849.9, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 0.4142, "high": 0.4152, "low": 0.414, "close": 0.4148, "volume": 110123.6, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 0.4143, "high": 0.4162, "low": 0.4143, "close": 0.416, "volume": 2383.8, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 0.4163, "high": 0.417, "low": 0.4155, "close": 0.4165, "volume": 1388.7, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 0.4171, "high": 0.4176, "low": 0.415, "close": 0.4156, "volume": 10126.5, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 0.415, "high": 0.4166, "low": 0.4144, "close": 0.4166, "volume": 137.6, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 0.4162, "high": 0.4165, "low": 0.4157, "close": 0.4158, "volume": 3270.9, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 0.4158, "high": 0.4158, "low": 0.4145, "close": 0.4148, "volume": 1054.5, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 0.4148, "high": 0.415, "low": 0.4143, "close": 0.415, "volume": 39.1, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 0.4152, "high": 0.4164, "low": 0.4144, "close": 0.4161, "volume": 3166.8, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 0.4165, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 912.6, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 0.416, "high": 0.416, "low": 0.4156, "close": 0.4156, "volume": 892.2, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 0.4176, "high": 0.4189, "low": 0.4175, "close": 0.4179, "volume": 7084.8, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 0.4178, "high": 0.4178, "low": 0.4159, "close": 0.4168, "volume": 622.4, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 0.4157, "high": 0.4182, "low": 0.4154, "close": 0.4166, "volume": 9167.9, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 0.4163, "high": 0.4163, "low": 0.4138, "close": 0.4147, "volume": 269.2, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 0.4147, "high": 0.4151, "low": 0.4139, "close": 0.4151, "volume": 4329.1, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 0.414, "high": 0.414, "low": 0.4121, "close": 0.4121, "volume": 782.7, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 0.4125, "high": 0.4133, "low": 0.4117, "close": 0.4133, "volume": 379.5, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 0.4132, "high": 0.4135, "low": 0.4109, "close": 0.4109, "volume": 1538.9, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 0.4114, "high": 0.4114, "low": 0.41, "close": 0.41, "volume": 99790.7, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 0.4101, "high": 0.411, "low": 0.4091, "close": 0.411, "volume": 79612.9, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 0.4109, "high": 0.4109, "low": 0.4057, "close": 0.4075, "volume": 6820.0, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 0.4085, "high": 0.4092, "low": 0.4042, "close": 0.4048, "volume": 4629.0, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 0.4042, "high": 0.4054, "low": 0.4019, "close": 0.4054, "volume": 2393.4, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 0.4059, "high": 0.4059, "low": 0.4049, "close": 0.4049, "volume": 233.4, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 0.405, "high": 0.405, "low": 0.4032, "close": 0.4032, "volume": 1361.3, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 0.4025, "high": 0.4044, "low": 0.3998, "close": 0.3998, "volume": 13385.2, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 0.403, "high": 0.4048, "low": 0.4027, "close": 0.4037, "volume": 11123.2, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 0.4052, "high": 0.4052, "low": 0.3993, "close": 0.3999, "volume": 6775.1, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 0.3994, "high": 0.4054, "low": 0.39, "close": 0.4051, "volume": 45658.3, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 0.4062, "high": 0.4106, "low": 0.4061, "close": 0.41, "volume": 13640.9, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 0.4108, "high": 0.415, "low": 0.4104, "close": 0.4149, "volume": 3475.0, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 0.4153, "high": 0.4207, "low": 0.4122, "close": 0.4131, "volume": 15508.9, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 0.4118, "high": 0.4118, "low": 0.4064, "close": 0.4069, "volume": 12714.3, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 0.4081, "high": 0.4089, "low": 0.4043, "close": 0.4089, "volume": 5351.7, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 0.4073, "high": 0.4073, "low": 0.4038, "close": 0.404, "volume": 5412.5, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 0.4043, "high": 0.4043, "low": 0.4012, "close": 0.4017, "volume": 2314.3, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 0.4016, "high": 0.4027, "low": 0.3956, "close": 0.3995, "volume": 7858.0, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 0.3997, "high": 0.4, "low": 0.37, "close": 0.3716, "volume": 164357.7, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 0.3713, "high": 0.3782, "low": 0.368, "close": 0.378, "volume": 41443.2, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 0.3759, "high": 0.3796, "low": 0.3759, "close": 0.3791, "volume": 7922.6, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 0.3795, "high": 0.3808, "low": 0.3775, "close": 0.3803, "volume": 9412.1, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 0.3805, "high": 0.3816, "low": 0.3794, "close": 0.3795, "volume": 5786.9, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 0.38, "high": 0.3808, "low": 0.3775, "close": 0.3776, "volume": 736.4, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 0.3785, "high": 0.3795, "low": 0.3777, "close": 0.3789, "volume": 1044.2, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 0.3793, "high": 0.3812, "low": 0.3793, "close": 0.3812, "volume": 1633.3, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 0.3805, "high": 0.3811, "low": 0.3778, "close": 0.3778, "volume": 3073.0, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 0.3774, "high": 0.3778, "low": 0.3756, "close": 0.3756, "volume": 118469.4, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 0.3761, "high": 0.3767, "low": 0.3714, "close": 0.3742, "volume": 197350.6, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 0.3758, "high": 0.3758, "low": 0.3689, "close": 0.372, "volume": 34358.3, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 0.3727, "high": 0.3727, "low": 0.368, "close": 0.371, "volume": 6756.8, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 0.3683, "high": 0.3784, "low": 0.3661, "close": 0.3777, "volume": 226656.5, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 0.3741, "high": 0.3781, "low": 0.3712, "close": 0.3754, "volume": 42617.1, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 0.3747, "high": 0.3758, "low": 0.371, "close": 0.3717, "volume": 115170.5, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 0.3741, "high": 0.3752, "low": 0.3703, "close": 0.3714, "volume": 20919.4, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 0.3702, "high": 0.3729, "low": 0.3681, "close": 0.3702, "volume": 15057.9, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 0.37, "high": 0.374, "low": 0.3687, "close": 0.3732, "volume": 26573.0, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 0.3741, "high": 0.379, "low": 0.374, "close": 0.379, "volume": 187270.3, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 0.3784, "high": 0.3818, "low": 0.3784, "close": 0.3802, "volume": 17946.1, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 0.379, "high": 0.3828, "low": 0.379, "close": 0.3828, "volume": 11519.9, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 0.3827, "high": 0.385, "low": 0.3827, "close": 0.3833, "volume": 6622.9, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 0.383, "high": 0.3842, "low": 0.3808, "close": 0.3842, "volume": 5971.3, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 0.3846, "high": 0.3882, "low": 0.3846, "close": 0.3869, "volume": 14370.5, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 0.3874, "high": 0.394, "low": 0.3873, "close": 0.3901, "volume": 6983.2, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 0.3913, "high": 0.3932, "low": 0.3913, "close": 0.3916, "volume": 8147.1, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 0.3932, "high": 0.3948, "low": 0.3928, "close": 0.3946, "volume": 3391.2, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 0.3937, "high": 0.3973, "low": 0.3937, "close": 0.3957, "volume": 4187.7, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 0.3958, "high": 0.397, "low": 0.3953, "close": 0.3964, "volume": 7399.9, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 0.3961, "high": 0.3961, "low": 0.3922, "close": 0.393, "volume": 14137.3, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 0.3928, "high": 0.3929, "low": 0.3887, "close": 0.3887, "volume": 1479.9, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 0.3891, "high": 0.3897, "low": 0.3868, "close": 0.3875, "volume": 6356.9, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 0.3887, "high": 0.3897, "low": 0.3858, "close": 0.3889, "volume": 1642.4, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 0.3882, "high": 0.3884, "low": 0.3841, "close": 0.3841, "volume": 3562.2, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 0.387, "high": 0.387, "low": 0.3852, "close": 0.3867, "volume": 1593.4, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 0.3868, "high": 0.3878, "low": 0.3866, "close": 0.3866, "volume": 6071.8, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 0.386, "high": 0.386, "low": 0.3831, "close": 0.3836, "volume": 2648.7, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 0.3844, "high": 0.3844, "low": 0.3812, "close": 0.3814, "volume": 1692.4, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 0.3841, "high": 0.3859, "low": 0.3826, "close": 0.3849, "volume": 3869.0, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 0.3855, "high": 0.3899, "low": 0.3855, "close": 0.3879, "volume": 3438.6, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 0.3873, "high": 0.3889, "low": 0.3868, "close": 0.3868, "volume": 1880.4, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 0.3874, "high": 0.3874, "low": 0.3854, "close": 0.3867, "volume": 11547.0, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 0.3861, "high": 0.3863, "low": 0.3853, "close": 0.3863, "volume": 63.1, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 0.3863, "high": 0.3878, "low": 0.3863, "close": 0.3863, "volume": 6212.0, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 0.386, "high": 0.3866, "low": 0.3838, "close": 0.3838, "volume": 398.5, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 0.3837, "high": 0.3846, "low": 0.3826, "close": 0.3832, "volume": 12216.9, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 0.3825, "high": 0.3864, "low": 0.3825, "close": 0.3847, "volume": 11520.4, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 0.3847, "high": 0.3901, "low": 0.3847, "close": 0.3854, "volume": 13662.5, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 0.3869, "high": 0.3878, "low": 0.3852, "close": 0.3863, "volume": 734.1, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 0.3863, "high": 0.3883, "low": 0.3863, "close": 0.3882, "volume": 2817.5, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 0.3875, "high": 0.3909, "low": 0.3875, "close": 0.3898, "volume": 4083.4, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 0.3902, "high": 0.3916, "low": 0.3902, "close": 0.3913, "volume": 415.8, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 0.3916, "high": 0.3932, "low": 0.3907, "close": 0.3907, "volume": 1084.7, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 0.392, "high": 0.3946, "low": 0.392, "close": 0.3935, "volume": 780.2, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 0.3925, "high": 0.3929, "low": 0.392, "close": 0.392, "volume": 57.0, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 0.3917, "high": 0.3917, "low": 0.3912, "close": 0.3915, "volume": 1277.6, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 0.3908, "high": 0.3943, "low": 0.3905, "close": 0.3943, "volume": 3648.1, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 0.3944, "high": 0.397, "low": 0.3944, "close": 0.3969, "volume": 2933.8, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 0.3936, "high": 0.394, "low": 0.3923, "close": 0.3924, "volume": 111819.5, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 0.3921, "high": 0.3922, "low": 0.387, "close": 0.3886, "volume": 41329.8, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 0.3874, "high": 0.3874, "low": 0.381, "close": 0.3831, "volume": 143999.2, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 0.3817, "high": 0.3832, "low": 0.3817, "close": 0.3817, "volume": 3053.0, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 0.3817, "high": 0.3818, "low": 0.3776, "close": 0.3817, "volume": 10393.8, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 0.3811, "high": 0.3854, "low": 0.3811, "close": 0.3854, "volume": 12778.5, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 0.3853, "high": 0.3883, "low": 0.3853, "close": 0.3876, "volume": 2575.7, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 0.3879, "high": 0.3879, "low": 0.3861, "close": 0.3861, "volume": 3229.4, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 0.3869, "high": 0.388, "low": 0.3862, "close": 0.3866, "volume": 753.5, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 0.3864, "high": 0.3867, "low": 0.3862, "close": 0.3862, "volume": 49.1, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 0.3854, "high": 0.3855, "low": 0.385, "close": 0.3851, "volume": 17495.1, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 0.3855, "high": 0.3855, "low": 0.3838, "close": 0.3842, "volume": 338.7, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 0.3847, "high": 0.3847, "low": 0.3817, "close": 0.3822, "volume": 1859.1, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 0.3819, "high": 0.3866, "low": 0.3819, "close": 0.3866, "volume": 536.9, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 0.387, "high": 0.3874, "low": 0.384, "close": 0.386, "volume": 71146.5, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 0.3859, "high": 0.3869, "low": 0.3854, "close": 0.3866, "volume": 1809.4, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 0.3863, "high": 0.3902, "low": 0.3863, "close": 0.3902, "volume": 13867.0, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 0.39, "high": 0.3905, "low": 0.389, "close": 0.3892, "volume": 30645.8, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 0.3892, "high": 0.3892, "low": 0.3873, "close": 0.3881, "volume": 666.5, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 0.3882, "high": 0.3889, "low": 0.385, "close": 0.385, "volume": 146.7, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 0.3864, "high": 0.3864, "low": 0.3801, "close": 0.3812, "volume": 2367.2, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 0.3832, "high": 0.3877, "low": 0.3832, "close": 0.3857, "volume": 2435.7, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 0.3869, "high": 0.3869, "low": 0.3854, "close": 0.3854, "volume": 5.8, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 0.3858, "high": 0.3858, "low": 0.3835, "close": 0.3835, "volume": 854.0, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 0.3853, "high": 0.3853, "low": 0.3818, "close": 0.3826, "volume": 3915.7, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 0.3816, "high": 0.3816, "low": 0.3759, "close": 0.3781, "volume": 9463.0, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 0.3783, "high": 0.3832, "low": 0.3781, "close": 0.3821, "volume": 3551.9, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 0.3812, "high": 0.3823, "low": 0.3787, "close": 0.3789, "volume": 2382.8, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 0.3795, "high": 0.3815, "low": 0.3795, "close": 0.3806, "volume": 4044.0, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 0.3801, "high": 0.3801, "low": 0.3745, "close": 0.3753, "volume": 5581.9, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 0.375, "high": 0.3788, "low": 0.3741, "close": 0.3788, "volume": 6856.9, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 0.3789, "high": 0.3792, "low": 0.3783, "close": 0.3784, "volume": 2840.6, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 0.379, "high": 0.3809, "low": 0.379, "close": 0.3791, "volume": 630.7, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 0.3786, "high": 0.3787, "low": 0.3753, "close": 0.3767, "volume": 3706.7, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 0.3774, "high": 0.378, "low": 0.3767, "close": 0.3776, "volume": 23389.3, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 0.3774, "high": 0.3775, "low": 0.3757, "close": 0.3757, "volume": 6133.0, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 0.3754, "high": 0.3754, "low": 0.3716, "close": 0.3724, "volume": 7410.3, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 0.3716, "high": 0.3748, "low": 0.3716, "close": 0.3744, "volume": 9518.9, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 0.3747, "high": 0.3774, "low": 0.3747, "close": 0.377, "volume": 1149.7, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 0.3763, "high": 0.3763, "low": 0.373, "close": 0.3738, "volume": 1711.5, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 0.3736, "high": 0.375, "low": 0.3736, "close": 0.3748, "volume": 980.3, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 0.374, "high": 0.3757, "low": 0.3739, "close": 0.3752, "volume": 5222.1, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 0.3762, "high": 0.3772, "low": 0.3757, "close": 0.3761, "volume": 1402.3, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 0.3764, "high": 0.3764, "low": 0.3748, "close": 0.3759, "volume": 303.9, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 0.3753, "high": 0.3761, "low": 0.3747, "close": 0.3761, "volume": 1449.1, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 0.3753, "high": 0.3763, "low": 0.3752, "close": 0.3763, "volume": 3011.1, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 0.376, "high": 0.3773, "low": 0.376, "close": 0.3767, "volume": 846.5, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 0.3769, "high": 0.3771, "low": 0.3762, "close": 0.3769, "volume": 313.5, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 0.3769, "high": 0.3786, "low": 0.3769, "close": 0.3786, "volume": 813.6, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 0.3787, "high": 0.3909, "low": 0.3787, "close": 0.3846, "volume": 64809.0, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 0.3849, "high": 0.3905, "low": 0.3849, "close": 0.3887, "volume": 5817.2, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 0.3878, "high": 0.3878, "low": 0.3842, "close": 0.386, "volume": 4221.3, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 0.3862, "high": 0.3884, "low": 0.386, "close": 0.3884, "volume": 2029.9, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 0.3885, "high": 0.3885, "low": 0.3844, "close": 0.3847, "volume": 5291.4, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 0.3842, "high": 0.3867, "low": 0.3842, "close": 0.3861, "volume": 1727.8, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 0.3864, "high": 0.3865, "low": 0.3852, "close": 0.3857, "volume": 24367.3, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 0.386, "high": 0.3863, "low": 0.385, "close": 0.3863, "volume": 9733.2, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 0.3865, "high": 0.3869, "low": 0.3862, "close": 0.3869, "volume": 4537.0, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 0.3855, "high": 0.3864, "low": 0.3854, "close": 0.3864, "volume": 10995.4, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 0.3867, "high": 0.3867, "low": 0.3845, "close": 0.3845, "volume": 1078.8, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 0.3844, "high": 0.3859, "low": 0.3844, "close": 0.3845, "volume": 5960.5, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 0.3847, "high": 0.3851, "low": 0.3839, "close": 0.3849, "volume": 2398.8, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 0.385, "high": 0.3852, "low": 0.385, "close": 0.3852, "volume": 8.3, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 0.3866, "high": 0.3902, "low": 0.3864, "close": 0.3888, "volume": 13390.2, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 0.3883, "high": 0.3903, "low": 0.3883, "close": 0.3896, "volume": 599.2, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 0.3889, "high": 0.391, "low": 0.3888, "close": 0.3901, "volume": 4627.0, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 0.3889, "high": 0.3891, "low": 0.388, "close": 0.3885, "volume": 1386.9, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 0.3885, "high": 0.3888, "low": 0.3879, "close": 0.3885, "volume": 1163.7, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 0.3893, "high": 0.3903, "low": 0.3893, "close": 0.3903, "volume": 54.7, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 0.3903, "high": 0.3927, "low": 0.3903, "close": 0.392, "volume": 3518.5, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 0.3929, "high": 0.393, "low": 0.3901, "close": 0.3901, "volume": 4303.2, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 0.3896, "high": 0.3896, "low": 0.387, "close": 0.3889, "volume": 1741.5, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 0.3877, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 166.2, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 0.3876, "high": 0.3876, "low": 0.3857, "close": 0.3871, "volume": 329.0, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 0.3868, "high": 0.3878, "low": 0.3854, "close": 0.3869, "volume": 2534.1, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 0.3876, "high": 0.3876, "low": 0.3847, "close": 0.3861, "volume": 7125.2, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 0.3874, "high": 0.3883, "low": 0.3837, "close": 0.3846, "volume": 1908.5, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 0.3849, "high": 0.388, "low": 0.3847, "close": 0.3864, "volume": 1459.9, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 0.3866, "high": 0.3866, "low": 0.3859, "close": 0.3864, "volume": 19.8, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 0.3859, "high": 0.3869, "low": 0.3853, "close": 0.3864, "volume": 15905.2, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 0.3851, "high": 0.3851, "low": 0.379, "close": 0.3827, "volume": 11254.0, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 0.3839, "high": 0.3847, "low": 0.3826, "close": 0.3839, "volume": 7366.6, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 0.3834, "high": 0.3834, "low": 0.3812, "close": 0.3822, "volume": 9945.1, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 0.3821, "high": 0.3821, "low": 0.3798, "close": 0.38, "volume": 332.2, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 0.3806, "high": 0.3811, "low": 0.3787, "close": 0.3811, "volume": 5468.9, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 0.3798, "high": 0.3798, "low": 0.3776, "close": 0.3791, "volume": 10175.3, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 0.3799, "high": 0.3802, "low": 0.376, "close": 0.3777, "volume": 5881.4, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 0.3786, "high": 0.3816, "low": 0.3786, "close": 0.3814, "volume": 17069.4, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 0.3792, "high": 0.3792, "low": 0.3781, "close": 0.3781, "volume": 1210.7, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 0.3777, "high": 0.3778, "low": 0.3706, "close": 0.371, "volume": 52177.5, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 0.3722, "high": 0.3746, "low": 0.3722, "close": 0.3746, "volume": 2683.2, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 0.3746, "high": 0.3764, "low": 0.3736, "close": 0.3741, "volume": 1311.2, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 0.3737, "high": 0.3778, "low": 0.373, "close": 0.3766, "volume": 2086.1, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 0.3753, "high": 0.3753, "low": 0.364, "close": 0.3746, "volume": 30916.7, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 0.3755, "high": 0.3764, "low": 0.3735, "close": 0.374, "volume": 4055.2, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 0.3741, "high": 0.3741, "low": 0.3719, "close": 0.3725, "volume": 2369.4, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 0.3741, "high": 0.376, "low": 0.3741, "close": 0.3744, "volume": 1144.3, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 0.3731, "high": 0.3788, "low": 0.3731, "close": 0.3781, "volume": 6271.4, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 0.3792, "high": 0.3796, "low": 0.3731, "close": 0.3762, "volume": 25286.4, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 0.3744, "high": 0.375, "low": 0.3702, "close": 0.3711, "volume": 4852.8, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 0.3702, "high": 0.3714, "low": 0.3679, "close": 0.3699, "volume": 14469.8, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 0.3712, "high": 0.3737, "low": 0.3678, "close": 0.3704, "volume": 29537.6, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 0.3698, "high": 0.3719, "low": 0.366, "close": 0.3719, "volume": 5639.4, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 0.3717, "high": 0.373, "low": 0.3677, "close": 0.3677, "volume": 1240.0, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 0.3696, "high": 0.3709, "low": 0.3648, "close": 0.3707, "volume": 29111.7, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 0.371, "high": 0.3767, "low": 0.3709, "close": 0.3766, "volume": 30977.4, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 0.3772, "high": 0.3776, "low": 0.3764, "close": 0.3764, "volume": 4481.9, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 0.3762, "high": 0.3784, "low": 0.3762, "close": 0.3784, "volume": 691.6, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 0.3776, "high": 0.3811, "low": 0.3769, "close": 0.3795, "volume": 2736.8, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 0.3801, "high": 0.3801, "low": 0.3786, "close": 0.38, "volume": 666.7, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 0.3809, "high": 0.3874, "low": 0.3809, "close": 0.3862, "volume": 23663.5, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 0.3871, "high": 0.3892, "low": 0.3871, "close": 0.3875, "volume": 12462.6, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 0.3873, "high": 0.3881, "low": 0.3862, "close": 0.388, "volume": 1788.3, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 0.3878, "high": 0.3879, "low": 0.3844, "close": 0.3874, "volume": 54725.8, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 0.3875, "high": 0.389, "low": 0.3871, "close": 0.3888, "volume": 16606.8, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 0.3887, "high": 0.3902, "low": 0.3884, "close": 0.3892, "volume": 3862.5, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 0.3899, "high": 0.3905, "low": 0.3861, "close": 0.3867, "volume": 1721.2, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 0.3881, "high": 0.3921, "low": 0.3881, "close": 0.3921, "volume": 16597.9, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 0.3916, "high": 0.3916, "low": 0.3902, "close": 0.3913, "volume": 794.5, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 0.3919, "high": 0.3933, "low": 0.3919, "close": 0.3933, "volume": 5398.0, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 0.3921, "high": 0.3941, "low": 0.3912, "close": 0.3924, "volume": 3442.5, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 0.3924, "high": 0.3929, "low": 0.3905, "close": 0.3912, "volume": 5574.0, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 0.3916, "high": 0.3954, "low": 0.3902, "close": 0.3943, "volume": 20063.9, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 0.3943, "high": 0.3955, "low": 0.3937, "close": 0.3948, "volume": 838.7, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 0.3948, "high": 0.3948, "low": 0.393, "close": 0.3932, "volume": 13561.2, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 0.3935, "high": 0.3966, "low": 0.3935, "close": 0.395, "volume": 5796.9, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 0.394, "high": 0.397, "low": 0.3933, "close": 0.397, "volume": 14108.9, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 0.3966, "high": 0.397, "low": 0.3957, "close": 0.3957, "volume": 13577.8, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 0.3948, "high": 0.395, "low": 0.3934, "close": 0.3939, "volume": 1852.5, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 0.3935, "high": 0.3938, "low": 0.393, "close": 0.393, "volume": 21000.6, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 0.3931, "high": 0.3936, "low": 0.3923, "close": 0.3927, "volume": 2377.7, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 0.392, "high": 0.392, "low": 0.3913, "close": 0.3916, "volume": 101.9, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 0.392, "high": 0.3925, "low": 0.3913, "close": 0.392, "volume": 2735.1, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 0.3911, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 3335.4, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 0.3939, "high": 0.3948, "low": 0.3936, "close": 0.3936, "volume": 1889.3, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 0.3936, "high": 0.3936, "low": 0.3915, "close": 0.3924, "volume": 21521.8, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 0.3922, "high": 0.3922, "low": 0.389, "close": 0.3902, "volume": 18270.8, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 0.3903, "high": 0.391, "low": 0.389, "close": 0.3895, "volume": 6811.7, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 0.3889, "high": 0.3891, "low": 0.3884, "close": 0.3888, "volume": 368.7, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 0.3887, "high": 0.3902, "low": 0.3887, "close": 0.3902, "volume": 26.8, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 0.3917, "high": 0.3918, "low": 0.3891, "close": 0.3891, "volume": 1442.4, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 0.3893, "high": 0.3905, "low": 0.3893, "close": 0.3893, "volume": 2113.4, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 0.3897, "high": 0.3897, "low": 0.3874, "close": 0.3884, "volume": 413.6, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 0.3887, "high": 0.3887, "low": 0.3879, "close": 0.3879, "volume": 1888.9, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 0.3884, "high": 0.3959, "low": 0.3884, "close": 0.39, "volume": 46525.5, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 0.3907, "high": 0.3937, "low": 0.3903, "close": 0.3937, "volume": 3322.3, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 0.3941, "high": 0.3941, "low": 0.3909, "close": 0.3927, "volume": 753.8, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 0.392, "high": 0.3924, "low": 0.3874, "close": 0.3885, "volume": 10194.9, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 0.3887, "high": 0.3887, "low": 0.3868, "close": 0.3868, "volume": 5557.2, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 0.3867, "high": 0.3867, "low": 0.3828, "close": 0.3851, "volume": 8821.9, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 0.3838, "high": 0.3849, "low": 0.3833, "close": 0.3849, "volume": 2723.8, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 0.3846, "high": 0.3898, "low": 0.3833, "close": 0.3898, "volume": 28020.1, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 0.3901, "high": 0.3921, "low": 0.3881, "close": 0.3885, "volume": 1254.2, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 0.3897, "high": 0.3897, "low": 0.387, "close": 0.3881, "volume": 227.0, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 0.3878, "high": 0.3879, "low": 0.384, "close": 0.3852, "volume": 3369.2, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 0.3859, "high": 0.3861, "low": 0.3846, "close": 0.3846, "volume": 31.0, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 0.385, "high": 0.3858, "low": 0.3837, "close": 0.3849, "volume": 14291.1, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 0.3843, "high": 0.3845, "low": 0.3833, "close": 0.3837, "volume": 481.8, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 0.3833, "high": 0.3841, "low": 0.3819, "close": 0.3824, "volume": 5499.1, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 0.3824, "high": 0.3832, "low": 0.3814, "close": 0.3814, "volume": 4032.5, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 0.3815, "high": 0.3821, "low": 0.3811, "close": 0.3814, "volume": 1657.6, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 0.381, "high": 0.381, "low": 0.378, "close": 0.378, "volume": 10867.7, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 0.3785, "high": 0.3799, "low": 0.3782, "close": 0.3798, "volume": 228.2, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 0.3798, "high": 0.3798, "low": 0.3785, "close": 0.3789, "volume": 1212.8, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 0.3793, "high": 0.3793, "low": 0.3782, "close": 0.3782, "volume": 12.9, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 0.3789, "high": 0.3815, "low": 0.3789, "close": 0.3815, "volume": 2847.8, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 0.3818, "high": 0.3822, "low": 0.3796, "close": 0.3796, "volume": 5674.6, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 0.3797, "high": 0.3809, "low": 0.3797, "close": 0.3809, "volume": 30.0, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 0.3804, "high": 0.3849, "low": 0.3804, "close": 0.3831, "volume": 15705.2, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 0.3837, "high": 0.3938, "low": 0.3837, "close": 0.3897, "volume": 35369.3, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 0.3907, "high": 0.3924, "low": 0.3869, "close": 0.3869, "volume": 11612.2, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 0.3872, "high": 0.389, "low": 0.3865, "close": 0.3865, "volume": 11908.7, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 0.3865, "high": 0.3872, "low": 0.385, "close": 0.3865, "volume": 621.0, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 0.3875, "high": 0.3908, "low": 0.3875, "close": 0.39, "volume": 5699.0, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 0.39, "high": 0.3924, "low": 0.39, "close": 0.3913, "volume": 5362.0, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 0.3908, "high": 0.3922, "low": 0.3908, "close": 0.3911, "volume": 4130.4, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 0.3911, "high": 0.3925, "low": 0.3911, "close": 0.3925, "volume": 22278.9, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 0.3922, "high": 0.3927, "low": 0.3918, "close": 0.3922, "volume": 888.5, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 0.3919, "high": 0.3923, "low": 0.3913, "close": 0.3919, "volume": 17708.0, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 0.3919, "high": 0.3922, "low": 0.3911, "close": 0.3914, "volume": 27991.1, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 0.3916, "high": 0.3919, "low": 0.3897, "close": 0.3919, "volume": 6693.8, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 0.3899, "high": 0.3957, "low": 0.3899, "close": 0.3943, "volume": 3925.8, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 0.3954, "high": 0.3954, "low": 0.392, "close": 0.3923, "volume": 5489.1, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 0.3923, "high": 0.3925, "low": 0.392, "close": 0.3924, "volume": 574.9, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 0.3917, "high": 0.3917, "low": 0.3895, "close": 0.391, "volume": 2978.0, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 0.3894, "high": 0.3896, "low": 0.3882, "close": 0.3886, "volume": 3835.4, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 0.388, "high": 0.3886, "low": 0.388, "close": 0.3886, "volume": 1090.6, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 0.3885, "high": 0.3885, "low": 0.3857, "close": 0.3871, "volume": 4572.9, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 0.3871, "high": 0.3871, "low": 0.3858, "close": 0.3858, "volume": 307.8, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 0.386, "high": 0.3878, "low": 0.3854, "close": 0.3878, "volume": 3112.4, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 0.3875, "high": 0.3904, "low": 0.3875, "close": 0.3902, "volume": 2683.4, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 0.39, "high": 0.3918, "low": 0.3892, "close": 0.3908, "volume": 2795.9, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 0.3899, "high": 0.3926, "low": 0.3899, "close": 0.3899, "volume": 6463.6, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 0.389, "high": 0.3926, "low": 0.3871, "close": 0.3873, "volume": 7274.1, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 0.3872, "high": 0.3939, "low": 0.384, "close": 0.3932, "volume": 124941.5, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 0.394, "high": 0.3942, "low": 0.3902, "close": 0.3937, "volume": 3091.3, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 0.3921, "high": 0.3965, "low": 0.3911, "close": 0.3948, "volume": 19328.1, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 0.3927, "high": 0.3948, "low": 0.3901, "close": 0.3901, "volume": 5809.4, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 0.3912, "high": 0.3933, "low": 0.3912, "close": 0.3931, "volume": 5632.9, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 0.3924, "high": 0.3943, "low": 0.3923, "close": 0.3936, "volume": 11670.4, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 0.3933, "high": 0.3943, "low": 0.3901, "close": 0.3901, "volume": 991.8, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 0.3904, "high": 0.3904, "low": 0.3855, "close": 0.388, "volume": 4231.2, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 0.3867, "high": 0.3867, "low": 0.3865, "close": 0.3867, "volume": 832.7, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 0.3866, "high": 0.3866, "low": 0.3855, "close": 0.3859, "volume": 3766.3, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 0.3868, "high": 0.3881, "low": 0.3857, "close": 0.3872, "volume": 8422.6, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 0.3877, "high": 0.3926, "low": 0.3877, "close": 0.3926, "volume": 3393.2, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 0.3928, "high": 0.3957, "low": 0.3928, "close": 0.3936, "volume": 5008.3, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 0.3943, "high": 0.4028, "low": 0.3943, "close": 0.3998, "volume": 38281.9, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 0.4015, "high": 0.4015, "low": 0.3963, "close": 0.3963, "volume": 5790.1, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 0.3962, "high": 0.3979, "low": 0.3961, "close": 0.3968, "volume": 5454.0, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 0.3966, "high": 0.3966, "low": 0.3941, "close": 0.3942, "volume": 3309.0, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 0.3941, "high": 0.3953, "low": 0.3941, "close": 0.3949, "volume": 2417.0, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 0.3949, "high": 0.3949, "low": 0.3943, "close": 0.3943, "volume": 3944.2, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 0.3943, "high": 0.3954, "low": 0.3943, "close": 0.3954, "volume": 3795.1, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 0.3948, "high": 0.3949, "low": 0.3948, "close": 0.3949, "volume": 42.4, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 0.3959, "high": 0.3981, "low": 0.3953, "close": 0.3978, "volume": 1071.3, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 0.397, "high": 0.397, "low": 0.3948, "close": 0.3954, "volume": 2271.9, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 0.3954, "high": 0.3954, "low": 0.3941, "close": 0.395, "volume": 88.8, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 0.3945, "high": 0.3948, "low": 0.3907, "close": 0.3909, "volume": 4828.0, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 0.3907, "high": 0.3907, "low": 0.39, "close": 0.39, "volume": 6438.4, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 0.3899, "high": 0.39, "low": 0.3881, "close": 0.389, "volume": 6812.4, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 0.389, "high": 0.389, "low": 0.3874, "close": 0.3879, "volume": 2478.2, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 0.3873, "high": 0.3879, "low": 0.3869, "close": 0.3879, "volume": 161.8, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 0.3872, "high": 0.388, "low": 0.3862, "close": 0.388, "volume": 7411.5, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 0.3877, "high": 0.388, "low": 0.3871, "close": 0.3878, "volume": 564.2, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 0.3874, "high": 0.3876, "low": 0.3866, "close": 0.3876, "volume": 2264.4, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 0.3869, "high": 0.3869, "low": 0.3846, "close": 0.3847, "volume": 3405.4, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 0.3848, "high": 0.3857, "low": 0.3835, "close": 0.3838, "volume": 7063.9, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 0.3834, "high": 0.3851, "low": 0.3833, "close": 0.3847, "volume": 4759.7, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 0.3837, "high": 0.3837, "low": 0.3816, "close": 0.3816, "volume": 6415.5, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 0.382, "high": 0.3822, "low": 0.3791, "close": 0.3801, "volume": 13936.5, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 0.3802, "high": 0.383, "low": 0.3802, "close": 0.3819, "volume": 12177.1, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 0.3806, "high": 0.3814, "low": 0.3806, "close": 0.3812, "volume": 1274.6, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 0.3811, "high": 0.3819, "low": 0.3811, "close": 0.3814, "volume": 831.2, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 0.3812, "high": 0.3831, "low": 0.3812, "close": 0.3831, "volume": 646.1, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 0.3832, "high": 0.3884, "low": 0.3832, "close": 0.3879, "volume": 3842.5, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 0.3885, "high": 0.3888, "low": 0.387, "close": 0.3885, "volume": 1613.5, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 0.3879, "high": 0.3889, "low": 0.3859, "close": 0.3859, "volume": 1318.9, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 0.3865, "high": 0.3869, "low": 0.3849, "close": 0.3849, "volume": 86.6, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 0.386, "high": 0.3861, "low": 0.386, "close": 0.3861, "volume": 10.9, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 0.3855, "high": 0.3855, "low": 0.3839, "close": 0.3839, "volume": 201.1, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 0.3846, "high": 0.3868, "low": 0.3846, "close": 0.3868, "volume": 677.0, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 0.3871, "high": 0.3872, "low": 0.3839, "close": 0.385, "volume": 33754.1, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 0.3859, "high": 0.3869, "low": 0.3851, "close": 0.3869, "volume": 2389.8, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 0.3867, "high": 0.3867, "low": 0.3841, "close": 0.3845, "volume": 1594.5, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 0.3851, "high": 0.3866, "low": 0.3848, "close": 0.3859, "volume": 1334.3, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 0.3857, "high": 0.3864, "low": 0.3845, "close": 0.3864, "volume": 33.2, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.3864, "volume": 6429.8, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 0.3865, "high": 0.3897, "low": 0.3863, "close": 0.3867, "volume": 6338.7, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 0.3863, "high": 0.3864, "low": 0.3851, "close": 0.3851, "volume": 753.6, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 0.3874, "high": 0.3934, "low": 0.3874, "close": 0.3916, "volume": 3187.2, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 0.3932, "high": 0.3941, "low": 0.3924, "close": 0.3925, "volume": 4032.2, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 0.3928, "high": 0.3939, "low": 0.3922, "close": 0.3928, "volume": 3104.4, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 0.3941, "high": 0.3995, "low": 0.3941, "close": 0.399, "volume": 17347.6, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 0.3991, "high": 0.3999, "low": 0.3978, "close": 0.3989, "volume": 4422.8, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 0.3997, "high": 0.4022, "low": 0.3993, "close": 0.3996, "volume": 11387.8, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 0.4003, "high": 0.4007, "low": 0.3991, "close": 0.3991, "volume": 2323.0, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 0.3992, "high": 0.3992, "low": 0.3977, "close": 0.398, "volume": 2117.1, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 0.3983, "high": 0.3983, "low": 0.3959, "close": 0.3969, "volume": 3143.9, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 0.3967, "high": 0.3983, "low": 0.3967, "close": 0.3978, "volume": 367.7, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 0.3984, "high": 0.3995, "low": 0.3982, "close": 0.3994, "volume": 2898.2, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 0.3997, "high": 0.4024, "low": 0.3992, "close": 0.4012, "volume": 5919.1, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 0.4008, "high": 0.4016, "low": 0.4002, "close": 0.4009, "volume": 7205.4, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 0.4021, "high": 0.4021, "low": 0.3989, "close": 0.3989, "volume": 1536.1, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 0.4006, "high": 0.4006, "low": 0.3981, "close": 0.3996, "volume": 18354.6, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 0.4004, "high": 0.4019, "low": 0.3995, "close": 0.4001, "volume": 14568.1, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 0.4018, "high": 0.4018, "low": 0.3984, "close": 0.4003, "volume": 12384.2, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 0.4003, "high": 0.4031, "low": 0.4003, "close": 0.403, "volume": 167152.7, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 0.4031, "high": 0.4056, "low": 0.4029, "close": 0.4044, "volume": 29738.2, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 0.4054, "high": 0.407, "low": 0.4044, "close": 0.407, "volume": 3188.9, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 0.4073, "high": 0.4083, "low": 0.4045, "close": 0.4045, "volume": 10631.3, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 0.4053, "high": 0.4062, "low": 0.4034, "close": 0.4047, "volume": 6865.9, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 0.4047, "high": 0.4061, "low": 0.4043, "close": 0.4061, "volume": 8413.2, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 0.4062, "high": 0.4066, "low": 0.4036, "close": 0.4048, "volume": 58912.6, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 0.4052, "high": 0.4052, "low": 0.4027, "close": 0.404, "volume": 8305.5, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 0.4039, "high": 0.4039, "low": 0.4023, "close": 0.4029, "volume": 1291.9, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 0.4038, "high": 0.4057, "low": 0.4026, "close": 0.4054, "volume": 5281.3, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 0.4054, "high": 0.4069, "low": 0.4043, "close": 0.4069, "volume": 15594.0, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 0.4058, "high": 0.4064, "low": 0.4055, "close": 0.4057, "volume": 9143.6, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 0.4062, "high": 0.4089, "low": 0.4062, "close": 0.4079, "volume": 5020.0, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 0.4075, "high": 0.4089, "low": 0.4075, "close": 0.4088, "volume": 2255.5, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 0.4083, "high": 0.4087, "low": 0.4069, "close": 0.4079, "volume": 35450.8, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 0.4083, "high": 0.4084, "low": 0.406, "close": 0.4069, "volume": 14706.9, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 0.4063, "high": 0.4077, "low": 0.4059, "close": 0.4071, "volume": 4338.7, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 0.4075, "high": 0.41, "low": 0.4065, "close": 0.41, "volume": 22168.2, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 0.4095, "high": 0.41, "low": 0.4082, "close": 0.4099, "volume": 43403.2, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 0.4094, "high": 0.4127, "low": 0.4094, "close": 0.4123, "volume": 84403.6, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 0.4128, "high": 0.4157, "low": 0.4125, "close": 0.4155, "volume": 11233.0, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 0.4158, "high": 0.4179, "low": 0.4149, "close": 0.4166, "volume": 28577.5, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 0.4157, "high": 0.4186, "low": 0.4143, "close": 0.4154, "volume": 10225.7, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 0.4147, "high": 0.4147, "low": 0.4114, "close": 0.4134, "volume": 4170.3, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 0.4126, "high": 0.415, "low": 0.4116, "close": 0.4134, "volume": 18945.4, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 0.4125, "high": 0.413, "low": 0.4119, "close": 0.4124, "volume": 2660.7, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 0.412, "high": 0.413, "low": 0.4111, "close": 0.4128, "volume": 13853.0, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 0.4131, "high": 0.4185, "low": 0.4131, "close": 0.4185, "volume": 16862.7, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 0.4173, "high": 0.4179, "low": 0.4169, "close": 0.417, "volume": 5811.0, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 0.4176, "high": 0.419, "low": 0.417, "close": 0.4185, "volume": 4779.6, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 0.4185, "high": 0.419, "low": 0.4182, "close": 0.4182, "volume": 2237.8, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 0.4184, "high": 0.4196, "low": 0.4184, "close": 0.4191, "volume": 1023.5, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 0.4197, "high": 0.4197, "low": 0.4175, "close": 0.418, "volume": 4712.3, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 0.418, "high": 0.4229, "low": 0.418, "close": 0.421, "volume": 127587.1, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 0.421, "high": 0.4218, "low": 0.4196, "close": 0.4203, "volume": 3466.8, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 0.4197, "high": 0.4197, "low": 0.4181, "close": 0.4191, "volume": 22525.2, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 0.4191, "high": 0.4197, "low": 0.4134, "close": 0.417, "volume": 6917.9, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 0.4153, "high": 0.4153, "low": 0.4105, "close": 0.4123, "volume": 3234.1, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 0.4123, "high": 0.4144, "low": 0.4115, "close": 0.4144, "volume": 2995.8, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 0.4145, "high": 0.4166, "low": 0.4142, "close": 0.4166, "volume": 5438.8, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 0.417, "high": 0.4177, "low": 0.416, "close": 0.416, "volume": 35214.8, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 0.4141, "high": 0.4144, "low": 0.4135, "close": 0.4143, "volume": 5228.3, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 0.4158, "high": 0.417, "low": 0.4133, "close": 0.4133, "volume": 10617.2, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 0.4131, "high": 0.4131, "low": 0.4037, "close": 0.4069, "volume": 5745.8, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 0.4072, "high": 0.4081, "low": 0.4044, "close": 0.4072, "volume": 5519.5, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 0.4055, "high": 0.4069, "low": 0.4034, "close": 0.4038, "volume": 5358.4, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 0.4034, "high": 0.412, "low": 0.4023, "close": 0.4118, "volume": 7485.7, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 0.412, "high": 0.412, "low": 0.4068, "close": 0.4069, "volume": 13829.8, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 0.4064, "high": 0.4077, "low": 0.4041, "close": 0.4068, "volume": 2181.2, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 0.4066, "high": 0.4099, "low": 0.4064, "close": 0.4081, "volume": 15972.7, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 0.4082, "high": 0.4082, "low": 0.4056, "close": 0.4065, "volume": 1943.3, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 0.4072, "high": 0.4096, "low": 0.4065, "close": 0.4083, "volume": 12067.3, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 0.4068, "high": 0.4068, "low": 0.4026, "close": 0.4035, "volume": 2789.8, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 0.4035, "high": 0.4045, "low": 0.4008, "close": 0.4008, "volume": 6371.1, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 0.4009, "high": 0.4084, "low": 0.4005, "close": 0.4084, "volume": 4078.7, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 0.4086, "high": 0.4089, "low": 0.4074, "close": 0.4078, "volume": 5119.5, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 0.4079, "high": 0.4079, "low": 0.4062, "close": 0.407, "volume": 1624.9, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 0.4079, "high": 0.4132, "low": 0.4075, "close": 0.4117, "volume": 4051.2, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 0.4116, "high": 0.4116, "low": 0.3897, "close": 0.3926, "volume": 26693.4, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 0.3921, "high": 0.398, "low": 0.3867, "close": 0.3963, "volume": 22123.0, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 0.3963, "high": 0.3968, "low": 0.3953, "close": 0.3968, "volume": 44.2, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 0.3966, "high": 0.3966, "low": 0.3938, "close": 0.3942, "volume": 4633.2, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 0.3947, "high": 0.3949, "low": 0.3928, "close": 0.3938, "volume": 6276.8, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 0.3948, "high": 0.395, "low": 0.3897, "close": 0.3925, "volume": 6767.0, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 0.3924, "high": 0.3948, "low": 0.3924, "close": 0.3941, "volume": 10640.6, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 0.3953, "high": 0.3955, "low": 0.3897, "close": 0.3948, "volume": 5254.9, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 0.3924, "high": 0.3953, "low": 0.3897, "close": 0.3951, "volume": 2081.5, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 0.3935, "high": 0.3935, "low": 0.3887, "close": 0.3918, "volume": 782.2, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 0.3922, "high": 0.3935, "low": 0.3897, "close": 0.3901, "volume": 6851.6, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 0.3897, "high": 0.3899, "low": 0.3806, "close": 0.3806, "volume": 96152.1, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 0.3806, "high": 0.398, "low": 0.375, "close": 0.38, "volume": 112595.7, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 0.3803, "high": 0.382, "low": 0.3772, "close": 0.382, "volume": 6895.3, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 0.3821, "high": 0.3868, "low": 0.3811, "close": 0.3867, "volume": 8444.1, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 0.3842, "high": 0.3842, "low": 0.3795, "close": 0.3822, "volume": 12035.4, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 0.3813, "high": 0.3813, "low": 0.3804, "close": 0.3806, "volume": 156.4, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 0.3801, "high": 0.3801, "low": 0.3775, "close": 0.3781, "volume": 75177.9, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 0.378, "high": 0.3812, "low": 0.378, "close": 0.3786, "volume": 953.8, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 0.3783, "high": 0.3783, "low": 0.3775, "close": 0.3775, "volume": 4745.1, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 0.3788, "high": 0.3799, "low": 0.3775, "close": 0.379, "volume": 38907.4, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 0.3787, "high": 0.3787, "low": 0.373, "close": 0.3731, "volume": 51203.3, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 0.3728, "high": 0.3728, "low": 0.3616, "close": 0.3616, "volume": 59256.8, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 0.3624, "high": 0.3628, "low": 0.3479, "close": 0.3517, "volume": 130769.2, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 0.351, "high": 0.3521, "low": 0.338, "close": 0.3495, "volume": 38157.7, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 0.3481, "high": 0.3489, "low": 0.3333, "close": 0.3333, "volume": 27581.9, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 0.3333, "high": 0.3357, "low": 0.3242, "close": 0.3246, "volume": 150697.1, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 0.3245, "high": 0.3338, "low": 0.3201, "close": 0.3327, "volume": 81268.3, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 0.3323, "high": 0.3355, "low": 0.3323, "close": 0.3354, "volume": 30280.1, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 0.3333, "high": 0.3333, "low": 0.3274, "close": 0.3284, "volume": 25153.0, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 0.328, "high": 0.3316, "low": 0.3271, "close": 0.331, "volume": 8390.1, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 0.3289, "high": 0.3289, "low": 0.3206, "close": 0.3208, "volume": 15440.6, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 0.3203, "high": 0.333, "low": 0.3203, "close": 0.3316, "volume": 7446.1, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 0.333, "high": 0.3412, "low": 0.333, "close": 0.3391, "volume": 4120.5, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 0.341, "high": 0.3494, "low": 0.341, "close": 0.3479, "volume": 11358.4, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 0.3472, "high": 0.3492, "low": 0.3428, "close": 0.3453, "volume": 14738.9, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 0.3441, "high": 0.3523, "low": 0.3436, "close": 0.3487, "volume": 5283.8, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 0.3483, "high": 0.3483, "low": 0.3444, "close": 0.3461, "volume": 1483.9, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 0.3462, "high": 0.3536, "low": 0.3461, "close": 0.3535, "volume": 4573.5, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 0.3506, "high": 0.3555, "low": 0.3491, "close": 0.3491, "volume": 4758.8, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 0.3488, "high": 0.3515, "low": 0.3488, "close": 0.3511, "volume": 3325.8, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 0.3509, "high": 0.3547, "low": 0.3485, "close": 0.3547, "volume": 1890.5, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 0.3515, "high": 0.3515, "low": 0.3505, "close": 0.3505, "volume": 5838.8, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 0.3503, "high": 0.3511, "low": 0.3491, "close": 0.3505, "volume": 2799.0, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 0.3506, "high": 0.3513, "low": 0.3493, "close": 0.3493, "volume": 1630.5, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 0.3488, "high": 0.3512, "low": 0.3476, "close": 0.3493, "volume": 212.7, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 0.3507, "high": 0.351, "low": 0.3495, "close": 0.3503, "volume": 1854.4, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 0.3483, "high": 0.3584, "low": 0.3483, "close": 0.3526, "volume": 4446.1, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 0.3516, "high": 0.3517, "low": 0.349, "close": 0.349, "volume": 12356.8, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 0.349, "high": 0.3515, "low": 0.3469, "close": 0.3499, "volume": 1428.4, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 0.3507, "high": 0.3513, "low": 0.3503, "close": 0.3512, "volume": 3208.8, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 0.3509, "high": 0.3517, "low": 0.3486, "close": 0.3498, "volume": 5076.5, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 0.3485, "high": 0.3496, "low": 0.3481, "close": 0.3496, "volume": 2274.9, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 0.3486, "high": 0.3527, "low": 0.3481, "close": 0.3517, "volume": 6855.3, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 0.353, "high": 0.3554, "low": 0.353, "close": 0.3538, "volume": 1244.5, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 0.3535, "high": 0.3535, "low": 0.3509, "close": 0.3511, "volume": 869.4, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 0.3503, "high": 0.3535, "low": 0.3496, "close": 0.353, "volume": 3308.0, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 0.3532, "high": 0.3564, "low": 0.3532, "close": 0.3559, "volume": 1611.9, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 0.3555, "high": 0.3593, "low": 0.3555, "close": 0.3558, "volume": 8319.4, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 0.3568, "high": 0.3575, "low": 0.3547, "close": 0.3547, "volume": 2247.2, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 0.3555, "high": 0.3597, "low": 0.3555, "close": 0.3593, "volume": 614.9, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 0.3562, "high": 0.3592, "low": 0.3555, "close": 0.3586, "volume": 913.1, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 0.3582, "high": 0.3617, "low": 0.3576, "close": 0.359, "volume": 45651.6, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 0.3586, "high": 0.3678, "low": 0.3585, "close": 0.3666, "volume": 84550.6, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 0.3676, "high": 0.3714, "low": 0.3673, "close": 0.3693, "volume": 17932.9, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 0.3694, "high": 0.3715, "low": 0.3683, "close": 0.3708, "volume": 43071.3, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 0.3713, "high": 0.373, "low": 0.3699, "close": 0.372, "volume": 32605.4, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 0.371, "high": 0.3718, "low": 0.3694, "close": 0.3703, "volume": 6661.4, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 0.3705, "high": 0.3721, "low": 0.3697, "close": 0.3701, "volume": 9533.4, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 0.3701, "high": 0.3722, "low": 0.3699, "close": 0.3722, "volume": 3076.5, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 0.3716, "high": 0.3727, "low": 0.37, "close": 0.3709, "volume": 2358.7, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 0.3703, "high": 0.3703, "low": 0.3673, "close": 0.3673, "volume": 743.2, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 0.3669, "high": 0.3696, "low": 0.366, "close": 0.3676, "volume": 14793.0, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 0.3681, "high": 0.3701, "low": 0.3678, "close": 0.3701, "volume": 248.4, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 0.369, "high": 0.3704, "low": 0.3678, "close": 0.3704, "volume": 407.9, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 0.3702, "high": 0.3704, "low": 0.366, "close": 0.366, "volume": 1799.1, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 0.3658, "high": 0.3676, "low": 0.3645, "close": 0.367, "volume": 489.0, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 0.3664, "high": 0.368, "low": 0.3664, "close": 0.3672, "volume": 39.4, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 0.368, "high": 0.3681, "low": 0.3635, "close": 0.3655, "volume": 3121.9, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 0.3651, "high": 0.3658, "low": 0.3642, "close": 0.3642, "volume": 1384.9, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 0.3659, "high": 0.3668, "low": 0.3636, "close": 0.365, "volume": 4158.1, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 0.3667, "high": 0.3674, "low": 0.3652, "close": 0.3652, "volume": 112.8, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 0.3658, "high": 0.3663, "low": 0.3653, "close": 0.3657, "volume": 61.2, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 0.3663, "high": 0.367, "low": 0.3631, "close": 0.3648, "volume": 909.9, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 0.3629, "high": 0.3629, "low": 0.3557, "close": 0.3562, "volume": 26357.5, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 0.3554, "high": 0.3565, "low": 0.3523, "close": 0.3547, "volume": 161966.1, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 0.3547, "high": 0.3573, "low": 0.3546, "close": 0.3573, "volume": 27022.7, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 0.3558, "high": 0.3599, "low": 0.3558, "close": 0.3591, "volume": 1654.8, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 0.3599, "high": 0.3611, "low": 0.3573, "close": 0.3608, "volume": 984.0, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 0.3608, "high": 0.3622, "low": 0.3576, "close": 0.3576, "volume": 15288.7, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 0.358, "high": 0.3585, "low": 0.3559, "close": 0.3559, "volume": 2570.9, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 0.3555, "high": 0.3571, "low": 0.3553, "close": 0.3553, "volume": 3443.6, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 0.3561, "high": 0.3561, "low": 0.3489, "close": 0.3525, "volume": 14377.4, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 0.3529, "high": 0.353, "low": 0.3487, "close": 0.349, "volume": 2798.0, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 0.3503, "high": 0.3512, "low": 0.345, "close": 0.3463, "volume": 7886.5, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 0.3473, "high": 0.3476, "low": 0.3364, "close": 0.337, "volume": 44344.4, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 0.3366, "high": 0.338, "low": 0.3307, "close": 0.3372, "volume": 35765.6, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 0.3374, "high": 0.3451, "low": 0.336, "close": 0.3449, "volume": 9746.0, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 0.3453, "high": 0.3459, "low": 0.3417, "close": 0.3451, "volume": 8127.3, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 0.3428, "high": 0.3502, "low": 0.3428, "close": 0.35, "volume": 6007.4, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 0.35, "high": 0.3515, "low": 0.3466, "close": 0.3474, "volume": 4154.6, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 0.3476, "high": 0.3531, "low": 0.3464, "close": 0.3497, "volume": 4425.3, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 0.3507, "high": 0.3515, "low": 0.3486, "close": 0.3509, "volume": 8969.9, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 0.352, "high": 0.3726, "low": 0.352, "close": 0.3712, "volume": 59722.1, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 0.3728, "high": 0.3771, "low": 0.3691, "close": 0.3747, "volume": 29230.0, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 0.3736, "high": 0.3779, "low": 0.3702, "close": 0.3702, "volume": 45781.0, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 0.371, "high": 0.3777, "low": 0.371, "close": 0.3763, "volume": 3892.6, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 0.3752, "high": 0.3784, "low": 0.3734, "close": 0.3762, "volume": 10443.0, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 0.3778, "high": 0.3784, "low": 0.3733, "close": 0.3739, "volume": 19458.8, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 0.3761, "high": 0.3766, "low": 0.358, "close": 0.3666, "volume": 16510.4, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 0.3687, "high": 0.3699, "low": 0.3598, "close": 0.3598, "volume": 5200.4, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 0.3623, "high": 0.3633, "low": 0.3575, "close": 0.3624, "volume": 6120.4, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 0.3605, "high": 0.3638, "low": 0.3605, "close": 0.3625, "volume": 439.5, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 0.3641, "high": 0.3654, "low": 0.363, "close": 0.3654, "volume": 4208.1, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 0.3647, "high": 0.3667, "low": 0.3642, "close": 0.3667, "volume": 2390.9, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 0.367, "high": 0.3687, "low": 0.3657, "close": 0.3665, "volume": 1518.8, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 0.3652, "high": 0.3686, "low": 0.3651, "close": 0.3671, "volume": 286.1, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 0.368, "high": 0.3704, "low": 0.368, "close": 0.3686, "volume": 603.0, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 0.3685, "high": 0.3697, "low": 0.3679, "close": 0.3681, "volume": 2880.8, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 0.3675, "high": 0.3678, "low": 0.3652, "close": 0.366, "volume": 2931.4, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 0.3653, "high": 0.3707, "low": 0.3628, "close": 0.363, "volume": 3948.8, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 0.3626, "high": 0.3688, "low": 0.3617, "close": 0.3688, "volume": 11833.5, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 0.3687, "high": 0.3702, "low": 0.3645, "close": 0.3686, "volume": 8566.9, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 0.3691, "high": 0.372, "low": 0.3683, "close": 0.3683, "volume": 2294.5, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 0.37, "high": 0.3711, "low": 0.3694, "close": 0.3711, "volume": 442.5, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 0.3702, "high": 0.3725, "low": 0.37, "close": 0.3716, "volume": 1578.4, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 0.3726, "high": 0.3726, "low": 0.3698, "close": 0.37, "volume": 1570.8, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 0.3701, "high": 0.3747, "low": 0.3686, "close": 0.3747, "volume": 73078.3, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 0.3725, "high": 0.3728, "low": 0.3714, "close": 0.3723, "volume": 2165.2, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 0.3711, "high": 0.3717, "low": 0.3711, "close": 0.3716, "volume": 993.3, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 0.3706, "high": 0.3726, "low": 0.3699, "close": 0.3726, "volume": 2449.6, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 0.373, "high": 0.3731, "low": 0.3699, "close": 0.3699, "volume": 664.4, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 0.3702, "high": 0.3709, "low": 0.3678, "close": 0.3678, "volume": 684.7, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 0.371, "high": 0.3763, "low": 0.37, "close": 0.3708, "volume": 13413.7, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 0.3703, "high": 0.3735, "low": 0.369, "close": 0.3731, "volume": 8163.6, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 0.3734, "high": 0.3747, "low": 0.3723, "close": 0.3747, "volume": 2643.3, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 0.3748, "high": 0.3754, "low": 0.3735, "close": 0.3735, "volume": 685.2, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 0.3737, "high": 0.379, "low": 0.3729, "close": 0.377, "volume": 59931.7, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 0.3762, "high": 0.3799, "low": 0.3762, "close": 0.3799, "volume": 6893.9, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 0.3787, "high": 0.3791, "low": 0.3766, "close": 0.3766, "volume": 4229.2, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 0.3771, "high": 0.3771, "low": 0.3751, "close": 0.3758, "volume": 18800.7, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 0.3752, "high": 0.3752, "low": 0.3732, "close": 0.3741, "volume": 2861.1, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 0.3733, "high": 0.3747, "low": 0.372, "close": 0.3747, "volume": 28860.2, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 0.374, "high": 0.3742, "low": 0.3715, "close": 0.3715, "volume": 1549.7, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 0.3722, "high": 0.3752, "low": 0.3722, "close": 0.3748, "volume": 643.2, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 0.3753, "high": 0.3763, "low": 0.3738, "close": 0.3748, "volume": 3998.0, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 0.3759, "high": 0.377, "low": 0.3759, "close": 0.3767, "volume": 3058.7, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 0.3771, "high": 0.3839, "low": 0.3771, "close": 0.3839, "volume": 11033.6, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 0.3839, "high": 0.3842, "low": 0.3801, "close": 0.381, "volume": 2966.2, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 0.3811, "high": 0.3853, "low": 0.3811, "close": 0.3844, "volume": 10449.2, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 0.3853, "high": 0.3854, "low": 0.3809, "close": 0.3815, "volume": 31594.9, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 0.3822, "high": 0.3847, "low": 0.3806, "close": 0.3842, "volume": 951.3, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 0.3838, "high": 0.3843, "low": 0.3818, "close": 0.3843, "volume": 1673.8, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 0.3838, "high": 0.3843, "low": 0.3834, "close": 0.3843, "volume": 77.6, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 0.3836, "high": 0.3836, "low": 0.3817, "close": 0.3817, "volume": 27.4, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 0.3829, "high": 0.3832, "low": 0.3806, "close": 0.3832, "volume": 544.4, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 0.3848, "high": 0.3849, "low": 0.381, "close": 0.381, "volume": 1138.3, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 0.3827, "high": 0.3828, "low": 0.3827, "close": 0.3828, "volume": 25.3, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 0.3811, "high": 0.3853, "low": 0.3811, "close": 0.3847, "volume": 1591.5, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 0.3834, "high": 0.3862, "low": 0.3833, "close": 0.3853, "volume": 18636.8, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 0.3862, "high": 0.3865, "low": 0.384, "close": 0.385, "volume": 8974.0, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 0.3847, "high": 0.3863, "low": 0.3845, "close": 0.3847, "volume": 4292.7, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 0.3846, "high": 0.385, "low": 0.3842, "close": 0.3849, "volume": 215179.7, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 0.386, "high": 0.3866, "low": 0.3845, "close": 0.3849, "volume": 2324.5, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 0.384, "high": 0.384, "low": 0.3828, "close": 0.3828, "volume": 494.2, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 0.3842, "high": 0.3859, "low": 0.3832, "close": 0.3852, "volume": 8390.7, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 0.3853, "high": 0.3896, "low": 0.3847, "close": 0.3896, "volume": 29183.6, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 0.388, "high": 0.391, "low": 0.3864, "close": 0.3901, "volume": 81608.6, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 0.3895, "high": 0.3943, "low": 0.3878, "close": 0.3929, "volume": 46945.5, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 0.3936, "high": 0.3941, "low": 0.3903, "close": 0.3912, "volume": 5164.2, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 0.392, "high": 0.392, "low": 0.3842, "close": 0.3883, "volume": 9068.7, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 0.3877, "high": 0.3911, "low": 0.3877, "close": 0.3911, "volume": 3453.3, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 0.391, "high": 0.3925, "low": 0.3901, "close": 0.3917, "volume": 33831.8, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 0.3912, "high": 0.3929, "low": 0.3912, "close": 0.3929, "volume": 10195.5, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 0.3924, "high": 0.3929, "low": 0.3924, "close": 0.3928, "volume": 1236.9, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 0.3934, "high": 0.3946, "low": 0.3933, "close": 0.3936, "volume": 2938.5, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 0.393, "high": 0.3937, "low": 0.3921, "close": 0.3921, "volume": 1925.9, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 0.3944, "high": 0.3944, "low": 0.392, "close": 0.3928, "volume": 2502.9, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 0.3942, "high": 0.397, "low": 0.3942, "close": 0.3961, "volume": 25947.1, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 0.3951, "high": 0.4021, "low": 0.3937, "close": 0.3986, "volume": 10711.2, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 0.4002, "high": 0.4015, "low": 0.3977, "close": 0.4012, "volume": 9167.8, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 0.4019, "high": 0.4046, "low": 0.3975, "close": 0.4014, "volume": 27554.8, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 0.4026, "high": 0.4026, "low": 0.3924, "close": 0.3927, "volume": 4209.9, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 0.3922, "high": 0.3958, "low": 0.3906, "close": 0.3948, "volume": 3264.5, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 0.396, "high": 0.3977, "low": 0.395, "close": 0.3963, "volume": 6211.0, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 0.3965, "high": 0.3995, "low": 0.3965, "close": 0.3995, "volume": 779.0, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 0.4002, "high": 0.4002, "low": 0.3954, "close": 0.3954, "volume": 9820.6, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 0.3952, "high": 0.397, "low": 0.3935, "close": 0.3968, "volume": 5506.5, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 0.3964, "high": 0.3967, "low": 0.3924, "close": 0.3929, "volume": 8953.7, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 0.3938, "high": 0.3943, "low": 0.3925, "close": 0.3938, "volume": 119681.7, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 0.3948, "high": 0.3964, "low": 0.3935, "close": 0.3964, "volume": 41771.3, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 0.3964, "high": 0.4031, "low": 0.3963, "close": 0.3996, "volume": 176842.6, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 0.4013, "high": 0.4023, "low": 0.3951, "close": 0.4007, "volume": 5293.8, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 0.4019, "high": 0.4021, "low": 0.4007, "close": 0.402, "volume": 3432.6, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 0.4021, "high": 0.4021, "low": 0.398, "close": 0.398, "volume": 4726.2, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 0.3987, "high": 0.3991, "low": 0.3953, "close": 0.3969, "volume": 692.1, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 0.3981, "high": 0.4008, "low": 0.3981, "close": 0.3995, "volume": 5834.6, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 0.4, "high": 0.4018, "low": 0.4, "close": 0.4018, "volume": 362.9, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 0.4001, "high": 0.4001, "low": 0.3959, "close": 0.3982, "volume": 1595.4, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 0.3995, "high": 0.4008, "low": 0.3995, "close": 0.4008, "volume": 449.2, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 0.401, "high": 0.4021, "low": 0.3995, "close": 0.4002, "volume": 3163.5, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 0.4007, "high": 0.4007, "low": 0.4, "close": 0.4001, "volume": 1044.3, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 0.3996, "high": 0.3996, "low": 0.3974, "close": 0.3991, "volume": 5294.5, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 0.3995, "high": 0.4035, "low": 0.3995, "close": 0.4031, "volume": 13876.9, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 0.4033, "high": 0.41, "low": 0.4033, "close": 0.4085, "volume": 27129.3, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 0.409, "high": 0.4099, "low": 0.4061, "close": 0.4073, "volume": 12243.4, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 0.4074, "high": 0.4101, "low": 0.4053, "close": 0.41, "volume": 1994.2, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 0.409, "high": 0.4118, "low": 0.4083, "close": 0.4111, "volume": 3075.6, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 0.412, "high": 0.4147, "low": 0.4115, "close": 0.4147, "volume": 9744.7, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 0.414, "high": 0.4177, "low": 0.4137, "close": 0.4169, "volume": 53210.1, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 0.4169, "high": 0.4169, "low": 0.4144, "close": 0.4155, "volume": 7024.7, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 0.4159, "high": 0.4159, "low": 0.4103, "close": 0.4135, "volume": 5352.9, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 0.4117, "high": 0.4123, "low": 0.4083, "close": 0.4106, "volume": 48655.1, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 0.4111, "high": 0.4135, "low": 0.4104, "close": 0.4129, "volume": 10414.4, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 0.4119, "high": 0.416, "low": 0.4094, "close": 0.4153, "volume": 12487.0, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 0.415, "high": 0.4168, "low": 0.4141, "close": 0.4141, "volume": 5138.7, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 0.4138, "high": 0.4144, "low": 0.4123, "close": 0.4129, "volume": 2517.3, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 0.4121, "high": 0.4134, "low": 0.4118, "close": 0.4129, "volume": 3060.8, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 0.4132, "high": 0.4133, "low": 0.4118, "close": 0.4121, "volume": 966.0, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 0.4118, "high": 0.4128, "low": 0.4109, "close": 0.4117, "volume": 4511.5, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 0.4122, "high": 0.4188, "low": 0.4122, "close": 0.4173, "volume": 2650.8, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 0.4158, "high": 0.421, "low": 0.4158, "close": 0.42, "volume": 8833.2, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 0.4201, "high": 0.4256, "low": 0.4191, "close": 0.4241, "volume": 15518.5, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 0.4245, "high": 0.4245, "low": 0.4204, "close": 0.4208, "volume": 2431.5, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 0.4206, "high": 0.4219, "low": 0.4197, "close": 0.4212, "volume": 4391.2, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 0.4213, "high": 0.4229, "low": 0.4206, "close": 0.4207, "volume": 2494.2, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 0.4206, "high": 0.4211, "low": 0.4193, "close": 0.4205, "volume": 1532.3, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 0.42, "high": 0.4233, "low": 0.4184, "close": 0.4233, "volume": 127621.9, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 0.4234, "high": 0.4234, "low": 0.4217, "close": 0.4221, "volume": 504.2, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 0.4233, "high": 0.4261, "low": 0.4227, "close": 0.4257, "volume": 8653.6, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 0.4257, "high": 0.4374, "low": 0.4257, "close": 0.4346, "volume": 60492.9, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 0.4341, "high": 0.437, "low": 0.432, "close": 0.432, "volume": 13815.6, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 0.4329, "high": 0.4356, "low": 0.4319, "close": 0.4356, "volume": 25005.0, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 0.4367, "high": 0.4396, "low": 0.4364, "close": 0.4391, "volume": 9999.4, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 0.4395, "high": 0.4462, "low": 0.4378, "close": 0.4454, "volume": 30334.5, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 0.4448, "high": 0.4458, "low": 0.438, "close": 0.4384, "volume": 29830.6, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 0.4382, "high": 0.4406, "low": 0.438, "close": 0.4387, "volume": 74488.9, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 0.4388, "high": 0.4409, "low": 0.4382, "close": 0.4385, "volume": 7221.8, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 0.4384, "high": 0.442, "low": 0.4384, "close": 0.4413, "volume": 84309.2, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 0.4422, "high": 0.444, "low": 0.4377, "close": 0.4385, "volume": 29477.8, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 0.4376, "high": 0.4399, "low": 0.4366, "close": 0.4366, "volume": 17348.3, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 0.4364, "high": 0.4364, "low": 0.4292, "close": 0.4294, "volume": 9576.8, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 0.4308, "high": 0.4312, "low": 0.4283, "close": 0.4287, "volume": 3339.4, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 0.4287, "high": 0.4311, "low": 0.4278, "close": 0.4293, "volume": 7407.8, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 0.4317, "high": 0.4317, "low": 0.428, "close": 0.4289, "volume": 3402.2, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 0.4294, "high": 0.4307, "low": 0.4277, "close": 0.4307, "volume": 7492.7, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 0.4301, "high": 0.4312, "low": 0.4301, "close": 0.4307, "volume": 1134.8, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 0.4303, "high": 0.4354, "low": 0.4297, "close": 0.4354, "volume": 1441.6, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 0.4359, "high": 0.4378, "low": 0.4344, "close": 0.435, "volume": 5550.7, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 0.4345, "high": 0.4348, "low": 0.4317, "close": 0.4317, "volume": 3205.6, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 0.4322, "high": 0.4338, "low": 0.4297, "close": 0.4297, "volume": 3374.7, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 0.4299, "high": 0.4299, "low": 0.425, "close": 0.425, "volume": 171441.2, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 0.425, "high": 0.4269, "low": 0.425, "close": 0.4269, "volume": 36516.0, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 0.4274, "high": 0.4305, "low": 0.4271, "close": 0.43, "volume": 119757.4, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 0.4302, "high": 0.4302, "low": 0.4277, "close": 0.4295, "volume": 2136.5, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 0.4307, "high": 0.4311, "low": 0.4295, "close": 0.4295, "volume": 3810.2, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 0.4306, "high": 0.4326, "low": 0.4303, "close": 0.4312, "volume": 7212.0, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 0.4306, "high": 0.4327, "low": 0.4301, "close": 0.4315, "volume": 1515.8, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 0.4312, "high": 0.4336, "low": 0.4311, "close": 0.4336, "volume": 12016.3, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 0.4332, "high": 0.4347, "low": 0.4332, "close": 0.4337, "volume": 2764.7, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 0.4337, "high": 0.4388, "low": 0.4335, "close": 0.4368, "volume": 4357.4, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 0.4388, "high": 0.4388, "low": 0.4317, "close": 0.4337, "volume": 10036.9, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 0.4325, "high": 0.4346, "low": 0.4319, "close": 0.4319, "volume": 2009.8, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 0.4315, "high": 0.4363, "low": 0.4315, "close": 0.4354, "volume": 1896.2, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 0.4359, "high": 0.4374, "low": 0.4352, "close": 0.4361, "volume": 7958.7, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 0.4365, "high": 0.4392, "low": 0.4361, "close": 0.4391, "volume": 5820.6, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 0.4377, "high": 0.4388, "low": 0.4345, "close": 0.4352, "volume": 8771.8, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 0.4347, "high": 0.4352, "low": 0.4329, "close": 0.4347, "volume": 49287.6, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 0.4347, "high": 0.4374, "low": 0.4347, "close": 0.4374, "volume": 15069.5, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 0.4369, "high": 0.4403, "low": 0.4367, "close": 0.4396, "volume": 8109.1, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 0.4405, "high": 0.4411, "low": 0.4378, "close": 0.4383, "volume": 6066.0, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 0.4388, "high": 0.4388, "low": 0.4364, "close": 0.4364, "volume": 287.8, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 0.4368, "high": 0.4385, "low": 0.4356, "close": 0.4359, "volume": 2483.9, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 0.4355, "high": 0.4356, "low": 0.4326, "close": 0.4337, "volume": 7021.6, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 0.4333, "high": 0.4337, "low": 0.4318, "close": 0.4318, "volume": 1611.5, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 0.4317, "high": 0.4416, "low": 0.4315, "close": 0.4388, "volume": 42961.4, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 0.4382, "high": 0.4402, "low": 0.4377, "close": 0.4386, "volume": 4638.9, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 0.4382, "high": 0.4423, "low": 0.4378, "close": 0.4423, "volume": 8035.3, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 0.4417, "high": 0.4427, "low": 0.4344, "close": 0.4346, "volume": 11990.5, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 0.434, "high": 0.4382, "low": 0.434, "close": 0.4367, "volume": 4518.4, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 0.4354, "high": 0.4381, "low": 0.4347, "close": 0.4349, "volume": 34985.1, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 0.4344, "high": 0.437, "low": 0.4337, "close": 0.4367, "volume": 9942.0, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 0.4361, "high": 0.4379, "low": 0.4334, "close": 0.4338, "volume": 4388.9, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 0.4356, "high": 0.4379, "low": 0.4356, "close": 0.4379, "volume": 1200.2, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 0.4372, "high": 0.4385, "low": 0.4363, "close": 0.4365, "volume": 10925.0, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 0.4372, "high": 0.4431, "low": 0.4372, "close": 0.4416, "volume": 37548.3, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 0.4417, "high": 0.4441, "low": 0.4398, "close": 0.444, "volume": 11265.9, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 0.4438, "high": 0.4445, "low": 0.4384, "close": 0.4427, "volume": 17966.6, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 0.4424, "high": 0.4484, "low": 0.4414, "close": 0.4484, "volume": 39684.2, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 0.4475, "high": 0.4494, "low": 0.4462, "close": 0.4467, "volume": 13457.4, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 0.447, "high": 0.4512, "low": 0.4462, "close": 0.4506, "volume": 13425.9, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 0.4503, "high": 0.4512, "low": 0.444, "close": 0.444, "volume": 23414.7, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 0.4438, "high": 0.4455, "low": 0.4361, "close": 0.4361, "volume": 27740.8, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 0.4375, "high": 0.4392, "low": 0.4276, "close": 0.4306, "volume": 12526.9, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 0.4305, "high": 0.4344, "low": 0.4304, "close": 0.4311, "volume": 3492.2, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 0.432, "high": 0.432, "low": 0.4269, "close": 0.4304, "volume": 865.3, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 0.4301, "high": 0.4326, "low": 0.4301, "close": 0.4326, "volume": 19091.9, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 0.4306, "high": 0.4336, "low": 0.4302, "close": 0.432, "volume": 10919.1, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 0.4302, "high": 0.4326, "low": 0.4296, "close": 0.4317, "volume": 3631.0, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 0.4317, "high": 0.4341, "low": 0.4306, "close": 0.4308, "volume": 2338.2, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 0.4318, "high": 0.4378, "low": 0.4309, "close": 0.4334, "volume": 4235.7, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 0.4331, "high": 0.4435, "low": 0.4329, "close": 0.443, "volume": 23282.1, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 0.4435, "high": 0.4466, "low": 0.4427, "close": 0.4466, "volume": 37152.3, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 0.4463, "high": 0.447, "low": 0.4422, "close": 0.4461, "volume": 13205.0, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 0.4458, "high": 0.4461, "low": 0.4437, "close": 0.4441, "volume": 23220.3, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 0.4434, "high": 0.4439, "low": 0.4381, "close": 0.439, "volume": 12293.7, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 0.4387, "high": 0.4414, "low": 0.4385, "close": 0.4406, "volume": 78606.4, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 0.4396, "high": 0.4405, "low": 0.4372, "close": 0.44, "volume": 7395.5, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 0.4396, "high": 0.441, "low": 0.4378, "close": 0.4378, "volume": 5504.6, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 0.4376, "high": 0.4376, "low": 0.4346, "close": 0.4362, "volume": 2748.5, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 0.437, "high": 0.4379, "low": 0.4363, "close": 0.4376, "volume": 4797.5, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 0.4372, "high": 0.4419, "low": 0.4369, "close": 0.4418, "volume": 8917.7, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 0.442, "high": 0.4479, "low": 0.4419, "close": 0.4458, "volume": 29645.8, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 0.4456, "high": 0.4457, "low": 0.4428, "close": 0.4441, "volume": 160530.6, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 0.4433, "high": 0.4433, "low": 0.44, "close": 0.4418, "volume": 3111.0, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 0.4427, "high": 0.449, "low": 0.442, "close": 0.4487, "volume": 5569.6, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 0.4482, "high": 0.4483, "low": 0.4449, "close": 0.4449, "volume": 4333.0, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 0.4458, "high": 0.4487, "low": 0.4446, "close": 0.4469, "volume": 938.0, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 0.4477, "high": 0.4498, "low": 0.4462, "close": 0.4483, "volume": 10513.7, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 0.4479, "high": 0.4479, "low": 0.4406, "close": 0.4448, "volume": 4345.0, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 0.445, "high": 0.4476, "low": 0.445, "close": 0.4468, "volume": 3304.6, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 0.4468, "high": 0.4486, "low": 0.4465, "close": 0.4472, "volume": 1610.7, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 0.4461, "high": 0.4464, "low": 0.4433, "close": 0.4451, "volume": 3275.3, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 0.4451, "high": 0.4479, "low": 0.4448, "close": 0.4479, "volume": 12865.5, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 0.4479, "high": 0.4548, "low": 0.4468, "close": 0.4526, "volume": 40018.4, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 0.453, "high": 0.4547, "low": 0.4485, "close": 0.4489, "volume": 21232.3, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 0.4487, "high": 0.4527, "low": 0.4461, "close": 0.4461, "volume": 19402.3, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 0.446, "high": 0.4464, "low": 0.4382, "close": 0.4416, "volume": 20270.3, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 0.4407, "high": 0.4412, "low": 0.4377, "close": 0.44, "volume": 11421.8, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 0.44, "high": 0.4423, "low": 0.4388, "close": 0.4412, "volume": 6918.9, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 0.4419, "high": 0.4437, "low": 0.4398, "close": 0.4433, "volume": 25696.6, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 0.4424, "high": 0.4437, "low": 0.4415, "close": 0.4422, "volume": 3117.0, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 0.4424, "high": 0.4424, "low": 0.4381, "close": 0.4402, "volume": 16395.7, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 0.4409, "high": 0.4409, "low": 0.4387, "close": 0.4387, "volume": 7821.2, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 0.4394, "high": 0.4394, "low": 0.4357, "close": 0.4361, "volume": 4826.0, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 0.4368, "high": 0.4424, "low": 0.436, "close": 0.4417, "volume": 7370.1, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 0.4421, "high": 0.4427, "low": 0.4405, "close": 0.4418, "volume": 119536.1, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 0.4427, "high": 0.4431, "low": 0.4365, "close": 0.4402, "volume": 10510.6, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 0.4404, "high": 0.441, "low": 0.4388, "close": 0.441, "volume": 3309.9, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 0.4411, "high": 0.4411, "low": 0.4381, "close": 0.4387, "volume": 12007.9, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 0.4378, "high": 0.4399, "low": 0.4349, "close": 0.4381, "volume": 5626.4, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 0.4383, "high": 0.4493, "low": 0.4383, "close": 0.448, "volume": 8126.4, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 0.4479, "high": 0.4479, "low": 0.4422, "close": 0.4422, "volume": 2484.5, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 0.4423, "high": 0.4424, "low": 0.4389, "close": 0.4399, "volume": 1111.6, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 0.4409, "high": 0.442, "low": 0.4389, "close": 0.4389, "volume": 3961.7, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 0.4388, "high": 0.4388, "low": 0.4361, "close": 0.4385, "volume": 2165.6, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 0.4389, "high": 0.4403, "low": 0.4378, "close": 0.4399, "volume": 4300.3, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 0.4407, "high": 0.4421, "low": 0.4405, "close": 0.4405, "volume": 780.2, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 0.4421, "high": 0.4421, "low": 0.4357, "close": 0.4365, "volume": 26164.4, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 0.4368, "high": 0.4372, "low": 0.4295, "close": 0.4309, "volume": 255732.9, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 0.4309, "high": 0.4309, "low": 0.4247, "close": 0.4249, "volume": 85341.1, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 0.4253, "high": 0.428, "low": 0.421, "close": 0.427, "volume": 25862.6, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 0.428, "high": 0.4289, "low": 0.425, "close": 0.4254, "volume": 12880.5, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 0.4244, "high": 0.4257, "low": 0.4223, "close": 0.4223, "volume": 10095.6, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 0.4223, "high": 0.4229, "low": 0.4204, "close": 0.422, "volume": 11647.1, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 0.4221, "high": 0.4221, "low": 0.42, "close": 0.4214, "volume": 2441.9, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 0.4214, "high": 0.4223, "low": 0.4204, "close": 0.4223, "volume": 4845.3, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 0.4223, "high": 0.4257, "low": 0.422, "close": 0.4251, "volume": 12759.3, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 0.4252, "high": 0.4261, "low": 0.423, "close": 0.4234, "volume": 32157.2, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 0.4231, "high": 0.424, "low": 0.4198, "close": 0.4203, "volume": 5532.7, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 0.42, "high": 0.4229, "low": 0.4145, "close": 0.4227, "volume": 17274.4, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 0.422, "high": 0.4233, "low": 0.4203, "close": 0.4203, "volume": 736.3, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 0.4205, "high": 0.4253, "low": 0.4205, "close": 0.4253, "volume": 7519.4, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 0.4253, "high": 0.4267, "low": 0.4235, "close": 0.4235, "volume": 20959.8, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 0.4239, "high": 0.4247, "low": 0.4226, "close": 0.4247, "volume": 2191.2, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 0.4247, "high": 0.4269, "low": 0.4245, "close": 0.4255, "volume": 2075.2, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 0.4254, "high": 0.4255, "low": 0.4204, "close": 0.4207, "volume": 4555.2, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 0.422, "high": 0.4222, "low": 0.4189, "close": 0.4214, "volume": 1428.6, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 0.4224, "high": 0.4224, "low": 0.4173, "close": 0.4174, "volume": 4609.6, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 0.4169, "high": 0.4204, "low": 0.4159, "close": 0.4204, "volume": 1045.0, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 0.4198, "high": 0.4209, "low": 0.4195, "close": 0.4195, "volume": 536.1, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 0.4209, "high": 0.4215, "low": 0.4194, "close": 0.4207, "volume": 1470.5, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 0.4212, "high": 0.4257, "low": 0.4195, "close": 0.4257, "volume": 46435.5, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 0.4257, "high": 0.431, "low": 0.4254, "close": 0.4295, "volume": 21991.0, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 0.4291, "high": 0.431, "low": 0.4274, "close": 0.4304, "volume": 33915.6, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 0.4304, "high": 0.437, "low": 0.4268, "close": 0.4355, "volume": 58254.2, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 0.4347, "high": 0.4367, "low": 0.4346, "close": 0.4364, "volume": 12241.1, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 0.435, "high": 0.4369, "low": 0.4347, "close": 0.4355, "volume": 182.3, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 0.4368, "high": 0.4408, "low": 0.4368, "close": 0.4393, "volume": 98138.5, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 0.4396, "high": 0.4401, "low": 0.4371, "close": 0.4386, "volume": 8006.6, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 0.4389, "high": 0.4424, "low": 0.4388, "close": 0.4389, "volume": 4866.4, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 0.4393, "high": 0.4399, "low": 0.4372, "close": 0.4378, "volume": 14111.5, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 0.4383, "high": 0.4389, "low": 0.4352, "close": 0.4383, "volume": 29443.3, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 0.439, "high": 0.439, "low": 0.4349, "close": 0.4357, "volume": 10372.8, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 0.436, "high": 0.4367, "low": 0.4342, "close": 0.4354, "volume": 71450.9, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 0.435, "high": 0.4361, "low": 0.4341, "close": 0.4352, "volume": 3150.5, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 0.4354, "high": 0.4387, "low": 0.4354, "close": 0.4384, "volume": 1473.5, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 0.4381, "high": 0.4408, "low": 0.4381, "close": 0.4402, "volume": 3787.2, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 0.4402, "high": 0.4402, "low": 0.4376, "close": 0.439, "volume": 976.9, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 0.4396, "high": 0.4407, "low": 0.4395, "close": 0.4407, "volume": 1529.6, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 0.4405, "high": 0.4416, "low": 0.4395, "close": 0.4395, "volume": 1141.8, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 0.4391, "high": 0.4404, "low": 0.4372, "close": 0.4374, "volume": 1709.2, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 0.437, "high": 0.438, "low": 0.436, "close": 0.4372, "volume": 4033.1, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 0.4366, "high": 0.4366, "low": 0.4353, "close": 0.4364, "volume": 3249.7, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 0.4358, "high": 0.4358, "low": 0.4323, "close": 0.4323, "volume": 2888.6, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 0.4322, "high": 0.4331, "low": 0.4318, "close": 0.4331, "volume": 2278.1, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 0.4325, "high": 0.4325, "low": 0.428, "close": 0.4295, "volume": 6812.7, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 0.4297, "high": 0.4326, "low": 0.4292, "close": 0.4317, "volume": 14648.2, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 0.4315, "high": 0.4337, "low": 0.4315, "close": 0.4337, "volume": 5677.9, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 0.4344, "high": 0.4365, "low": 0.432, "close": 0.4334, "volume": 33705.0, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 0.4327, "high": 0.4393, "low": 0.4322, "close": 0.437, "volume": 22988.4, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 0.4376, "high": 0.4377, "low": 0.4349, "close": 0.4359, "volume": 10974.0, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 0.4369, "high": 0.4374, "low": 0.4352, "close": 0.4354, "volume": 21300.3, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 0.4359, "high": 0.4378, "low": 0.4358, "close": 0.4372, "volume": 38318.1, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 0.4372, "high": 0.4373, "low": 0.4341, "close": 0.4373, "volume": 34407.7, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 0.4373, "high": 0.439, "low": 0.4358, "close": 0.4366, "volume": 22445.5, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 0.4367, "high": 0.4377, "low": 0.4362, "close": 0.4373, "volume": 7487.2, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 0.4373, "high": 0.4388, "low": 0.4351, "close": 0.4351, "volume": 28591.0, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 0.4349, "high": 0.4383, "low": 0.4344, "close": 0.4383, "volume": 20836.3, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 0.4374, "high": 0.438, "low": 0.437, "close": 0.4376, "volume": 2122.2, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 0.4374, "high": 0.4381, "low": 0.4364, "close": 0.437, "volume": 6542.1, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 0.4363, "high": 0.4365, "low": 0.4343, "close": 0.4343, "volume": 10297.1, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 0.434, "high": 0.4343, "low": 0.4322, "close": 0.4332, "volume": 4057.5, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 0.4335, "high": 0.4335, "low": 0.4306, "close": 0.4306, "volume": 4888.8, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 0.4305, "high": 0.4309, "low": 0.429, "close": 0.43, "volume": 1230.3, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 0.4312, "high": 0.4314, "low": 0.4306, "close": 0.431, "volume": 93.7, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 0.4313, "high": 0.4337, "low": 0.4301, "close": 0.4327, "volume": 4103.7, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 0.4329, "high": 0.4329, "low": 0.431, "close": 0.4319, "volume": 2597.3, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 0.4314, "high": 0.4314, "low": 0.4296, "close": 0.43, "volume": 983.3, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 0.4303, "high": 0.4321, "low": 0.4297, "close": 0.4297, "volume": 3141.6, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 0.431, "high": 0.4315, "low": 0.4283, "close": 0.4285, "volume": 14459.5, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 0.4289, "high": 0.4326, "low": 0.4263, "close": 0.4321, "volume": 11343.0, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 0.4329, "high": 0.433, "low": 0.4297, "close": 0.4297, "volume": 25670.5, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 0.4302, "high": 0.4329, "low": 0.4293, "close": 0.4328, "volume": 2463.3, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 0.4331, "high": 0.4338, "low": 0.4245, "close": 0.4268, "volume": 23474.0, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 0.4261, "high": 0.4285, "low": 0.4169, "close": 0.4224, "volume": 24755.2, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 0.4224, "high": 0.4271, "low": 0.4209, "close": 0.4271, "volume": 28867.8, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 0.4268, "high": 0.4361, "low": 0.4268, "close": 0.4341, "volume": 16466.0, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 0.4342, "high": 0.4383, "low": 0.4327, "close": 0.4377, "volume": 16367.8, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 0.4382, "high": 0.444, "low": 0.4382, "close": 0.444, "volume": 21890.6, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 0.4433, "high": 0.4478, "low": 0.4432, "close": 0.4448, "volume": 29708.5, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 0.4471, "high": 0.4485, "low": 0.4458, "close": 0.4459, "volume": 6901.4, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 0.4452, "high": 0.4452, "low": 0.4407, "close": 0.4407, "volume": 10773.4, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 0.4406, "high": 0.4416, "low": 0.4388, "close": 0.4414, "volume": 4157.8, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 0.4411, "high": 0.4411, "low": 0.4386, "close": 0.439, "volume": 1065.5, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 0.4388, "high": 0.4398, "low": 0.4375, "close": 0.4377, "volume": 1716.7, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 0.4374, "high": 0.4374, "low": 0.4307, "close": 0.4329, "volume": 6951.5, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 0.4328, "high": 0.4347, "low": 0.4293, "close": 0.4323, "volume": 2489.2, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 0.4315, "high": 0.4352, "low": 0.431, "close": 0.4352, "volume": 693.1, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 0.4336, "high": 0.4376, "low": 0.4317, "close": 0.4326, "volume": 1838.9, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 0.4315, "high": 0.4365, "low": 0.4311, "close": 0.4361, "volume": 2701.1, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 0.436, "high": 0.4371, "low": 0.4352, "close": 0.4364, "volume": 998.7, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 0.4363, "high": 0.4383, "low": 0.4362, "close": 0.4375, "volume": 683.8, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 0.4371, "high": 0.4385, "low": 0.4359, "close": 0.4373, "volume": 3469.6, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 0.4374, "high": 0.4385, "low": 0.4313, "close": 0.4321, "volume": 35660.0, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 0.4319, "high": 0.4329, "low": 0.4288, "close": 0.4303, "volume": 4712.2, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 0.4301, "high": 0.4313, "low": 0.4297, "close": 0.4303, "volume": 397.7, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 0.4289, "high": 0.4313, "low": 0.4289, "close": 0.4294, "volume": 2697.9, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 0.429, "high": 0.4304, "low": 0.4286, "close": 0.4304, "volume": 5206.7, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 0.4301, "high": 0.4318, "low": 0.4287, "close": 0.4294, "volume": 2672.5, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 0.4289, "high": 0.4322, "low": 0.4285, "close": 0.4322, "volume": 5604.5, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 0.4322, "high": 0.4323, "low": 0.4301, "close": 0.4315, "volume": 3233.7, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 0.4316, "high": 0.4316, "low": 0.4261, "close": 0.4288, "volume": 8380.0, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 0.427, "high": 0.4277, "low": 0.4257, "close": 0.4273, "volume": 2078.7, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 0.4264, "high": 0.4277, "low": 0.4238, "close": 0.4265, "volume": 8238.1, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 0.426, "high": 0.4285, "low": 0.4247, "close": 0.4275, "volume": 4669.1, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 0.4282, "high": 0.429, "low": 0.4264, "close": 0.4281, "volume": 1951.5, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 0.4284, "high": 0.4284, "low": 0.4255, "close": 0.4277, "volume": 13771.4, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 0.4282, "high": 0.4282, "low": 0.4252, "close": 0.4266, "volume": 30659.3, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 0.4258, "high": 0.4275, "low": 0.4226, "close": 0.4238, "volume": 5554.5, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 0.4225, "high": 0.4226, "low": 0.4183, "close": 0.4193, "volume": 134620.6, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 0.4186, "high": 0.4209, "low": 0.4177, "close": 0.42, "volume": 32634.0, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 0.4194, "high": 0.4201, "low": 0.4187, "close": 0.4196, "volume": 282.7, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 0.4201, "high": 0.4253, "low": 0.419, "close": 0.4251, "volume": 2435.4, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 0.4254, "high": 0.4268, "low": 0.4239, "close": 0.4252, "volume": 17114.1, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 0.4247, "high": 0.4271, "low": 0.4242, "close": 0.4256, "volume": 337.9, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 0.4245, "high": 0.4256, "low": 0.422, "close": 0.4249, "volume": 127230.6, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 0.4251, "high": 0.4251, "low": 0.4195, "close": 0.4207, "volume": 33541.4, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 0.4217, "high": 0.4217, "low": 0.415, "close": 0.415, "volume": 11734.5, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 0.4168, "high": 0.4222, "low": 0.4154, "close": 0.421, "volume": 10313.2, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 0.4204, "high": 0.4204, "low": 0.415, "close": 0.4155, "volume": 3825.7, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 0.4158, "high": 0.4158, "low": 0.4044, "close": 0.4047, "volume": 47088.4, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 0.4048, "high": 0.4092, "low": 0.4033, "close": 0.409, "volume": 19421.0, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 0.409, "high": 0.4105, "low": 0.4084, "close": 0.4088, "volume": 1683.1, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 0.4086, "high": 0.412, "low": 0.4086, "close": 0.4093, "volume": 2724.9, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 0.4099, "high": 0.411, "low": 0.4092, "close": 0.411, "volume": 1663.5, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 0.4104, "high": 0.411, "low": 0.4098, "close": 0.4098, "volume": 599.6, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 0.4092, "high": 0.4106, "low": 0.4085, "close": 0.4103, "volume": 16263.9, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 0.4102, "high": 0.4105, "low": 0.409, "close": 0.4101, "volume": 57999.7, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 0.4094, "high": 0.4107, "low": 0.4061, "close": 0.4075, "volume": 4200.3, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 0.4074, "high": 0.4104, "low": 0.4068, "close": 0.4074, "volume": 3456.7, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 0.4074, "high": 0.4086, "low": 0.4067, "close": 0.408, "volume": 3737.2, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 0.4092, "high": 0.4108, "low": 0.4087, "close": 0.4108, "volume": 7138.5, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 0.4094, "high": 0.4096, "low": 0.4086, "close": 0.4096, "volume": 1156.9, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 0.4084, "high": 0.4089, "low": 0.4083, "close": 0.4083, "volume": 1072.1, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 0.4089, "high": 0.412, "low": 0.4084, "close": 0.411, "volume": 4462.2, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 0.4117, "high": 0.4198, "low": 0.4099, "close": 0.4195, "volume": 13050.0, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 0.4186, "high": 0.4213, "low": 0.4162, "close": 0.418, "volume": 2687.6, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 0.4171, "high": 0.4182, "low": 0.4166, "close": 0.4176, "volume": 2173.2, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 0.4186, "high": 0.4192, "low": 0.4162, "close": 0.4185, "volume": 6842.5, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 0.4187, "high": 0.419, "low": 0.4173, "close": 0.4184, "volume": 3758.6, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 0.419, "high": 0.4196, "low": 0.4181, "close": 0.4187, "volume": 617.7, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 0.4179, "high": 0.4201, "low": 0.4166, "close": 0.4166, "volume": 8604.2, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 0.4165, "high": 0.4197, "low": 0.4165, "close": 0.4182, "volume": 29696.5, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 0.4181, "high": 0.4181, "low": 0.4124, "close": 0.4125, "volume": 5230.4, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 0.4123, "high": 0.4142, "low": 0.4098, "close": 0.4137, "volume": 3823.6, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 0.414, "high": 0.4156, "low": 0.4129, "close": 0.4142, "volume": 5089.7, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 0.414, "high": 0.414, "low": 0.4082, "close": 0.4084, "volume": 1905.8, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 0.4083, "high": 0.4135, "low": 0.4079, "close": 0.4104, "volume": 24705.0, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 0.411, "high": 0.4136, "low": 0.411, "close": 0.4135, "volume": 24175.0, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 0.4141, "high": 0.4144, "low": 0.4068, "close": 0.4136, "volume": 20644.4, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 0.4135, "high": 0.4135, "low": 0.4057, "close": 0.406, "volume": 15924.3, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 0.4055, "high": 0.4084, "low": 0.4043, "close": 0.4068, "volume": 34158.2, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 0.4063, "high": 0.4084, "low": 0.4055, "close": 0.4067, "volume": 15768.0, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 0.4047, "high": 0.4049, "low": 0.3917, "close": 0.3967, "volume": 59755.3, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 0.3956, "high": 0.3963, "low": 0.3922, "close": 0.3958, "volume": 2348.4, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 0.3956, "high": 0.3956, "low": 0.3934, "close": 0.3942, "volume": 4945.4, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 0.3936, "high": 0.3974, "low": 0.3935, "close": 0.3966, "volume": 2484.3, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 0.3963, "high": 0.3974, "low": 0.3947, "close": 0.3947, "volume": 3443.1, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 0.3942, "high": 0.3972, "low": 0.3939, "close": 0.3963, "volume": 1669.5, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 0.3958, "high": 0.3969, "low": 0.3939, "close": 0.3958, "volume": 37003.1, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 0.3956, "high": 0.3968, "low": 0.3956, "close": 0.3963, "volume": 3995.2, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 0.3963, "high": 0.3973, "low": 0.3963, "close": 0.3967, "volume": 5197.8, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 0.3968, "high": 0.3968, "low": 0.3933, "close": 0.3943, "volume": 11987.4, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 0.3947, "high": 0.3954, "low": 0.3943, "close": 0.3946, "volume": 2396.8, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 0.3953, "high": 0.3967, "low": 0.3916, "close": 0.392, "volume": 6631.5, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 0.3919, "high": 0.3936, "low": 0.39, "close": 0.3918, "volume": 18494.4, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 0.3909, "high": 0.3956, "low": 0.387, "close": 0.3951, "volume": 56387.0, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 0.3951, "high": 0.3959, "low": 0.3921, "close": 0.3927, "volume": 6918.8, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 0.3934, "high": 0.3959, "low": 0.3912, "close": 0.3935, "volume": 6087.3, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 0.3954, "high": 0.3961, "low": 0.3934, "close": 0.3934, "volume": 5876.7, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 0.3938, "high": 0.3945, "low": 0.3856, "close": 0.3866, "volume": 27546.1, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 0.3854, "high": 0.3893, "low": 0.3843, "close": 0.3867, "volume": 6736.7, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 0.3864, "high": 0.3889, "low": 0.382, "close": 0.3889, "volume": 9225.1, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 0.3892, "high": 0.3931, "low": 0.3891, "close": 0.3931, "volume": 29157.0, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 0.3931, "high": 0.3941, "low": 0.3914, "close": 0.3924, "volume": 1131.0, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 0.3924, "high": 0.3944, "low": 0.3924, "close": 0.394, "volume": 2191.0, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 0.3944, "high": 0.3975, "low": 0.3943, "close": 0.3975, "volume": 9540.1, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 0.3967, "high": 0.3995, "low": 0.3967, "close": 0.3982, "volume": 9804.0, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 0.3977, "high": 0.4056, "low": 0.3977, "close": 0.405, "volume": 22479.0, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 0.4058, "high": 0.4086, "low": 0.4058, "close": 0.4068, "volume": 13212.9, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 0.4058, "high": 0.4085, "low": 0.4053, "close": 0.4074, "volume": 14976.7, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 0.4074, "high": 0.409, "low": 0.4074, "close": 0.4081, "volume": 5379.7, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 0.4084, "high": 0.4171, "low": 0.4081, "close": 0.4155, "volume": 36545.6, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 0.4154, "high": 0.4162, "low": 0.4126, "close": 0.4126, "volume": 11397.2, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 0.413, "high": 0.4136, "low": 0.413, "close": 0.4136, "volume": 34.6, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 0.4129, "high": 0.4146, "low": 0.4123, "close": 0.4141, "volume": 2123.5, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 0.4136, "high": 0.4139, "low": 0.4114, "close": 0.4121, "volume": 640.0, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 0.4121, "high": 0.4126, "low": 0.4115, "close": 0.4116, "volume": 3917.3, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 0.4125, "high": 0.4133, "low": 0.4114, "close": 0.4114, "volume": 1797.6, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 0.4112, "high": 0.415, "low": 0.4098, "close": 0.4145, "volume": 6409.5, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 0.4131, "high": 0.4131, "low": 0.4109, "close": 0.413, "volume": 2553.1, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 0.4135, "high": 0.4158, "low": 0.4135, "close": 0.415, "volume": 24844.4, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 0.4143, "high": 0.4153, "low": 0.4137, "close": 0.4148, "volume": 8285.0, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 0.4143, "high": 0.4148, "low": 0.4141, "close": 0.4141, "volume": 1741.1, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 0.415, "high": 0.4155, "low": 0.4145, "close": 0.4155, "volume": 14811.1, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 0.4158, "high": 0.4187, "low": 0.4155, "close": 0.4168, "volume": 17019.2, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 0.4175, "high": 0.4178, "low": 0.4144, "close": 0.4158, "volume": 9805.0, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 0.4158, "high": 0.4173, "low": 0.4153, "close": 0.4166, "volume": 8601.8, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 0.4164, "high": 0.4185, "low": 0.4164, "close": 0.418, "volume": 6488.5, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 0.4179, "high": 0.4184, "low": 0.4174, "close": 0.4174, "volume": 659.8, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 0.4175, "high": 0.4175, "low": 0.4151, "close": 0.4159, "volume": 15930.1, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 0.4157, "high": 0.4157, "low": 0.4138, "close": 0.4138, "volume": 1051.0, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 0.4134, "high": 0.4157, "low": 0.4132, "close": 0.4155, "volume": 13177.7, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 0.4166, "high": 0.4166, "low": 0.4145, "close": 0.4159, "volume": 3870.3, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 0.4154, "high": 0.4154, "low": 0.4145, "close": 0.4152, "volume": 7855.1, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 0.4146, "high": 0.4169, "low": 0.4145, "close": 0.4145, "volume": 2868.2, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 0.4154, "high": 0.416, "low": 0.4148, "close": 0.416, "volume": 25877.7, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 0.4168, "high": 0.4172, "low": 0.4165, "close": 0.4171, "volume": 1076.9, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 0.4174, "high": 0.4174, "low": 0.4163, "close": 0.4164, "volume": 11.2, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 0.4161, "high": 0.4174, "low": 0.4161, "close": 0.4172, "volume": 1756.1, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 0.4162, "high": 0.4162, "low": 0.4162, "close": 0.4162, "volume": 10.0, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 0.4165, "high": 0.4171, "low": 0.4165, "close": 0.4171, "volume": 627.0, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 0.4174, "high": 0.4207, "low": 0.4174, "close": 0.4204, "volume": 64163.0, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 0.4208, "high": 0.4267, "low": 0.4205, "close": 0.4242, "volume": 10821.6, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 0.4249, "high": 0.4249, "low": 0.4229, "close": 0.423, "volume": 15408.3, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 0.4247, "high": 0.4247, "low": 0.4202, "close": 0.4224, "volume": 30359.0, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 0.4236, "high": 0.4288, "low": 0.4226, "close": 0.4265, "volume": 9608.3, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 0.4262, "high": 0.4262, "low": 0.4229, "close": 0.4236, "volume": 9989.9, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 0.4233, "high": 0.4259, "low": 0.421, "close": 0.421, "volume": 13175.3, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 0.4211, "high": 0.4229, "low": 0.4187, "close": 0.4227, "volume": 5877.1, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 0.4222, "high": 0.4226, "low": 0.4135, "close": 0.4183, "volume": 30469.0, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 0.4168, "high": 0.4241, "low": 0.4168, "close": 0.4215, "volume": 6864.4, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 0.4209, "high": 0.4212, "low": 0.419, "close": 0.4203, "volume": 1612.0, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 0.4203, "high": 0.4203, "low": 0.4176, "close": 0.4176, "volume": 5125.2, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 0.4174, "high": 0.4191, "low": 0.4139, "close": 0.4166, "volume": 3589.8, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 0.4177, "high": 0.42, "low": 0.4177, "close": 0.4199, "volume": 13754.5, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 0.4182, "high": 0.4186, "low": 0.4165, "close": 0.4176, "volume": 13737.1, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 0.4176, "high": 0.4176, "low": 0.415, "close": 0.415, "volume": 4099.0, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 0.415, "high": 0.4153, "low": 0.4114, "close": 0.4114, "volume": 7683.8, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 0.4113, "high": 0.4128, "low": 0.4092, "close": 0.4128, "volume": 7206.3, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 0.4117, "high": 0.4129, "low": 0.4111, "close": 0.4111, "volume": 2622.3, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 0.411, "high": 0.4118, "low": 0.4105, "close": 0.4118, "volume": 82.2, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 0.4112, "high": 0.4113, "low": 0.4093, "close": 0.4096, "volume": 1163.1, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 0.4113, "high": 0.4113, "low": 0.4104, "close": 0.4108, "volume": 1279.0, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 0.411, "high": 0.4113, "low": 0.411, "close": 0.4113, "volume": 6196.1, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 0.4113, "high": 0.4126, "low": 0.4113, "close": 0.4124, "volume": 7253.4, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 0.4112, "high": 0.4122, "low": 0.4101, "close": 0.4122, "volume": 4233.4, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 0.4109, "high": 0.4117, "low": 0.4109, "close": 0.4117, "volume": 1058.2, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 0.4113, "high": 0.4113, "low": 0.4071, "close": 0.4076, "volume": 8397.7, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 0.4075, "high": 0.4082, "low": 0.4075, "close": 0.408, "volume": 34.0, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 0.4081, "high": 0.4081, "low": 0.4081, "close": 0.4081, "volume": 25.9, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 0.4084, "high": 0.4092, "low": 0.4081, "close": 0.4092, "volume": 1683.6, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 0.4094, "high": 0.4113, "low": 0.409, "close": 0.4099, "volume": 3803.1, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 0.4099, "high": 0.4109, "low": 0.4098, "close": 0.4103, "volume": 333.3, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 0.4094, "high": 0.4094, "low": 0.4072, "close": 0.4077, "volume": 3314.7, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 0.4075, "high": 0.4085, "low": 0.4054, "close": 0.407, "volume": 35505.7, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 0.4066, "high": 0.4072, "low": 0.4043, "close": 0.4064, "volume": 54138.4, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 0.407, "high": 0.4075, "low": 0.4067, "close": 0.4071, "volume": 13025.8, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 0.407, "high": 0.414, "low": 0.4069, "close": 0.4133, "volume": 37898.2, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 0.4137, "high": 0.4147, "low": 0.4128, "close": 0.4128, "volume": 3707.6, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 0.412, "high": 0.4235, "low": 0.412, "close": 0.423, "volume": 15984.8, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 0.4237, "high": 0.4267, "low": 0.422, "close": 0.4225, "volume": 19217.5, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 0.4242, "high": 0.4246, "low": 0.4204, "close": 0.4211, "volume": 1082.8, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 0.4223, "high": 0.4242, "low": 0.4209, "close": 0.4241, "volume": 16945.1, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 0.4243, "high": 0.4256, "low": 0.4225, "close": 0.4225, "volume": 6049.4, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 0.4226, "high": 0.4227, "low": 0.4209, "close": 0.4224, "volume": 1966.7, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 0.4224, "high": 0.4233, "low": 0.4204, "close": 0.4207, "volume": 2258.6, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 0.4204, "high": 0.4213, "low": 0.4198, "close": 0.4199, "volume": 3208.8, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 0.4198, "high": 0.4199, "low": 0.4187, "close": 0.4191, "volume": 973.4, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 0.4185, "high": 0.4202, "low": 0.4181, "close": 0.419, "volume": 900.0, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 0.4184, "high": 0.4191, "low": 0.4168, "close": 0.4168, "volume": 4772.7, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 0.4178, "high": 0.4185, "low": 0.4165, "close": 0.4165, "volume": 6127.9, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 0.4165, "high": 0.4165, "low": 0.4103, "close": 0.411, "volume": 21756.0, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 0.4104, "high": 0.4112, "low": 0.4062, "close": 0.4091, "volume": 24266.5, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 0.4092, "high": 0.4092, "low": 0.405, "close": 0.4078, "volume": 22755.8, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 0.4065, "high": 0.4135, "low": 0.4065, "close": 0.4129, "volume": 8429.7, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 0.4111, "high": 0.4119, "low": 0.4095, "close": 0.4119, "volume": 2163.6, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 0.4107, "high": 0.4107, "low": 0.4074, "close": 0.4076, "volume": 15961.7, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 0.4081, "high": 0.4086, "low": 0.4071, "close": 0.4074, "volume": 1133.6, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 0.4077, "high": 0.4077, "low": 0.4054, "close": 0.4073, "volume": 2269.0, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 0.4072, "high": 0.4076, "low": 0.4057, "close": 0.406, "volume": 479.5, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 0.4057, "high": 0.4057, "low": 0.4034, "close": 0.4038, "volume": 14526.2, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 0.4035, "high": 0.4049, "low": 0.3988, "close": 0.4045, "volume": 25466.9, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 0.4049, "high": 0.4071, "low": 0.4015, "close": 0.4022, "volume": 5649.2, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 0.4029, "high": 0.4035, "low": 0.4005, "close": 0.4021, "volume": 4632.9, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 0.4035, "high": 0.4046, "low": 0.4035, "close": 0.4046, "volume": 26325.6, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 0.4042, "high": 0.4042, "low": 0.4035, "close": 0.4037, "volume": 5985.2, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 0.4051, "high": 0.4051, "low": 0.4021, "close": 0.4027, "volume": 12017.7, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 0.4021, "high": 0.4039, "low": 0.4021, "close": 0.4036, "volume": 489.8, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 0.4039, "high": 0.4054, "low": 0.4036, "close": 0.4036, "volume": 2412.9, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 0.4035, "high": 0.4035, "low": 0.4025, "close": 0.4025, "volume": 46.5, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 0.4019, "high": 0.402, "low": 0.4012, "close": 0.4012, "volume": 1945.1, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 0.4018, "high": 0.4039, "low": 0.4006, "close": 0.4024, "volume": 17793.1, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 0.4027, "high": 0.4051, "low": 0.4023, "close": 0.4039, "volume": 2301.4, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 0.4041, "high": 0.4062, "low": 0.4041, "close": 0.405, "volume": 402.3, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 0.405, "high": 0.4063, "low": 0.4019, "close": 0.402, "volume": 19108.7, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 0.4014, "high": 0.4024, "low": 0.3948, "close": 0.4016, "volume": 86717.2, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 0.3999, "high": 0.4027, "low": 0.3994, "close": 0.4014, "volume": 27307.2, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 0.4019, "high": 0.4056, "low": 0.4019, "close": 0.4044, "volume": 18405.8, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 0.4038, "high": 0.4038, "low": 0.3997, "close": 0.3997, "volume": 17813.8, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 0.3999, "high": 0.4015, "low": 0.3982, "close": 0.4003, "volume": 37553.6, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 0.3993, "high": 0.3995, "low": 0.396, "close": 0.3994, "volume": 75600.9, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 0.3991, "high": 0.4013, "low": 0.3944, "close": 0.4009, "volume": 30291.3, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 0.3994, "high": 0.4013, "low": 0.3974, "close": 0.4013, "volume": 5091.0, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 0.4007, "high": 0.4029, "low": 0.4004, "close": 0.4024, "volume": 2303.3, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 0.403, "high": 0.4032, "low": 0.4, "close": 0.4015, "volume": 19098.5, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 0.4011, "high": 0.404, "low": 0.4002, "close": 0.404, "volume": 26481.3, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 0.4038, "high": 0.4054, "low": 0.4033, "close": 0.4053, "volume": 4599.6, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 0.4056, "high": 0.4084, "low": 0.404, "close": 0.4048, "volume": 73509.0, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 0.4047, "high": 0.4075, "low": 0.4047, "close": 0.4056, "volume": 106463.9, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 0.4062, "high": 0.4062, "low": 0.4, "close": 0.4023, "volume": 4826.7, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 0.4005, "high": 0.4059, "low": 0.3993, "close": 0.4059, "volume": 5577.9, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 0.4054, "high": 0.4057, "low": 0.4028, "close": 0.4035, "volume": 21959.5, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 0.4024, "high": 0.4033, "low": 0.4019, "close": 0.4019, "volume": 2363.7, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 0.4018, "high": 0.4021, "low": 0.4003, "close": 0.4009, "volume": 1417.6, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 0.401, "high": 0.4015, "low": 0.4006, "close": 0.4013, "volume": 3935.3, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 0.4014, "high": 0.4014, "low": 0.3996, "close": 0.4, "volume": 6677.6, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 0.3995, "high": 0.4032, "low": 0.3994, "close": 0.4029, "volume": 54991.4, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 0.4036, "high": 0.4051, "low": 0.4031, "close": 0.4037, "volume": 7966.7, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 0.4044, "high": 0.4066, "low": 0.4036, "close": 0.4037, "volume": 3627.2, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 0.4032, "high": 0.4034, "low": 0.4003, "close": 0.4028, "volume": 15883.4, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 0.4033, "high": 0.4038, "low": 0.4022, "close": 0.4022, "volume": 9635.9, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 0.4023, "high": 0.4043, "low": 0.4016, "close": 0.4021, "volume": 14455.0, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 0.4016, "high": 0.4048, "low": 0.4014, "close": 0.4048, "volume": 1799.0, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 0.4029, "high": 0.4042, "low": 0.399, "close": 0.4028, "volume": 15853.1, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 0.4031, "high": 0.4039, "low": 0.3924, "close": 0.3942, "volume": 96148.8, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 0.3931, "high": 0.3952, "low": 0.3889, "close": 0.3893, "volume": 18083.4, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 0.39, "high": 0.3918, "low": 0.3878, "close": 0.3901, "volume": 15429.6, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 0.3901, "high": 0.3905, "low": 0.3875, "close": 0.3893, "volume": 5130.4, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 0.3896, "high": 0.3896, "low": 0.3886, "close": 0.3886, "volume": 1555.1, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 0.3891, "high": 0.3918, "low": 0.3887, "close": 0.3898, "volume": 6810.4, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 0.3904, "high": 0.3904, "low": 0.3859, "close": 0.388, "volume": 7394.3, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 0.3876, "high": 0.3876, "low": 0.3854, "close": 0.3868, "volume": 15219.9, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 0.3859, "high": 0.3882, "low": 0.3853, "close": 0.3872, "volume": 7089.2, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 0.3875, "high": 0.388, "low": 0.38, "close": 0.3806, "volume": 13727.5, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 0.3799, "high": 0.3857, "low": 0.379, "close": 0.3857, "volume": 7474.7, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 0.3857, "high": 0.3863, "low": 0.3846, "close": 0.3846, "volume": 11897.9, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 0.3851, "high": 0.3861, "low": 0.3851, "close": 0.3859, "volume": 2192.1, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 0.3857, "high": 0.3871, "low": 0.3854, "close": 0.3861, "volume": 387.7, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 0.3866, "high": 0.3874, "low": 0.3855, "close": 0.3855, "volume": 2158.7, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 0.3855, "high": 0.3886, "low": 0.3855, "close": 0.3886, "volume": 2773.0, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 0.3884, "high": 0.3916, "low": 0.3882, "close": 0.3913, "volume": 8008.1, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 0.3917, "high": 0.3955, "low": 0.3917, "close": 0.3945, "volume": 62814.7, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 0.3945, "high": 0.3953, "low": 0.3911, "close": 0.3928, "volume": 18359.8, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 0.3917, "high": 0.3917, "low": 0.3822, "close": 0.3822, "volume": 29985.4, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 0.3819, "high": 0.3819, "low": 0.378, "close": 0.3797, "volume": 41474.8, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 0.3777, "high": 0.3793, "low": 0.3714, "close": 0.3773, "volume": 37500.8, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 0.3756, "high": 0.3763, "low": 0.3741, "close": 0.3752, "volume": 2202.2, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 0.3769, "high": 0.3769, "low": 0.369, "close": 0.3723, "volume": 42772.9, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 0.3724, "high": 0.3785, "low": 0.3724, "close": 0.3781, "volume": 7293.4, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 0.3783, "high": 0.3842, "low": 0.3767, "close": 0.3842, "volume": 25953.2, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 0.3847, "high": 0.3874, "low": 0.3845, "close": 0.3845, "volume": 31808.3, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 0.3854, "high": 0.3909, "low": 0.3854, "close": 0.3904, "volume": 6270.7, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 0.391, "high": 0.3932, "low": 0.3905, "close": 0.3924, "volume": 5243.1, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 0.3929, "high": 0.3948, "low": 0.3911, "close": 0.3914, "volume": 12559.3, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 0.3905, "high": 0.3909, "low": 0.3885, "close": 0.3885, "volume": 2201.7, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 0.3883, "high": 0.3883, "low": 0.382, "close": 0.382, "volume": 8531.3, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 0.3821, "high": 0.3864, "low": 0.3821, "close": 0.3855, "volume": 2351.4, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 0.3852, "high": 0.3852, "low": 0.3839, "close": 0.385, "volume": 2548.7, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 0.3832, "high": 0.3832, "low": 0.3798, "close": 0.3798, "volume": 2106.9, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 0.3798, "high": 0.3809, "low": 0.3759, "close": 0.3807, "volume": 4785.2, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 0.3794, "high": 0.3857, "low": 0.3774, "close": 0.3843, "volume": 8847.7, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 0.3842, "high": 0.3858, "low": 0.3815, "close": 0.3845, "volume": 262.1, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 0.3858, "high": 0.3878, "low": 0.3858, "close": 0.3868, "volume": 11934.9, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 0.388, "high": 0.388, "low": 0.383, "close": 0.3847, "volume": 13167.9, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 0.3851, "high": 0.3858, "low": 0.3843, "close": 0.3848, "volume": 58.1, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 0.3852, "high": 0.3852, "low": 0.3801, "close": 0.382, "volume": 16910.8, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 0.3815, "high": 0.3857, "low": 0.3799, "close": 0.3832, "volume": 33664.9, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 0.3835, "high": 0.3835, "low": 0.3687, "close": 0.3688, "volume": 19496.9, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 0.3688, "high": 0.3694, "low": 0.3587, "close": 0.3687, "volume": 144197.4, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 0.3666, "high": 0.3674, "low": 0.3641, "close": 0.367, "volume": 1266.3, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 0.3673, "high": 0.3688, "low": 0.367, "close": 0.3671, "volume": 480.1, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 0.3659, "high": 0.3667, "low": 0.3638, "close": 0.3653, "volume": 3994.1, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 0.3648, "high": 0.3671, "low": 0.3631, "close": 0.3659, "volume": 30262.1, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 0.3674, "high": 0.3686, "low": 0.3639, "close": 0.3686, "volume": 12945.8, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 0.368, "high": 0.368, "low": 0.3626, "close": 0.3655, "volume": 5066.0, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 0.3645, "high": 0.366, "low": 0.3631, "close": 0.3641, "volume": 5079.7, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 0.3652, "high": 0.3652, "low": 0.3626, "close": 0.3639, "volume": 2317.7, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 0.3643, "high": 0.3659, "low": 0.3598, "close": 0.3598, "volume": 39590.3, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 0.3598, "high": 0.3637, "low": 0.355, "close": 0.3637, "volume": 27520.2, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 0.3638, "high": 0.3659, "low": 0.3625, "close": 0.3646, "volume": 14709.6, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 0.3642, "high": 0.3663, "low": 0.3642, "close": 0.3661, "volume": 5168.8, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 0.3665, "high": 0.3681, "low": 0.3657, "close": 0.3673, "volume": 5197.9, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 0.3675, "high": 0.3689, "low": 0.367, "close": 0.3689, "volume": 2304.3, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 0.3693, "high": 0.371, "low": 0.3693, "close": 0.3706, "volume": 2554.3, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 0.3707, "high": 0.3728, "low": 0.3694, "close": 0.3699, "volume": 4922.1, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 0.3696, "high": 0.3696, "low": 0.367, "close": 0.3685, "volume": 1421.2, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 0.3683, "high": 0.3688, "low": 0.3674, "close": 0.3686, "volume": 1679.5, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 0.3687, "high": 0.3696, "low": 0.3686, "close": 0.3696, "volume": 27.4, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 0.3688, "high": 0.3701, "low": 0.3688, "close": 0.3694, "volume": 13.8, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 0.3696, "high": 0.3719, "low": 0.3688, "close": 0.3691, "volume": 188.1, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 0.37, "high": 0.37, "low": 0.3688, "close": 0.3691, "volume": 52.3, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 0.3701, "high": 0.3702, "low": 0.3681, "close": 0.3684, "volume": 4042.3, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 0.3683, "high": 0.3683, "low": 0.3597, "close": 0.3597, "volume": 15614.8, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 0.3596, "high": 0.3612, "low": 0.3545, "close": 0.3569, "volume": 18362.3, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 0.356, "high": 0.356, "low": 0.3513, "close": 0.3513, "volume": 30936.4, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 0.3514, "high": 0.3539, "low": 0.3513, "close": 0.3527, "volume": 7034.8, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 0.3528, "high": 0.3554, "low": 0.3518, "close": 0.3518, "volume": 23619.7, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 0.3519, "high": 0.3571, "low": 0.3509, "close": 0.3536, "volume": 11148.2, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 0.3538, "high": 0.3607, "low": 0.353, "close": 0.3602, "volume": 36724.7, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 0.3606, "high": 0.3625, "low": 0.3591, "close": 0.3605, "volume": 5133.9, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 0.3609, "high": 0.3645, "low": 0.3607, "close": 0.3645, "volume": 9453.5, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 0.3631, "high": 0.3647, "low": 0.3624, "close": 0.3641, "volume": 6196.5, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 0.3645, "high": 0.3652, "low": 0.3613, "close": 0.365, "volume": 1117.2, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 0.3643, "high": 0.3674, "low": 0.3643, "close": 0.3656, "volume": 1983.1, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 0.3659, "high": 0.3659, "low": 0.3628, "close": 0.3629, "volume": 3571.2, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 0.3628, "high": 0.3631, "low": 0.3593, "close": 0.3622, "volume": 39702.6, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 0.3614, "high": 0.3622, "low": 0.361, "close": 0.3616, "volume": 177.5, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 0.3618, "high": 0.3618, "low": 0.3597, "close": 0.3604, "volume": 1549.9, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 0.3606, "high": 0.3608, "low": 0.357, "close": 0.357, "volume": 9127.7, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 0.3565, "high": 0.36, "low": 0.3557, "close": 0.3596, "volume": 3598.2, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 0.359, "high": 0.3594, "low": 0.358, "close": 0.3589, "volume": 3162.4, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 0.3583, "high": 0.3587, "low": 0.358, "close": 0.3587, "volume": 26.5, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 0.3589, "high": 0.359, "low": 0.358, "close": 0.3581, "volume": 497.9, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 0.3586, "high": 0.3591, "low": 0.3578, "close": 0.3591, "volume": 19.7, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 0.3581, "high": 0.359, "low": 0.3578, "close": 0.3578, "volume": 308.9, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 0.3574, "high": 0.358, "low": 0.3501, "close": 0.3502, "volume": 55711.5, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 0.3501, "high": 0.3502, "low": 0.3501, "close": 0.3502, "volume": 3991.2, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 0.3501, "high": 0.3509, "low": 0.35, "close": 0.35, "volume": 281170.5, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 0.35, "high": 0.3504, "low": 0.34, "close": 0.3432, "volume": 79491.4, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 0.3432, "high": 0.3478, "low": 0.3401, "close": 0.3464, "volume": 25774.3, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 0.3464, "high": 0.3528, "low": 0.3459, "close": 0.3515, "volume": 17434.4, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 0.3495, "high": 0.354, "low": 0.3484, "close": 0.3496, "volume": 19328.7, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 0.3486, "high": 0.3496, "low": 0.3462, "close": 0.3476, "volume": 3429.8, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 0.3472, "high": 0.352, "low": 0.3469, "close": 0.3489, "volume": 10194.4, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 0.3486, "high": 0.3486, "low": 0.3442, "close": 0.3442, "volume": 10071.4, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 0.3449, "high": 0.3452, "low": 0.3331, "close": 0.3331, "volume": 50318.1, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 0.333, "high": 0.333, "low": 0.305, "close": 0.312, "volume": 547835.6, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 0.312, "high": 0.3145, "low": 0.3049, "close": 0.3129, "volume": 102395.9, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 0.3129, "high": 0.3133, "low": 0.3067, "close": 0.308, "volume": 43522.5, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 0.3086, "high": 0.3118, "low": 0.307, "close": 0.3096, "volume": 26191.0, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 0.3095, "high": 0.3118, "low": 0.2984, "close": 0.3038, "volume": 68522.8, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 0.3034, "high": 0.304, "low": 0.2793, "close": 0.2888, "volume": 111639.1, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 0.2899, "high": 0.3095, "low": 0.2888, "close": 0.3076, "volume": 39316.0, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 0.3072, "high": 0.3072, "low": 0.299, "close": 0.3003, "volume": 11219.1, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 0.302, "high": 0.3026, "low": 0.2979, "close": 0.3004, "volume": 6606.7, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 0.3018, "high": 0.3018, "low": 0.2915, "close": 0.2941, "volume": 4017.9, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 0.2937, "high": 0.2959, "low": 0.2858, "close": 0.2941, "volume": 45653.7, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 0.2959, "high": 0.2977, "low": 0.2815, "close": 0.2876, "volume": 37451.1, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 0.2878, "high": 0.307, "low": 0.28, "close": 0.3056, "volume": 235632.7, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 0.3074, "high": 0.3254, "low": 0.3059, "close": 0.3157, "volume": 56064.8, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 0.3156, "high": 0.3205, "low": 0.3143, "close": 0.32, "volume": 9068.7, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 0.3184, "high": 0.3243, "low": 0.3168, "close": 0.3184, "volume": 74958.2, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 0.318, "high": 0.3209, "low": 0.3155, "close": 0.3188, "volume": 10131.8, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 0.3181, "high": 0.3181, "low": 0.3084, "close": 0.3084, "volume": 18253.7, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 0.3084, "high": 0.3124, "low": 0.3067, "close": 0.3105, "volume": 11011.1, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 0.3118, "high": 0.3152, "low": 0.3097, "close": 0.3138, "volume": 9920.9, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 0.3122, "high": 0.3184, "low": 0.3086, "close": 0.3146, "volume": 48679.4, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 0.3146, "high": 0.3185, "low": 0.3146, "close": 0.3161, "volume": 5993.6, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 0.3171, "high": 0.3194, "low": 0.3119, "close": 0.3121, "volume": 9508.1, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 0.3117, "high": 0.3266, "low": 0.3117, "close": 0.3257, "volume": 29442.9, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 0.3255, "high": 0.3308, "low": 0.3233, "close": 0.3286, "volume": 8699.5, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 0.327, "high": 0.3295, "low": 0.3264, "close": 0.327, "volume": 11832.3, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 0.3274, "high": 0.3274, "low": 0.3247, "close": 0.3271, "volume": 5933.7, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 0.3256, "high": 0.3275, "low": 0.325, "close": 0.3264, "volume": 2346.8, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 0.3265, "high": 0.3317, "low": 0.3265, "close": 0.3315, "volume": 1901.6, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 0.3317, "high": 0.3329, "low": 0.3293, "close": 0.3312, "volume": 12189.5, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 0.3316, "high": 0.334, "low": 0.3301, "close": 0.334, "volume": 3832.8, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 0.3323, "high": 0.333, "low": 0.3242, "close": 0.3249, "volume": 9500.8, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 0.3248, "high": 0.3251, "low": 0.323, "close": 0.3243, "volume": 6202.7, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 0.3251, "high": 0.3256, "low": 0.3226, "close": 0.3231, "volume": 1230.4, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 0.3239, "high": 0.3252, "low": 0.3215, "close": 0.3243, "volume": 1644.9, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 0.3242, "high": 0.3262, "low": 0.3214, "close": 0.3214, "volume": 3104.6, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 0.3223, "high": 0.3251, "low": 0.32, "close": 0.3225, "volume": 3978.8, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 0.3232, "high": 0.336, "low": 0.3232, "close": 0.3345, "volume": 4363.0, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 0.3333, "high": 0.3349, "low": 0.3284, "close": 0.3326, "volume": 21879.0, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 0.3324, "high": 0.3359, "low": 0.3318, "close": 0.3353, "volume": 16525.7, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 0.3343, "high": 0.3359, "low": 0.3309, "close": 0.3309, "volume": 4962.6, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 0.3307, "high": 0.3345, "low": 0.3307, "close": 0.3329, "volume": 2073.1, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 0.3318, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 1231.2, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 0.3301, "high": 0.3327, "low": 0.3292, "close": 0.3313, "volume": 9544.9, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 0.3317, "high": 0.3327, "low": 0.33, "close": 0.3321, "volume": 2157.4, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 0.3327, "high": 0.3357, "low": 0.3298, "close": 0.3313, "volume": 12402.7, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 0.3311, "high": 0.3316, "low": 0.3291, "close": 0.3306, "volume": 2762.4, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 0.3308, "high": 0.333, "low": 0.3279, "close": 0.3305, "volume": 3350.8, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 0.3298, "high": 0.3355, "low": 0.327, "close": 0.3348, "volume": 51918.0, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 0.3331, "high": 0.3391, "low": 0.3327, "close": 0.3347, "volume": 18810.0, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 0.3357, "high": 0.3376, "low": 0.3346, "close": 0.3364, "volume": 25902.6, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 0.3362, "high": 0.3389, "low": 0.3348, "close": 0.3361, "volume": 12908.0, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 0.3361, "high": 0.3377, "low": 0.3346, "close": 0.3346, "volume": 3021.3, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 0.3352, "high": 0.3359, "low": 0.3332, "close": 0.3342, "volume": 1548.7, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 0.3333, "high": 0.3349, "low": 0.3333, "close": 0.3344, "volume": 1046.4, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 0.3344, "high": 0.3363, "low": 0.3344, "close": 0.3363, "volume": 107.1, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 0.3366, "high": 0.3389, "low": 0.3366, "close": 0.3376, "volume": 3872.3, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 0.3372, "high": 0.34, "low": 0.3368, "close": 0.3374, "volume": 1243.8, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 0.3374, "high": 0.3374, "low": 0.3328, "close": 0.3328, "volume": 3458.2, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 0.333, "high": 0.3359, "low": 0.3322, "close": 0.3359, "volume": 1994.7, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 0.3359, "high": 0.337, "low": 0.3331, "close": 0.3334, "volume": 1701.6, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 0.3321, "high": 0.3324, "low": 0.3215, "close": 0.3252, "volume": 4728.5, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 0.3241, "high": 0.3262, "low": 0.3229, "close": 0.3237, "volume": 2645.3, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 0.3231, "high": 0.3238, "low": 0.3215, "close": 0.3228, "volume": 10409.4, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 0.3231, "high": 0.3231, "low": 0.3198, "close": 0.3212, "volume": 6803.6, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 0.3212, "high": 0.3212, "low": 0.3164, "close": 0.3168, "volume": 1234.0, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 0.3168, "high": 0.3205, "low": 0.3168, "close": 0.3202, "volume": 9885.7, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 0.3198, "high": 0.3249, "low": 0.3175, "close": 0.3199, "volume": 87369.5, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 0.3204, "high": 0.3266, "low": 0.3203, "close": 0.3257, "volume": 9181.6, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 0.3263, "high": 0.3288, "low": 0.3232, "close": 0.3258, "volume": 3433.7, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 0.3259, "high": 0.326, "low": 0.3222, "close": 0.3228, "volume": 2783.3, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 0.3238, "high": 0.3252, "low": 0.3185, "close": 0.3222, "volume": 4316.3, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 0.3227, "high": 0.3356, "low": 0.3227, "close": 0.3337, "volume": 14378.7, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 0.3343, "high": 0.3387, "low": 0.3343, "close": 0.3379, "volume": 1966.4, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 0.3385, "high": 0.339, "low": 0.3353, "close": 0.3353, "volume": 1549.7, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 0.3355, "high": 0.3355, "low": 0.3336, "close": 0.3336, "volume": 1348.0, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 0.3331, "high": 0.3357, "low": 0.3331, "close": 0.335, "volume": 2823.8, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 0.3354, "high": 0.3357, "low": 0.3352, "close": 0.3352, "volume": 26.3, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 0.3348, "high": 0.3364, "low": 0.3348, "close": 0.3353, "volume": 1656.7, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 0.3343, "high": 0.3349, "low": 0.3328, "close": 0.3339, "volume": 277.3, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 0.3335, "high": 0.3338, "low": 0.3326, "close": 0.3338, "volume": 3645.0, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 0.3327, "high": 0.3342, "low": 0.3327, "close": 0.3339, "volume": 215.7, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 0.3333, "high": 0.3339, "low": 0.3328, "close": 0.3329, "volume": 1400.7, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 0.3324, "high": 0.339, "low": 0.3312, "close": 0.3351, "volume": 24880.2, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 0.3352, "high": 0.3362, "low": 0.3288, "close": 0.3305, "volume": 5322.7, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 0.3314, "high": 0.3381, "low": 0.3314, "close": 0.3376, "volume": 2369.8, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 0.3374, "high": 0.3403, "low": 0.3372, "close": 0.3394, "volume": 37042.6, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 0.3399, "high": 0.3449, "low": 0.3399, "close": 0.3428, "volume": 75710.7, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 0.3429, "high": 0.343, "low": 0.34, "close": 0.34, "volume": 12244.5, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 0.3397, "high": 0.3415, "low": 0.3396, "close": 0.3398, "volume": 3339.6, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 0.3397, "high": 0.3412, "low": 0.3397, "close": 0.3401, "volume": 875.7, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 0.34, "high": 0.3411, "low": 0.34, "close": 0.3406, "volume": 8756.3, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 0.3408, "high": 0.3471, "low": 0.3407, "close": 0.3467, "volume": 9982.6, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 0.3468, "high": 0.3523, "low": 0.3455, "close": 0.3519, "volume": 6573.1, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 0.3523, "high": 0.353, "low": 0.3506, "close": 0.3517, "volume": 43088.2, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 0.3506, "high": 0.3531, "low": 0.3479, "close": 0.3506, "volume": 12820.5, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 0.3508, "high": 0.3508, "low": 0.3476, "close": 0.3485, "volume": 43865.9, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 0.3499, "high": 0.3531, "low": 0.3488, "close": 0.351, "volume": 4081.4, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 0.3509, "high": 0.3518, "low": 0.3502, "close": 0.3516, "volume": 4234.1, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 0.3511, "high": 0.3517, "low": 0.3457, "close": 0.3457, "volume": 5997.3, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 0.3453, "high": 0.3479, "low": 0.3448, "close": 0.3475, "volume": 1558.8, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 0.3469, "high": 0.3488, "low": 0.3465, "close": 0.3476, "volume": 6539.7, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 0.3475, "high": 0.3479, "low": 0.3472, "close": 0.3472, "volume": 133.3, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 0.3466, "high": 0.3466, "low": 0.3454, "close": 0.346, "volume": 693.8, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 0.346, "high": 0.3466, "low": 0.3436, "close": 0.3447, "volume": 2133.4, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 0.3434, "high": 0.3444, "low": 0.3406, "close": 0.3425, "volume": 5116.9, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 0.3426, "high": 0.3426, "low": 0.3412, "close": 0.3426, "volume": 3929.8, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 0.3419, "high": 0.3427, "low": 0.3403, "close": 0.3403, "volume": 1539.3, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 0.3404, "high": 0.3418, "low": 0.3374, "close": 0.341, "volume": 9266.0, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 0.3427, "high": 0.344, "low": 0.3371, "close": 0.3421, "volume": 5232.6, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 0.3422, "high": 0.3432, "low": 0.34, "close": 0.341, "volume": 1087.2, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 0.341, "high": 0.3446, "low": 0.341, "close": 0.3439, "volume": 5379.7, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 0.3438, "high": 0.3473, "low": 0.3438, "close": 0.3448, "volume": 11963.9, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 0.3459, "high": 0.346, "low": 0.3431, "close": 0.3455, "volume": 25523.6, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 0.3457, "high": 0.347, "low": 0.3453, "close": 0.3468, "volume": 4415.0, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 0.3462, "high": 0.3479, "low": 0.3462, "close": 0.3478, "volume": 4481.1, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 0.3469, "high": 0.347, "low": 0.3457, "close": 0.3465, "volume": 3376.5, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 0.3479, "high": 0.3493, "low": 0.3461, "close": 0.347, "volume": 6682.8, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 0.3467, "high": 0.3479, "low": 0.3457, "close": 0.3479, "volume": 1578.3, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 0.3479, "high": 0.3508, "low": 0.3453, "close": 0.3453, "volume": 5699.0, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 0.3472, "high": 0.3481, "low": 0.346, "close": 0.3463, "volume": 4037.3, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 0.3462, "high": 0.3481, "low": 0.3462, "close": 0.3467, "volume": 19651.7, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 0.3467, "high": 0.3472, "low": 0.3457, "close": 0.3472, "volume": 3877.7, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 0.3466, "high": 0.3468, "low": 0.345, "close": 0.3455, "volume": 763.1, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 0.3453, "high": 0.3459, "low": 0.3453, "close": 0.3459, "volume": 508.7, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 0.3455, "high": 0.3465, "low": 0.3455, "close": 0.3464, "volume": 206.1, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 0.3464, "high": 0.3469, "low": 0.3463, "close": 0.3464, "volume": 1261.4, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 0.3465, "high": 0.3465, "low": 0.3457, "close": 0.3465, "volume": 653.4, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 0.3459, "high": 0.3482, "low": 0.3457, "close": 0.3477, "volume": 1867.9, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 0.3472, "high": 0.3479, "low": 0.3465, "close": 0.3479, "volume": 167.3, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 0.3475, "high": 0.3475, "low": 0.347, "close": 0.3472, "volume": 552.2, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 0.3476, "high": 0.3476, "low": 0.3463, "close": 0.3469, "volume": 7274.7, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 0.3464, "high": 0.3467, "low": 0.3447, "close": 0.3447, "volume": 7133.2, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 0.3444, "high": 0.346, "low": 0.3444, "close": 0.346, "volume": 5243.7, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 0.3459, "high": 0.3475, "low": 0.3455, "close": 0.3458, "volume": 3832.4, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 0.3459, "high": 0.3476, "low": 0.3454, "close": 0.3469, "volume": 16841.1, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 0.3469, "high": 0.3478, "low": 0.3463, "close": 0.3477, "volume": 983.2, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 0.3468, "high": 0.3485, "low": 0.3466, "close": 0.3477, "volume": 3202.6, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 0.3473, "high": 0.3487, "low": 0.3473, "close": 0.3481, "volume": 1908.0, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 0.3477, "high": 0.3497, "low": 0.3468, "close": 0.3468, "volume": 26792.1, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 0.3472, "high": 0.3474, "low": 0.3468, "close": 0.3473, "volume": 5074.2, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 0.3473, "high": 0.3477, "low": 0.3472, "close": 0.3472, "volume": 34.5, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 0.3458, "high": 0.3463, "low": 0.3451, "close": 0.3457, "volume": 581.2, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 0.3459, "high": 0.3473, "low": 0.3455, "close": 0.3467, "volume": 14790.8, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 0.3462, "high": 0.3477, "low": 0.3459, "close": 0.3477, "volume": 1874.1, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 0.3471, "high": 0.3478, "low": 0.3467, "close": 0.3478, "volume": 4270.7, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 0.348, "high": 0.351, "low": 0.348, "close": 0.3498, "volume": 15206.8, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 0.3498, "high": 0.3505, "low": 0.3497, "close": 0.3501, "volume": 147.8, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 0.3504, "high": 0.3522, "low": 0.3502, "close": 0.3521, "volume": 30871.7, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 34.4, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 0.3512, "high": 0.3527, "low": 0.3512, "close": 0.3525, "volume": 1164.7, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 0.3528, "high": 0.355, "low": 0.3528, "close": 0.3536, "volume": 5797.5, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 0.3543, "high": 0.3558, "low": 0.3536, "close": 0.3536, "volume": 6567.1, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 0.352, "high": 0.353, "low": 0.3509, "close": 0.3509, "volume": 1193.3, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 0.3503, "high": 0.3503, "low": 0.3468, "close": 0.3468, "volume": 10581.3, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 0.3477, "high": 0.3477, "low": 0.3446, "close": 0.3455, "volume": 4556.6, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 0.3445, "high": 0.3449, "low": 0.343, "close": 0.3444, "volume": 5689.6, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 0.3449, "high": 0.3457, "low": 0.3412, "close": 0.3425, "volume": 5108.2, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 0.3428, "high": 0.3429, "low": 0.3392, "close": 0.3402, "volume": 24689.2, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 0.341, "high": 0.3424, "low": 0.3408, "close": 0.3419, "volume": 4931.3, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 0.342, "high": 0.3425, "low": 0.3394, "close": 0.3425, "volume": 19524.6, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 0.3411, "high": 0.3413, "low": 0.3387, "close": 0.3403, "volume": 3470.1, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 0.3388, "high": 0.339, "low": 0.3341, "close": 0.3356, "volume": 43076.6, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 0.3346, "high": 0.335, "low": 0.3311, "close": 0.3319, "volume": 34662.8, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 0.3318, "high": 0.3322, "low": 0.3305, "close": 0.332, "volume": 14602.2, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 0.3318, "high": 0.3323, "low": 0.329, "close": 0.3303, "volume": 18111.0, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 0.329, "high": 0.3299, "low": 0.3277, "close": 0.328, "volume": 10335.6, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 0.3286, "high": 0.3323, "low": 0.328, "close": 0.3302, "volume": 9718.2, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 0.33, "high": 0.3323, "low": 0.33, "close": 0.3317, "volume": 7257.0, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 0.3314, "high": 0.3323, "low": 0.3298, "close": 0.3318, "volume": 20211.7, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 0.3324, "high": 0.3324, "low": 0.3302, "close": 0.3302, "volume": 6439.0, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 0.3315, "high": 0.3317, "low": 0.3303, "close": 0.3311, "volume": 1688.6, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 0.3308, "high": 0.3323, "low": 0.3308, "close": 0.3322, "volume": 6336.9, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 0.3321, "high": 0.3324, "low": 0.3304, "close": 0.3311, "volume": 7554.6, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 0.3309, "high": 0.3364, "low": 0.3279, "close": 0.3352, "volume": 14484.1, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 0.3355, "high": 0.3385, "low": 0.3329, "close": 0.3329, "volume": 8072.2, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 0.3338, "high": 0.3358, "low": 0.3337, "close": 0.3349, "volume": 4161.9, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 0.3344, "high": 0.3382, "low": 0.3339, "close": 0.3382, "volume": 8104.5, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 0.3387, "high": 0.3429, "low": 0.337, "close": 0.3429, "volume": 59661.2, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 0.3424, "high": 0.3432, "low": 0.3399, "close": 0.3411, "volume": 2158.9, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 0.3409, "high": 0.342, "low": 0.3311, "close": 0.3311, "volume": 39173.6, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 0.3313, "high": 0.3436, "low": 0.3296, "close": 0.3421, "volume": 21967.3, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 0.3438, "high": 0.3442, "low": 0.3361, "close": 0.3408, "volume": 11162.5, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 0.3408, "high": 0.3416, "low": 0.3397, "close": 0.3397, "volume": 3352.0, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 0.3404, "high": 0.3429, "low": 0.3388, "close": 0.3388, "volume": 50033.2, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 0.3385, "high": 0.3401, "low": 0.3339, "close": 0.3345, "volume": 8253.5, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 0.3351, "high": 0.3362, "low": 0.3328, "close": 0.3349, "volume": 62765.1, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 0.3346, "high": 0.3369, "low": 0.3339, "close": 0.3343, "volume": 17409.7, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 0.3343, "high": 0.335, "low": 0.3325, "close": 0.335, "volume": 3875.0, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 0.3349, "high": 0.3355, "low": 0.3342, "close": 0.3355, "volume": 8788.4, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 0.3353, "high": 0.3391, "low": 0.3349, "close": 0.339, "volume": 6452.7, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 0.3374, "high": 0.3407, "low": 0.3374, "close": 0.3406, "volume": 5855.9, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 0.3399, "high": 0.3408, "low": 0.3394, "close": 0.3408, "volume": 923.3, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 0.3401, "high": 0.3402, "low": 0.3375, "close": 0.339, "volume": 4631.7, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 0.3395, "high": 0.3395, "low": 0.335, "close": 0.335, "volume": 5276.0, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 0.3348, "high": 0.3363, "low": 0.3339, "close": 0.3359, "volume": 2160.8, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 0.3363, "high": 0.3379, "low": 0.3363, "close": 0.3374, "volume": 61.4, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 0.3369, "high": 0.3387, "low": 0.3366, "close": 0.3384, "volume": 8159.0, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 0.3383, "high": 0.339, "low": 0.3372, "close": 0.3375, "volume": 6289.7, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 0.3371, "high": 0.3375, "low": 0.335, "close": 0.3351, "volume": 868.4, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 0.3347, "high": 0.3347, "low": 0.3323, "close": 0.3329, "volume": 8300.6, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 0.3324, "high": 0.334, "low": 0.331, "close": 0.3329, "volume": 5454.8, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 0.3335, "high": 0.3341, "low": 0.3327, "close": 0.3336, "volume": 1845.0, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 0.334, "high": 0.3359, "low": 0.334, "close": 0.3359, "volume": 2914.7, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 0.3364, "high": 0.3369, "low": 0.3349, "close": 0.3351, "volume": 13914.9, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 0.3364, "high": 0.3377, "low": 0.3341, "close": 0.3376, "volume": 1349.2, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 0.3376, "high": 0.3379, "low": 0.3356, "close": 0.3361, "volume": 2175.1, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 0.3361, "high": 0.3429, "low": 0.3356, "close": 0.3424, "volume": 18061.6, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 0.3427, "high": 0.3433, "low": 0.3416, "close": 0.3429, "volume": 14072.8, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 0.3435, "high": 0.3435, "low": 0.3406, "close": 0.3411, "volume": 19335.5, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 0.3408, "high": 0.3412, "low": 0.3389, "close": 0.3412, "volume": 14324.0, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 0.3413, "high": 0.3424, "low": 0.34, "close": 0.3407, "volume": 11610.0, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 0.3406, "high": 0.3422, "low": 0.339, "close": 0.3416, "volume": 19416.6, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 0.3409, "high": 0.3415, "low": 0.3378, "close": 0.3395, "volume": 30609.3, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 0.3399, "high": 0.3399, "low": 0.3379, "close": 0.3396, "volume": 13872.9, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 0.3396, "high": 0.3398, "low": 0.3387, "close": 0.3396, "volume": 3421.1, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 0.3395, "high": 0.3401, "low": 0.3365, "close": 0.3365, "volume": 2319.3, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 0.3366, "high": 0.3387, "low": 0.3366, "close": 0.3383, "volume": 4127.5, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 0.3379, "high": 0.3396, "low": 0.3377, "close": 0.3386, "volume": 1955.6, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 0.3387, "high": 0.3404, "low": 0.3387, "close": 0.3393, "volume": 4774.9, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 0.3396, "high": 0.342, "low": 0.3363, "close": 0.3389, "volume": 173482.6, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 0.3386, "high": 0.3405, "low": 0.3386, "close": 0.3398, "volume": 17847.9, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 0.3394, "high": 0.3394, "low": 0.3391, "close": 0.3393, "volume": 1156.9, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 0.3393, "high": 0.3398, "low": 0.3383, "close": 0.3391, "volume": 1175.2, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 0.3396, "high": 0.3397, "low": 0.3389, "close": 0.3393, "volume": 1427.7, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 0.3407, "high": 0.3428, "low": 0.3407, "close": 0.3414, "volume": 8987.9, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 0.341, "high": 0.3422, "low": 0.3405, "close": 0.3415, "volume": 4868.6, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 0.3415, "high": 0.345, "low": 0.3415, "close": 0.342, "volume": 20968.8, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 0.3434, "high": 0.3434, "low": 0.3344, "close": 0.3344, "volume": 32766.5, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 0.3347, "high": 0.3366, "low": 0.3311, "close": 0.3362, "volume": 57787.2, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 0.3361, "high": 0.3387, "low": 0.3353, "close": 0.3375, "volume": 8159.9, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 0.3368, "high": 0.3378, "low": 0.3347, "close": 0.3365, "volume": 2941.7, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 0.3355, "high": 0.3366, "low": 0.3345, "close": 0.3345, "volume": 7327.0, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 0.3343, "high": 0.335, "low": 0.3329, "close": 0.3341, "volume": 4096.6, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 0.3336, "high": 0.3351, "low": 0.3331, "close": 0.3351, "volume": 1555.5, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 0.3354, "high": 0.336, "low": 0.3349, "close": 0.3349, "volume": 3673.7, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 0.3352, "high": 0.3353, "low": 0.3343, "close": 0.3346, "volume": 529.3, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 0.3333, "high": 0.3357, "low": 0.3327, "close": 0.3354, "volume": 6180.9, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 0.3355, "high": 0.3361, "low": 0.3347, "close": 0.3351, "volume": 2194.1, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 0.3354, "high": 0.3388, "low": 0.3354, "close": 0.3388, "volume": 1066.0, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 0.3384, "high": 0.3384, "low": 0.3368, "close": 0.3368, "volume": 4624.6, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 0.3367, "high": 0.3411, "low": 0.3364, "close": 0.3401, "volume": 6659.9, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 0.3401, "high": 0.3401, "low": 0.3388, "close": 0.3391, "volume": 2002.2, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 0.3389, "high": 0.3389, "low": 0.3374, "close": 0.3382, "volume": 1420.2, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 0.3383, "high": 0.3384, "low": 0.336, "close": 0.336, "volume": 2383.1, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 0.3356, "high": 0.3369, "low": 0.3342, "close": 0.335, "volume": 3539.5, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 0.3358, "high": 0.3358, "low": 0.3345, "close": 0.3353, "volume": 5532.3, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 0.3369, "high": 0.3383, "low": 0.3359, "close": 0.3383, "volume": 171.1, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 0.3382, "high": 0.3384, "low": 0.3367, "close": 0.3367, "volume": 4730.0, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 0.3362, "high": 0.3365, "low": 0.3345, "close": 0.3345, "volume": 519.8, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 0.3343, "high": 0.3358, "low": 0.3343, "close": 0.3358, "volume": 1297.4, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 0.3353, "high": 0.3379, "low": 0.3344, "close": 0.335, "volume": 8066.6, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 0.3348, "high": 0.3371, "low": 0.3341, "close": 0.3367, "volume": 3449.2, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 0.3373, "high": 0.3389, "low": 0.3368, "close": 0.3378, "volume": 4935.9, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 0.3381, "high": 0.3392, "low": 0.3369, "close": 0.3392, "volume": 3460.5, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 0.3389, "high": 0.3389, "low": 0.3359, "close": 0.3368, "volume": 2911.1, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 0.3373, "high": 0.3373, "low": 0.3304, "close": 0.3308, "volume": 7607.1, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 0.33, "high": 0.3301, "low": 0.3229, "close": 0.3248, "volume": 37851.0, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 0.3236, "high": 0.3242, "low": 0.3221, "close": 0.3234, "volume": 16631.2, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 0.3235, "high": 0.3235, "low": 0.3206, "close": 0.3226, "volume": 28037.0, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 0.3225, "high": 0.3233, "low": 0.321, "close": 0.3233, "volume": 8413.2, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 0.3218, "high": 0.3264, "low": 0.3218, "close": 0.3249, "volume": 11062.9, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 0.3252, "high": 0.3266, "low": 0.3252, "close": 0.3254, "volume": 3126.0, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 0.3248, "high": 0.3252, "low": 0.3234, "close": 0.3242, "volume": 6286.2, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 0.3241, "high": 0.3241, "low": 0.3218, "close": 0.3227, "volume": 5023.0, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 0.3222, "high": 0.3262, "low": 0.3201, "close": 0.3244, "volume": 20878.4, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 0.3241, "high": 0.3241, "low": 0.3223, "close": 0.3229, "volume": 1744.8, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 0.3223, "high": 0.3253, "low": 0.3223, "close": 0.3253, "volume": 10038.1, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 0.3254, "high": 0.3265, "low": 0.325, "close": 0.3257, "volume": 635.4, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 5362.1, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 0.3274, "high": 0.3363, "low": 0.3267, "close": 0.3347, "volume": 11415.9, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 0.3354, "high": 0.3379, "low": 0.3349, "close": 0.3374, "volume": 3207.5, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 0.337, "high": 0.3432, "low": 0.3367, "close": 0.3432, "volume": 16184.6, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 0.3437, "high": 0.3448, "low": 0.3398, "close": 0.3427, "volume": 112394.2, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 0.3431, "high": 0.3431, "low": 0.3343, "close": 0.3347, "volume": 12868.7, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 0.3353, "high": 0.336, "low": 0.328, "close": 0.3283, "volume": 9416.8, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 0.3279, "high": 0.3326, "low": 0.3261, "close": 0.3283, "volume": 13459.4, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 0.3309, "high": 0.3309, "low": 0.3237, "close": 0.3244, "volume": 14098.1, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 0.323, "high": 0.3255, "low": 0.3212, "close": 0.3235, "volume": 14923.5, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 0.3242, "high": 0.3294, "low": 0.3236, "close": 0.3287, "volume": 10146.8, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 0.3275, "high": 0.3321, "low": 0.3245, "close": 0.3313, "volume": 17163.8, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 0.3314, "high": 0.3337, "low": 0.3303, "close": 0.3312, "volume": 22027.8, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 0.3312, "high": 0.3312, "low": 0.3306, "close": 0.331, "volume": 76865.6, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 0.3312, "high": 0.3327, "low": 0.3303, "close": 0.3308, "volume": 811853.4, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 0.3315, "high": 0.3315, "low": 0.3297, "close": 0.3306, "volume": 2045.0, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 0.3312, "high": 0.3313, "low": 0.3297, "close": 0.3297, "volume": 3494.4, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 0.3292, "high": 0.3309, "low": 0.3288, "close": 0.3302, "volume": 14276.9, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 0.3297, "high": 0.3297, "low": 0.328, "close": 0.3287, "volume": 6571.4, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 0.3286, "high": 0.3294, "low": 0.3281, "close": 0.3294, "volume": 4684.7, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 0.3288, "high": 0.3306, "low": 0.3288, "close": 0.3301, "volume": 4578.4, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 0.3293, "high": 0.3297, "low": 0.3277, "close": 0.328, "volume": 1899.2, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 0.3287, "high": 0.3289, "low": 0.3278, "close": 0.3287, "volume": 2047.2, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 0.329, "high": 0.3298, "low": 0.3288, "close": 0.329, "volume": 6808.5, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 0.3294, "high": 0.3301, "low": 0.3293, "close": 0.3293, "volume": 1837.9, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 0.3296, "high": 0.3304, "low": 0.3291, "close": 0.3292, "volume": 2579.7, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 0.3305, "high": 0.3309, "low": 0.3297, "close": 0.3308, "volume": 1879.5, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 0.3302, "high": 0.3322, "low": 0.3302, "close": 0.3321, "volume": 1623.3, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 0.3329, "high": 0.3329, "low": 0.3304, "close": 0.3304, "volume": 1667.9, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 0.3305, "high": 0.3322, "low": 0.3305, "close": 0.3322, "volume": 1178.3, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 0.3318, "high": 0.3329, "low": 0.3318, "close": 0.3329, "volume": 4505.3, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 0.3334, "high": 0.3339, "low": 0.3328, "close": 0.3331, "volume": 4796.4, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 0.3341, "high": 0.3351, "low": 0.3332, "close": 0.3344, "volume": 12206.8, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 0.3345, "high": 0.3357, "low": 0.3345, "close": 0.3346, "volume": 9430.8, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 0.3351, "high": 0.3371, "low": 0.3351, "close": 0.3359, "volume": 8538.9, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 0.3366, "high": 0.3382, "low": 0.3366, "close": 0.3367, "volume": 3429.2, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 0.3367, "high": 0.3367, "low": 0.3335, "close": 0.3343, "volume": 59704.1, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 0.334, "high": 0.3343, "low": 0.3317, "close": 0.3336, "volume": 7108.4, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 0.3339, "high": 0.3342, "low": 0.332, "close": 0.3331, "volume": 1948.5, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 0.3337, "high": 0.3349, "low": 0.3332, "close": 0.3337, "volume": 5684.8, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 0.3343, "high": 0.3354, "low": 0.3335, "close": 0.3341, "volume": 12952.1, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 0.3342, "high": 0.3355, "low": 0.3341, "close": 0.3354, "volume": 2427.9, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 0.3346, "high": 0.3364, "low": 0.3341, "close": 0.3352, "volume": 22419.0, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 0.3356, "high": 0.3356, "low": 0.3341, "close": 0.3345, "volume": 2497.2, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 0.3336, "high": 0.3355, "low": 0.3332, "close": 0.3355, "volume": 1714.6, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 0.3357, "high": 0.3371, "low": 0.3328, "close": 0.3332, "volume": 4227.9, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 0.3329, "high": 0.3333, "low": 0.3316, "close": 0.3324, "volume": 8443.0, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 0.3334, "high": 0.3342, "low": 0.3331, "close": 0.3332, "volume": 2478.4, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 0.3327, "high": 0.3337, "low": 0.3327, "close": 0.3331, "volume": 597.5, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 0.3336, "high": 0.3341, "low": 0.3335, "close": 0.3338, "volume": 18.5, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 0.3337, "high": 0.3342, "low": 0.3334, "close": 0.3337, "volume": 979.3, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 0.3349, "high": 0.3355, "low": 0.3343, "close": 0.3347, "volume": 1268.2, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 0.3357, "high": 0.337, "low": 0.3352, "close": 0.336, "volume": 1377.6, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 0.3358, "high": 0.336, "low": 0.3348, "close": 0.336, "volume": 128.9, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 0.3365, "high": 0.3385, "low": 0.3365, "close": 0.3376, "volume": 3051.9, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 0.3377, "high": 0.3387, "low": 0.3375, "close": 0.3386, "volume": 13047.1, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 0.3371, "high": 0.338, "low": 0.3371, "close": 0.3373, "volume": 392.0, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 0.3367, "high": 0.3385, "low": 0.3366, "close": 0.3376, "volume": 1521.4, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 0.3387, "high": 0.3387, "low": 0.337, "close": 0.3379, "volume": 2404.3, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 0.3382, "high": 0.3387, "low": 0.336, "close": 0.3376, "volume": 5061.2, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 0.3368, "high": 0.3373, "low": 0.3349, "close": 0.3373, "volume": 59463.7, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 0.3379, "high": 0.3382, "low": 0.3371, "close": 0.3371, "volume": 3648.5, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 0.3383, "high": 0.3399, "low": 0.3376, "close": 0.3395, "volume": 18913.9, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 0.3391, "high": 0.3391, "low": 0.3369, "close": 0.337, "volume": 4354.5, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 0.3383, "high": 0.3383, "low": 0.3369, "close": 0.3378, "volume": 10301.9, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 0.3377, "high": 0.3377, "low": 0.3339, "close": 0.3339, "volume": 1560.3, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 0.3334, "high": 0.3337, "low": 0.3325, "close": 0.3335, "volume": 8953.2, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 0.3333, "high": 0.335, "low": 0.3328, "close": 0.3337, "volume": 5045.8, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 0.3343, "high": 0.3348, "low": 0.3334, "close": 0.3338, "volume": 83694.4, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 0.3339, "high": 0.3339, "low": 0.3325, "close": 0.3332, "volume": 3478.4, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 0.3324, "high": 0.3331, "low": 0.3322, "close": 0.3324, "volume": 4865.2, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 0.333, "high": 0.333, "low": 0.3317, "close": 0.3318, "volume": 2516.0, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 0.3319, "high": 0.3333, "low": 0.3308, "close": 0.3315, "volume": 7206.5, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 0.3321, "high": 0.3325, "low": 0.3303, "close": 0.3303, "volume": 616.8, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 0.3301, "high": 0.3313, "low": 0.3298, "close": 0.331, "volume": 341.2, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 0.331, "high": 0.3326, "low": 0.3305, "close": 0.3305, "volume": 12207.5, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 0.3296, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 5838.7, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 0.3294, "high": 0.3312, "low": 0.3293, "close": 0.3312, "volume": 32731.8, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 0.3314, "high": 0.332, "low": 0.3302, "close": 0.3304, "volume": 3590.8, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 0.3306, "high": 0.3342, "low": 0.3305, "close": 0.3305, "volume": 5947.8, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 0.3298, "high": 0.331, "low": 0.3292, "close": 0.3308, "volume": 3339.9, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 0.3324, "high": 0.3334, "low": 0.3318, "close": 0.3326, "volume": 14272.4, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 0.3316, "high": 0.3327, "low": 0.3305, "close": 0.332, "volume": 20602.3, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 0.332, "high": 0.3362, "low": 0.331, "close": 0.336, "volume": 26323.6, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 0.3352, "high": 0.336, "low": 0.3338, "close": 0.3359, "volume": 12775.7, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 0.3361, "high": 0.3366, "low": 0.3338, "close": 0.3344, "volume": 3763.0, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 0.3344, "high": 0.3356, "low": 0.334, "close": 0.334, "volume": 3678.8, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 0.3348, "high": 0.3363, "low": 0.3341, "close": 0.3358, "volume": 21526.9, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 0.3356, "high": 0.3365, "low": 0.3351, "close": 0.3363, "volume": 11816.2, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 0.3359, "high": 0.3369, "low": 0.335, "close": 0.3364, "volume": 4986.3, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 0.3371, "high": 0.3414, "low": 0.3354, "close": 0.3405, "volume": 13350.5, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 0.3409, "high": 0.3429, "low": 0.3408, "close": 0.3408, "volume": 17658.2, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 0.3408, "high": 0.3424, "low": 0.3408, "close": 0.342, "volume": 1829.8, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 0.3426, "high": 0.3426, "low": 0.3406, "close": 0.3413, "volume": 35761.6, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 0.3414, "high": 0.3431, "low": 0.3414, "close": 0.3429, "volume": 6644.5, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 0.3429, "high": 0.3455, "low": 0.3429, "close": 0.3446, "volume": 8001.3, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 0.3444, "high": 0.3444, "low": 0.3425, "close": 0.3432, "volume": 2787.6, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 0.3433, "high": 0.344, "low": 0.3425, "close": 0.3437, "volume": 4114.9, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 0.3441, "high": 0.3441, "low": 0.3425, "close": 0.3425, "volume": 2588.2, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 0.3424, "high": 0.3439, "low": 0.3422, "close": 0.3434, "volume": 7723.4, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 0.3443, "high": 0.3443, "low": 0.3437, "close": 0.3438, "volume": 982.4, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 0.3443, "high": 0.3443, "low": 0.3433, "close": 0.3438, "volume": 15944.1, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 0.3449, "high": 0.3455, "low": 0.3447, "close": 0.3449, "volume": 619.5, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 0.3442, "high": 0.3461, "low": 0.3427, "close": 0.3455, "volume": 17474.5, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 0.3446, "high": 0.3451, "low": 0.3399, "close": 0.3399, "volume": 19076.0, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 0.3389, "high": 0.3408, "low": 0.3355, "close": 0.3396, "volume": 42640.9, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 0.3389, "high": 0.3418, "low": 0.3389, "close": 0.3406, "volume": 9800.4, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 0.3407, "high": 0.3413, "low": 0.3405, "close": 0.3413, "volume": 385.6, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 0.3413, "high": 0.3455, "low": 0.3413, "close": 0.345, "volume": 27163.7, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 0.3455, "high": 0.3475, "low": 0.3453, "close": 0.3473, "volume": 11012.8, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 0.3471, "high": 0.3479, "low": 0.3444, "close": 0.3444, "volume": 7827.4, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 0.3443, "high": 0.3458, "low": 0.3434, "close": 0.3457, "volume": 12893.9, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 0.3455, "high": 0.346, "low": 0.3443, "close": 0.3451, "volume": 2418.6, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 0.3451, "high": 0.3453, "low": 0.3432, "close": 0.3434, "volume": 3625.2, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 0.3442, "high": 0.3456, "low": 0.3435, "close": 0.3446, "volume": 8573.8, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 0.3436, "high": 0.3439, "low": 0.3431, "close": 0.3439, "volume": 7564.8, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 0.345, "high": 0.3461, "low": 0.3444, "close": 0.3453, "volume": 15212.8, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 0.346, "high": 0.3484, "low": 0.346, "close": 0.348, "volume": 36368.5, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 0.3485, "high": 0.3589, "low": 0.3485, "close": 0.3564, "volume": 48989.2, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 0.3571, "high": 0.3571, "low": 0.3543, "close": 0.3557, "volume": 2124.6, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 0.3565, "high": 0.36, "low": 0.3562, "close": 0.3573, "volume": 17037.2, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 0.3577, "high": 0.3586, "low": 0.3572, "close": 0.3586, "volume": 32316.8, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 0.359, "high": 0.3598, "low": 0.3528, "close": 0.3536, "volume": 7345.2, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 0.3533, "high": 0.3536, "low": 0.3507, "close": 0.3517, "volume": 7653.4, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 0.3526, "high": 0.3526, "low": 0.3511, "close": 0.3523, "volume": 130.8, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 0.3517, "high": 0.3518, "low": 0.3504, "close": 0.351, "volume": 39820.3, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 0.3507, "high": 0.3527, "low": 0.3505, "close": 0.3527, "volume": 1164.1, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 0.3522, "high": 0.3549, "low": 0.3496, "close": 0.3549, "volume": 35579.1, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 0.3549, "high": 0.3571, "low": 0.352, "close": 0.3535, "volume": 30905.3, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 0.3536, "high": 0.3581, "low": 0.3536, "close": 0.3581, "volume": 2179.9, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 0.3566, "high": 0.363, "low": 0.3566, "close": 0.363, "volume": 19218.0, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 0.363, "high": 0.3738, "low": 0.3622, "close": 0.3731, "volume": 90120.2, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 0.3739, "high": 0.3746, "low": 0.3701, "close": 0.3731, "volume": 28765.2, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 0.3735, "high": 0.3769, "low": 0.3725, "close": 0.3767, "volume": 17315.9, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 0.3762, "high": 0.3763, "low": 0.3675, "close": 0.3693, "volume": 24794.7, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 0.3697, "high": 0.3721, "low": 0.3688, "close": 0.3696, "volume": 12489.9, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 0.3697, "high": 0.3699, "low": 0.3682, "close": 0.3696, "volume": 8815.2, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 0.3688, "high": 0.3698, "low": 0.3685, "close": 0.3686, "volume": 2470.2, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 0.3686, "high": 0.3712, "low": 0.3685, "close": 0.3702, "volume": 13592.4, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 0.3697, "high": 0.3738, "low": 0.3697, "close": 0.3727, "volume": 27364.8, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 0.372, "high": 0.372, "low": 0.3658, "close": 0.368, "volume": 11696.3, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 0.3686, "high": 0.37, "low": 0.3685, "close": 0.3696, "volume": 526.5, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 0.3695, "high": 0.3698, "low": 0.3678, "close": 0.3678, "volume": 1387.2, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 0.3683, "high": 0.3683, "low": 0.3654, "close": 0.366, "volume": 1857.9, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 0.3655, "high": 0.3662, "low": 0.3646, "close": 0.3655, "volume": 1971.9, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 0.365, "high": 0.3659, "low": 0.3627, "close": 0.3656, "volume": 28605.3, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 0.3661, "high": 0.3661, "low": 0.3651, "close": 0.3653, "volume": 481.5, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 0.3655, "high": 0.3687, "low": 0.3655, "close": 0.3685, "volume": 7718.7, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 0.3685, "high": 0.3713, "low": 0.3679, "close": 0.371, "volume": 3228.8, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 0.3712, "high": 0.374, "low": 0.3703, "close": 0.3737, "volume": 6255.8, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 0.3736, "high": 0.3736, "low": 0.3703, "close": 0.3703, "volume": 3238.4, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 0.371, "high": 0.3753, "low": 0.3706, "close": 0.3735, "volume": 8175.6, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 0.3736, "high": 0.3736, "low": 0.3692, "close": 0.3707, "volume": 7678.1, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 0.3711, "high": 0.3724, "low": 0.369, "close": 0.369, "volume": 3441.5, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 0.3708, "high": 0.3722, "low": 0.37, "close": 0.3703, "volume": 9074.2, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 0.3696, "high": 0.3699, "low": 0.3684, "close": 0.3684, "volume": 707.8, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 0.3685, "high": 0.372, "low": 0.3685, "close": 0.3704, "volume": 4894.5, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 0.3704, "high": 0.3718, "low": 0.3703, "close": 0.3703, "volume": 5110.1, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 0.3704, "high": 0.374, "low": 0.3704, "close": 0.3737, "volume": 11493.0, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 0.374, "high": 0.3742, "low": 0.3733, "close": 0.3734, "volume": 6702.9, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 0.3723, "high": 0.3758, "low": 0.3723, "close": 0.3757, "volume": 5236.2, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 0.3763, "high": 0.3771, "low": 0.3755, "close": 0.3764, "volume": 4700.4, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 0.3747, "high": 0.3789, "low": 0.3747, "close": 0.3772, "volume": 17906.4, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 0.3773, "high": 0.3773, "low": 0.3747, "close": 0.3768, "volume": 5939.7, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 0.376, "high": 0.3767, "low": 0.3754, "close": 0.3761, "volume": 10174.4, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 0.3756, "high": 0.3759, "low": 0.3746, "close": 0.375, "volume": 558.1, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 0.3747, "high": 0.3758, "low": 0.3747, "close": 0.3747, "volume": 6228.0, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 0.3758, "high": 0.377, "low": 0.3756, "close": 0.3766, "volume": 8581.5, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 0.3768, "high": 0.3832, "low": 0.3741, "close": 0.3816, "volume": 23815.3, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 0.3821, "high": 0.3824, "low": 0.3795, "close": 0.3823, "volume": 3561.1, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 0.3826, "high": 0.3874, "low": 0.3826, "close": 0.3874, "volume": 13048.7, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 0.3864, "high": 0.3869, "low": 0.3808, "close": 0.3818, "volume": 15494.1, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 0.3818, "high": 0.3818, "low": 0.3806, "close": 0.3806, "volume": 25408.5, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 0.3806, "high": 0.3806, "low": 0.3795, "close": 0.3799, "volume": 1216.8, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 0.3809, "high": 0.3818, "low": 0.3765, "close": 0.3787, "volume": 32555.9, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 0.3784, "high": 0.3784, "low": 0.3756, "close": 0.3758, "volume": 3408.2, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 0.3778, "high": 0.3835, "low": 0.3745, "close": 0.3777, "volume": 46144.6, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 0.3781, "high": 0.3826, "low": 0.3777, "close": 0.3825, "volume": 3222.6, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 0.3823, "high": 0.3862, "low": 0.3816, "close": 0.3828, "volume": 18955.3, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 0.3831, "high": 0.3861, "low": 0.3824, "close": 0.3861, "volume": 6411.1, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 0.3864, "high": 0.3887, "low": 0.3854, "close": 0.386, "volume": 15672.1, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 0.3854, "high": 0.3901, "low": 0.385, "close": 0.3897, "volume": 16708.6, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 0.3892, "high": 0.391, "low": 0.3888, "close": 0.3896, "volume": 9107.5, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 0.3894, "high": 0.3916, "low": 0.3878, "close": 0.3916, "volume": 11580.2, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 0.3916, "high": 0.3922, "low": 0.389, "close": 0.3891, "volume": 13319.3, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 0.3901, "high": 0.3908, "low": 0.3895, "close": 0.3908, "volume": 2619.9, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 0.391, "high": 0.3939, "low": 0.391, "close": 0.3919, "volume": 10005.1, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 0.3922, "high": 0.3922, "low": 0.3882, "close": 0.3894, "volume": 6168.1, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 0.3897, "high": 0.3922, "low": 0.3897, "close": 0.3921, "volume": 9888.0, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 0.3908, "high": 0.3908, "low": 0.3891, "close": 0.3899, "volume": 4032.1, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 0.3906, "high": 0.3917, "low": 0.3894, "close": 0.3905, "volume": 1455.5, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 0.3902, "high": 0.3905, "low": 0.3894, "close": 0.3902, "volume": 2153.1, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 0.3903, "high": 0.3904, "low": 0.3885, "close": 0.3885, "volume": 5073.4, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 0.3882, "high": 0.3892, "low": 0.3882, "close": 0.3883, "volume": 128.5, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 0.389, "high": 0.3898, "low": 0.389, "close": 0.3898, "volume": 1162.2, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 0.3897, "high": 0.3935, "low": 0.3897, "close": 0.3935, "volume": 2144.5, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 0.3932, "high": 0.396, "low": 0.3932, "close": 0.3948, "volume": 5906.0, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 0.3944, "high": 0.3948, "low": 0.393, "close": 0.3931, "volume": 3078.1, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 0.3925, "high": 0.3957, "low": 0.3923, "close": 0.3935, "volume": 20710.2, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 0.3922, "high": 0.3956, "low": 0.392, "close": 0.3944, "volume": 4024.7, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 0.3946, "high": 0.3948, "low": 0.3938, "close": 0.3938, "volume": 2956.8, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 0.3935, "high": 0.3961, "low": 0.3935, "close": 0.3945, "volume": 9467.3, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 0.3949, "high": 0.3992, "low": 0.3949, "close": 0.3976, "volume": 16736.5, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 0.398, "high": 0.3991, "low": 0.3966, "close": 0.3979, "volume": 50869.2, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 0.3969, "high": 0.4009, "low": 0.3965, "close": 0.3993, "volume": 25208.6, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 0.3992, "high": 0.4004, "low": 0.3988, "close": 0.3993, "volume": 25146.2, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 0.3983, "high": 0.3985, "low": 0.3969, "close": 0.3972, "volume": 10076.9, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 0.3973, "high": 0.3973, "low": 0.3884, "close": 0.3898, "volume": 44242.0, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 0.39, "high": 0.3925, "low": 0.3894, "close": 0.3917, "volume": 11418.0, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 0.3928, "high": 0.3948, "low": 0.3926, "close": 0.394, "volume": 5856.0, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 0.3936, "high": 0.3942, "low": 0.3881, "close": 0.3881, "volume": 8611.6, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 0.3894, "high": 0.3903, "low": 0.3831, "close": 0.3854, "volume": 9826.7, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 0.3859, "high": 0.3893, "low": 0.3859, "close": 0.3885, "volume": 2631.5, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 0.3875, "high": 0.3878, "low": 0.3838, "close": 0.3856, "volume": 12768.9, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 0.3854, "high": 0.3879, "low": 0.3841, "close": 0.386, "volume": 41253.1, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 0.3865, "high": 0.3874, "low": 0.3861, "close": 0.3861, "volume": 5072.9, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 0.3856, "high": 0.3861, "low": 0.3835, "close": 0.3844, "volume": 3597.6, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 0.384, "high": 0.384, "low": 0.3778, "close": 0.3792, "volume": 31291.7, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 0.3787, "high": 0.3831, "low": 0.3782, "close": 0.3819, "volume": 7231.2, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 0.3817, "high": 0.3817, "low": 0.3802, "close": 0.381, "volume": 1544.2, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 0.3811, "high": 0.3811, "low": 0.38, "close": 0.3802, "volume": 318.3, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 0.3815, "high": 0.3831, "low": 0.3815, "close": 0.382, "volume": 826.3, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 0.3817, "high": 0.3822, "low": 0.3798, "close": 0.3815, "volume": 650.3, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 0.3819, "high": 0.3847, "low": 0.3813, "close": 0.3841, "volume": 6154.5, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 0.3844, "high": 0.3882, "low": 0.3841, "close": 0.3882, "volume": 16720.3, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 0.3879, "high": 0.3909, "low": 0.3869, "close": 0.3876, "volume": 7559.4, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 0.3873, "high": 0.3908, "low": 0.3848, "close": 0.3849, "volume": 8366.8, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 0.3861, "high": 0.3862, "low": 0.3848, "close": 0.3854, "volume": 2063.1, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 0.3853, "high": 0.387, "low": 0.3848, "close": 0.3864, "volume": 1340.7, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 0.3861, "high": 0.3863, "low": 0.3859, "close": 0.3863, "volume": 1608.1, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 0.386, "high": 0.3862, "low": 0.3845, "close": 0.385, "volume": 8524.7, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 0.3856, "high": 0.3886, "low": 0.3856, "close": 0.3876, "volume": 8208.5, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 0.3881, "high": 0.389, "low": 0.3868, "close": 0.3879, "volume": 17374.5, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 0.3887, "high": 0.3894, "low": 0.3844, "close": 0.3845, "volume": 25894.6, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 0.3849, "high": 0.3873, "low": 0.3845, "close": 0.3849, "volume": 2980.0, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 0.3842, "high": 0.3854, "low": 0.3813, "close": 0.3817, "volume": 6589.9, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 0.381, "high": 0.3819, "low": 0.3789, "close": 0.3819, "volume": 43786.6, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 0.3819, "high": 0.3843, "low": 0.3814, "close": 0.3838, "volume": 8108.0, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 0.3839, "high": 0.3852, "low": 0.3828, "close": 0.3852, "volume": 5918.5, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 0.3849, "high": 0.385, "low": 0.3829, "close": 0.3838, "volume": 3003.0, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 0.384, "high": 0.384, "low": 0.3796, "close": 0.3804, "volume": 11223.7, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 0.38, "high": 0.38, "low": 0.3772, "close": 0.3772, "volume": 9108.7, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 0.3782, "high": 0.3795, "low": 0.3782, "close": 0.3795, "volume": 11091.0, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 0.3795, "high": 0.3805, "low": 0.3769, "close": 0.3805, "volume": 17664.5, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 0.3805, "high": 0.3811, "low": 0.3768, "close": 0.3769, "volume": 9132.1, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 0.3767, "high": 0.3772, "low": 0.3729, "close": 0.3762, "volume": 16056.2, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 0.3752, "high": 0.3752, "low": 0.371, "close": 0.3726, "volume": 7620.3, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 0.3729, "high": 0.3741, "low": 0.3715, "close": 0.3717, "volume": 3501.6, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 0.3737, "high": 0.3741, "low": 0.3703, "close": 0.3724, "volume": 12842.5, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 0.3724, "high": 0.3741, "low": 0.3696, "close": 0.3734, "volume": 7227.2, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 0.3719, "high": 0.3741, "low": 0.371, "close": 0.3731, "volume": 8435.9, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 0.3735, "high": 0.3735, "low": 0.3675, "close": 0.3675, "volume": 18261.4, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 0.3674, "high": 0.3712, "low": 0.3665, "close": 0.3703, "volume": 11915.0, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 0.3701, "high": 0.3703, "low": 0.367, "close": 0.367, "volume": 8647.6, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 0.367, "high": 0.3688, "low": 0.3665, "close": 0.3688, "volume": 4494.2, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 0.3683, "high": 0.3683, "low": 0.3663, "close": 0.3673, "volume": 3005.8, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 0.3685, "high": 0.369, "low": 0.3675, "close": 0.3687, "volume": 17668.4, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 0.3689, "high": 0.3692, "low": 0.366, "close": 0.3662, "volume": 4248.0, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 0.3664, "high": 0.3689, "low": 0.3664, "close": 0.367, "volume": 3924.2, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 0.3678, "high": 0.3706, "low": 0.3674, "close": 0.3694, "volume": 1400.7, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 0.3678, "high": 0.3684, "low": 0.3665, "close": 0.3677, "volume": 2794.8, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 0.3667, "high": 0.3681, "low": 0.3666, "close": 0.3681, "volume": 2016.2, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 0.3679, "high": 0.3686, "low": 0.3665, "close": 0.3681, "volume": 1302.9, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 0.3685, "high": 0.3721, "low": 0.3685, "close": 0.3692, "volume": 14741.4, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 0.3709, "high": 0.3717, "low": 0.3679, "close": 0.368, "volume": 12008.4, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 0.3683, "high": 0.3694, "low": 0.3672, "close": 0.3684, "volume": 2503.6, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 0.368, "high": 0.368, "low": 0.3646, "close": 0.3653, "volume": 4719.7, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 0.3652, "high": 0.3665, "low": 0.3627, "close": 0.3634, "volume": 9011.2, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 0.3641, "high": 0.3641, "low": 0.3607, "close": 0.3612, "volume": 11104.2, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 0.3605, "high": 0.364, "low": 0.3605, "close": 0.3637, "volume": 12424.1, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 0.3629, "high": 0.3646, "low": 0.3625, "close": 0.3646, "volume": 10826.1, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 0.3646, "high": 0.3653, "low": 0.3631, "close": 0.3646, "volume": 10410.1, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 0.3636, "high": 0.3665, "low": 0.361, "close": 0.3639, "volume": 19428.2, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 0.3641, "high": 0.3641, "low": 0.3623, "close": 0.3627, "volume": 14812.7, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 0.3622, "high": 0.3647, "low": 0.3601, "close": 0.3626, "volume": 27394.9, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 0.362, "high": 0.3646, "low": 0.3619, "close": 0.3645, "volume": 11033.6, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 0.3643, "high": 0.3676, "low": 0.3643, "close": 0.3676, "volume": 4563.4, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 0.3673, "high": 0.3673, "low": 0.364, "close": 0.3641, "volume": 7652.0, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 0.3643, "high": 0.3669, "low": 0.3635, "close": 0.3659, "volume": 5557.3, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 0.3661, "high": 0.3668, "low": 0.3503, "close": 0.3545, "volume": 53014.5, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 0.3538, "high": 0.3541, "low": 0.3422, "close": 0.3497, "volume": 81850.8, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 0.3483, "high": 0.3513, "low": 0.3477, "close": 0.351, "volume": 9283.6, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 0.35, "high": 0.35, "low": 0.3463, "close": 0.3486, "volume": 11002.2, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 0.3482, "high": 0.3505, "low": 0.3479, "close": 0.3492, "volume": 7910.3, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 0.3497, "high": 0.3499, "low": 0.3473, "close": 0.3491, "volume": 17051.3, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 0.3491, "high": 0.3525, "low": 0.3491, "close": 0.352, "volume": 5601.6, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 0.352, "high": 0.3537, "low": 0.352, "close": 0.3522, "volume": 32362.9, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 0.3522, "high": 0.3543, "low": 0.3518, "close": 0.3535, "volume": 493.3, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 0.3531, "high": 0.3534, "low": 0.3524, "close": 0.3527, "volume": 1876.5, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 0.3526, "high": 0.3526, "low": 0.3471, "close": 0.3471, "volume": 2697.9, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 0.3461, "high": 0.3507, "low": 0.343, "close": 0.35, "volume": 25519.9, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 0.3502, "high": 0.3598, "low": 0.3502, "close": 0.3582, "volume": 39417.7, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 0.3563, "high": 0.3563, "low": 0.3547, "close": 0.3559, "volume": 8722.6, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 0.3558, "high": 0.3587, "low": 0.3558, "close": 0.3578, "volume": 2900.8, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 0.3581, "high": 0.3601, "low": 0.3581, "close": 0.3591, "volume": 13390.6, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 0.3593, "high": 0.36, "low": 0.3556, "close": 0.3562, "volume": 9970.1, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 0.3553, "high": 0.3592, "low": 0.3545, "close": 0.3562, "volume": 5742.6, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 0.3546, "high": 0.3546, "low": 0.3492, "close": 0.3516, "volume": 3992.0, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 0.3499, "high": 0.3509, "low": 0.3393, "close": 0.3509, "volume": 57462.5, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 0.3506, "high": 0.3517, "low": 0.3476, "close": 0.3476, "volume": 68195.2, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 0.3472, "high": 0.3537, "low": 0.3463, "close": 0.3535, "volume": 6529.8, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 0.3543, "high": 0.3558, "low": 0.3522, "close": 0.3523, "volume": 4491.3, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 0.3521, "high": 0.3567, "low": 0.3501, "close": 0.3525, "volume": 19482.9, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 0.352, "high": 0.3532, "low": 0.3506, "close": 0.3506, "volume": 12266.4, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 0.3502, "high": 0.3509, "low": 0.3476, "close": 0.3487, "volume": 5314.0, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 0.3495, "high": 0.3513, "low": 0.349, "close": 0.3502, "volume": 5891.0, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 0.3505, "high": 0.3516, "low": 0.349, "close": 0.3509, "volume": 5286.6, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 0.3515, "high": 0.3529, "low": 0.3505, "close": 0.3515, "volume": 27728.3, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 0.3513, "high": 0.3534, "low": 0.3513, "close": 0.353, "volume": 2928.0, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 0.3534, "high": 0.3556, "low": 0.3534, "close": 0.3543, "volume": 6707.7, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 0.3548, "high": 0.3565, "low": 0.3544, "close": 0.3547, "volume": 837.7, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 0.3533, "high": 0.3561, "low": 0.3533, "close": 0.3561, "volume": 6855.4, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 0.3558, "high": 0.3571, "low": 0.3554, "close": 0.3571, "volume": 760.2, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 0.3563, "high": 0.3579, "low": 0.3563, "close": 0.3576, "volume": 2946.0, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 0.3577, "high": 0.3614, "low": 0.3577, "close": 0.3611, "volume": 15551.0, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 0.3611, "high": 0.3648, "low": 0.3611, "close": 0.3639, "volume": 13229.4, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 0.3634, "high": 0.3645, "low": 0.36, "close": 0.36, "volume": 3476.7, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 0.3608, "high": 0.3636, "low": 0.3606, "close": 0.3611, "volume": 558.0, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 0.3608, "high": 0.364, "low": 0.3607, "close": 0.3625, "volume": 3814.1, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 0.362, "high": 0.3637, "low": 0.3618, "close": 0.3629, "volume": 8533.9, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 0.3641, "high": 0.3645, "low": 0.3629, "close": 0.3642, "volume": 10420.2, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 0.3649, "high": 0.3665, "low": 0.3619, "close": 0.3625, "volume": 55812.6, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 0.3635, "high": 0.3643, "low": 0.3606, "close": 0.3617, "volume": 13202.4, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 0.3611, "high": 0.3628, "low": 0.3608, "close": 0.3614, "volume": 5450.7, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 0.3616, "high": 0.3616, "low": 0.3509, "close": 0.3518, "volume": 10099.9, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 0.351, "high": 0.3556, "low": 0.3492, "close": 0.3537, "volume": 69305.4, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 0.3536, "high": 0.3554, "low": 0.3534, "close": 0.3552, "volume": 20674.9, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 0.3554, "high": 0.3561, "low": 0.3552, "close": 0.3559, "volume": 122.5, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 0.3544, "high": 0.3556, "low": 0.3521, "close": 0.3546, "volume": 4415.9, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 0.3544, "high": 0.3576, "low": 0.3544, "close": 0.3571, "volume": 8220.3, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 0.3578, "high": 0.3611, "low": 0.3563, "close": 0.3587, "volume": 3455.4, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 0.359, "high": 0.3592, "low": 0.3557, "close": 0.3588, "volume": 3596.4, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 0.3581, "high": 0.3596, "low": 0.3561, "close": 0.3564, "volume": 1398.4, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 0.356, "high": 0.3565, "low": 0.3541, "close": 0.3559, "volume": 2311.8, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 0.3559, "high": 0.3571, "low": 0.3556, "close": 0.3564, "volume": 395.3, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 0.3564, "high": 0.3572, "low": 0.3548, "close": 0.3567, "volume": 7901.0, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 0.356, "high": 0.3561, "low": 0.3542, "close": 0.3561, "volume": 3216.6, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 0.3554, "high": 0.3571, "low": 0.3554, "close": 0.3557, "volume": 642.0, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 0.3554, "high": 0.3585, "low": 0.3554, "close": 0.3576, "volume": 1532.1, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 0.3585, "high": 0.3592, "low": 0.358, "close": 0.3585, "volume": 5525.5, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 0.3583, "high": 0.3585, "low": 0.3581, "close": 0.3581, "volume": 82.8, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 0.3581, "high": 0.3581, "low": 0.3512, "close": 0.3517, "volume": 9621.9, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 0.3511, "high": 0.3541, "low": 0.3493, "close": 0.3505, "volume": 17020.5, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 0.3493, "high": 0.3522, "low": 0.3468, "close": 0.3515, "volume": 31882.4, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 0.3517, "high": 0.3549, "low": 0.3449, "close": 0.3451, "volume": 46692.8, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 0.3448, "high": 0.3458, "low": 0.3387, "close": 0.3401, "volume": 39872.4, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 0.3389, "high": 0.3428, "low": 0.3377, "close": 0.3428, "volume": 32314.9, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 0.3424, "high": 0.3432, "low": 0.3419, "close": 0.3425, "volume": 5172.6, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 0.3426, "high": 0.349, "low": 0.3425, "close": 0.3483, "volume": 6584.8, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 0.3481, "high": 0.3481, "low": 0.3447, "close": 0.3459, "volume": 3794.2, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 0.3457, "high": 0.347, "low": 0.3457, "close": 0.3465, "volume": 3097.0, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 0.3473, "high": 0.3474, "low": 0.3469, "close": 0.3474, "volume": 3236.6, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 0.3469, "high": 0.3481, "low": 0.3468, "close": 0.3481, "volume": 2654.6, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 0.3474, "high": 0.3476, "low": 0.3463, "close": 0.3475, "volume": 5607.7, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 0.3466, "high": 0.3481, "low": 0.3462, "close": 0.3474, "volume": 5423.3, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 0.3468, "high": 0.3476, "low": 0.3468, "close": 0.3468, "volume": 2512.5, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 0.3467, "high": 0.3468, "low": 0.3461, "close": 0.3465, "volume": 1350.5, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 0.3462, "high": 0.3474, "low": 0.3459, "close": 0.3473, "volume": 1742.9, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 0.3475, "high": 0.3501, "low": 0.3475, "close": 0.3501, "volume": 2474.2, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 0.3494, "high": 0.3499, "low": 0.348, "close": 0.348, "volume": 365.3, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 0.3481, "high": 0.3497, "low": 0.348, "close": 0.349, "volume": 1589.1, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 0.3492, "high": 0.3492, "low": 0.3484, "close": 0.3484, "volume": 48.2, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 0.3479, "high": 0.3485, "low": 0.3463, "close": 0.3463, "volume": 472.5, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 0.3462, "high": 0.3466, "low": 0.345, "close": 0.3459, "volume": 4429.4, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 0.3469, "high": 0.3478, "low": 0.3469, "close": 0.3478, "volume": 160.5, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 0.3477, "high": 0.3491, "low": 0.3477, "close": 0.3486, "volume": 3618.4, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 0.3477, "high": 0.3483, "low": 0.3476, "close": 0.3483, "volume": 1676.9, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 0.3482, "high": 0.3489, "low": 0.3473, "close": 0.3474, "volume": 4637.1, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 0.3473, "high": 0.348, "low": 0.3471, "close": 0.348, "volume": 4427.6, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 0.3483, "high": 0.3492, "low": 0.3474, "close": 0.3485, "volume": 6512.6, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 0.3481, "high": 0.349, "low": 0.3476, "close": 0.3479, "volume": 3899.7, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 0.3488, "high": 0.3489, "low": 0.3454, "close": 0.3459, "volume": 2528.4, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 0.3473, "high": 0.3486, "low": 0.3461, "close": 0.3461, "volume": 6555.6, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 0.3458, "high": 0.3468, "low": 0.3458, "close": 0.3468, "volume": 89.3, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 0.3462, "high": 0.3469, "low": 0.3459, "close": 0.3463, "volume": 11432.8, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 0.3459, "high": 0.3469, "low": 0.3447, "close": 0.3466, "volume": 7527.6, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 0.3462, "high": 0.3462, "low": 0.3453, "close": 0.3453, "volume": 834.2, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 0.3454, "high": 0.3454, "low": 0.3445, "close": 0.3446, "volume": 4977.9, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 0.3445, "high": 0.3454, "low": 0.3436, "close": 0.3439, "volume": 6142.5, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 0.3441, "high": 0.3441, "low": 0.3416, "close": 0.3416, "volume": 4122.0, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 0.3415, "high": 0.3418, "low": 0.3397, "close": 0.3418, "volume": 10942.5, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 0.3419, "high": 0.3447, "low": 0.3419, "close": 0.3447, "volume": 3453.1, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 0.3446, "high": 0.3446, "low": 0.3431, "close": 0.3433, "volume": 2187.7, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 0.3428, "high": 0.3432, "low": 0.3396, "close": 0.3396, "volume": 13643.3, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 0.3402, "high": 0.3426, "low": 0.3402, "close": 0.3426, "volume": 4000.6, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 0.3427, "high": 0.3442, "low": 0.3425, "close": 0.3442, "volume": 3437.8, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 0.3444, "high": 0.3445, "low": 0.3435, "close": 0.3435, "volume": 52.5, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 0.3433, "high": 0.3447, "low": 0.3433, "close": 0.3447, "volume": 3328.7, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 0.3429, "high": 0.3433, "low": 0.3406, "close": 0.3406, "volume": 3799.2, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 0.3417, "high": 0.3425, "low": 0.3414, "close": 0.3425, "volume": 2069.6, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 0.3431, "high": 0.3431, "low": 0.3391, "close": 0.3391, "volume": 4323.1, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 0.3397, "high": 0.3402, "low": 0.3371, "close": 0.3401, "volume": 17066.0, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 0.3392, "high": 0.3399, "low": 0.3354, "close": 0.3383, "volume": 60366.4, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 0.3374, "high": 0.341, "low": 0.3364, "close": 0.3403, "volume": 35978.6, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 0.3402, "high": 0.3412, "low": 0.3382, "close": 0.3388, "volume": 2444.4, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 0.3385, "high": 0.3392, "low": 0.3343, "close": 0.3349, "volume": 16086.5, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 0.3348, "high": 0.3403, "low": 0.3348, "close": 0.3392, "volume": 10645.5, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 0.3401, "high": 0.3414, "low": 0.3393, "close": 0.3399, "volume": 6738.6, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 0.3401, "high": 0.3417, "low": 0.3392, "close": 0.3397, "volume": 7278.1, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 0.3386, "high": 0.3386, "low": 0.336, "close": 0.337, "volume": 1593.8, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 0.3372, "high": 0.3372, "low": 0.328, "close": 0.3283, "volume": 78511.1, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 0.3288, "high": 0.3327, "low": 0.3287, "close": 0.3318, "volume": 10993.8, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 0.3313, "high": 0.3342, "low": 0.331, "close": 0.3328, "volume": 22387.9, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 0.3334, "high": 0.3342, "low": 0.3326, "close": 0.3334, "volume": 3671.4, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 0.3331, "high": 0.3346, "low": 0.3323, "close": 0.3326, "volume": 2288.0, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 0.3332, "high": 0.3335, "low": 0.3313, "close": 0.3315, "volume": 2000.9, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 0.3317, "high": 0.3317, "low": 0.3274, "close": 0.3278, "volume": 6347.0, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 0.3275, "high": 0.3312, "low": 0.3275, "close": 0.3301, "volume": 5386.6, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 0.3307, "high": 0.3307, "low": 0.3296, "close": 0.3307, "volume": 1307.9, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 0.33, "high": 0.33, "low": 0.3254, "close": 0.3254, "volume": 13530.6, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 0.3261, "high": 0.3315, "low": 0.3258, "close": 0.33, "volume": 10458.2, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 0.3294, "high": 0.3325, "low": 0.3261, "close": 0.3325, "volume": 32172.8, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 0.3316, "high": 0.3341, "low": 0.3316, "close": 0.3329, "volume": 5383.4, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 0.3335, "high": 0.3359, "low": 0.3332, "close": 0.3343, "volume": 3462.7, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 0.3342, "high": 0.3344, "low": 0.3316, "close": 0.3317, "volume": 506.1, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 0.3315, "high": 0.332, "low": 0.3292, "close": 0.3292, "volume": 2213.2, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 0.3289, "high": 0.3333, "low": 0.3273, "close": 0.3325, "volume": 9960.1, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 0.3331, "high": 0.3333, "low": 0.3317, "close": 0.3327, "volume": 3543.6, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 0.3326, "high": 0.3335, "low": 0.3298, "close": 0.3301, "volume": 518.5, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 0.3312, "high": 0.334, "low": 0.3303, "close": 0.334, "volume": 30141.6, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 0.3318, "high": 0.3327, "low": 0.3302, "close": 0.3314, "volume": 480.8, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 0.3315, "high": 0.3324, "low": 0.3308, "close": 0.3311, "volume": 4347.2, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 0.3309, "high": 0.3363, "low": 0.3309, "close": 0.3353, "volume": 9497.6, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 0.3358, "high": 0.3369, "low": 0.3357, "close": 0.3359, "volume": 17398.3, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 0.3361, "high": 0.3364, "low": 0.3357, "close": 0.3358, "volume": 371.5, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 0.336, "high": 0.3364, "low": 0.3357, "close": 0.3357, "volume": 1035.8, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 0.3358, "high": 0.3365, "low": 0.3349, "close": 0.3351, "volume": 2501.1, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 0.3354, "high": 0.3368, "low": 0.3349, "close": 0.3349, "volume": 12711.4, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 0.3374, "high": 0.3393, "low": 0.3366, "close": 0.3366, "volume": 3452.4, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 0.3366, "high": 0.3366, "low": 0.3352, "close": 0.3352, "volume": 997.7, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 0.3357, "high": 0.3357, "low": 0.3336, "close": 0.3336, "volume": 2097.1, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 0.3337, "high": 0.3342, "low": 0.3332, "close": 0.334, "volume": 2139.5, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 0.3332, "high": 0.3336, "low": 0.3323, "close": 0.3323, "volume": 8704.8, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 0.3324, "high": 0.3338, "low": 0.3321, "close": 0.3329, "volume": 2743.1, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 0.3334, "high": 0.3334, "low": 0.3287, "close": 0.3287, "volume": 27376.4, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 0.3286, "high": 0.3292, "low": 0.3284, "close": 0.3287, "volume": 9154.3, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 0.3288, "high": 0.3305, "low": 0.3288, "close": 0.3301, "volume": 312.0, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 0.3301, "high": 0.3304, "low": 0.3293, "close": 0.3301, "volume": 3306.6, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 0.3306, "high": 0.3321, "low": 0.3298, "close": 0.3298, "volume": 642.5, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 0.3307, "high": 0.331, "low": 0.3231, "close": 0.3235, "volume": 40293.8, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 0.3236, "high": 0.3236, "low": 0.3208, "close": 0.322, "volume": 23845.3, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 0.3217, "high": 0.3226, "low": 0.3201, "close": 0.3201, "volume": 14364.9, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 0.32, "high": 0.3221, "low": 0.3196, "close": 0.3214, "volume": 24670.2, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 0.3216, "high": 0.325, "low": 0.3211, "close": 0.3235, "volume": 12247.2, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 0.3234, "high": 0.3238, "low": 0.3229, "close": 0.3233, "volume": 3362.6, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 0.3235, "high": 0.3253, "low": 0.323, "close": 0.3242, "volume": 18194.8, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 0.3243, "high": 0.326, "low": 0.3238, "close": 0.3241, "volume": 3775.0, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 0.3245, "high": 0.3246, "low": 0.3224, "close": 0.3233, "volume": 14319.5, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 0.3231, "high": 0.3232, "low": 0.3211, "close": 0.3212, "volume": 3659.9, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 0.3211, "high": 0.3212, "low": 0.3176, "close": 0.3184, "volume": 23114.5, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 0.3185, "high": 0.3203, "low": 0.3156, "close": 0.316, "volume": 17795.4, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 0.3155, "high": 0.3155, "low": 0.3085, "close": 0.3139, "volume": 111149.5, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 0.3142, "high": 0.3168, "low": 0.314, "close": 0.3146, "volume": 103833.8, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 0.3148, "high": 0.3168, "low": 0.3144, "close": 0.3159, "volume": 16766.9, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 0.3161, "high": 0.3169, "low": 0.316, "close": 0.3169, "volume": 9944.8, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 0.3161, "high": 0.3161, "low": 0.3131, "close": 0.3131, "volume": 2922.0, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 0.3148, "high": 0.3161, "low": 0.314, "close": 0.3148, "volume": 3407.7, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 0.3153, "high": 0.3217, "low": 0.3153, "close": 0.3213, "volume": 8244.1, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 0.3213, "high": 0.3233, "low": 0.3213, "close": 0.3233, "volume": 1121.6, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 0.3236, "high": 0.3245, "low": 0.3221, "close": 0.3221, "volume": 3334.7, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 0.3215, "high": 0.3219, "low": 0.3184, "close": 0.3185, "volume": 1291.3, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 0.3187, "high": 0.3198, "low": 0.316, "close": 0.3181, "volume": 2451.2, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 0.3179, "high": 0.3197, "low": 0.3165, "close": 0.3184, "volume": 8163.9, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 0.318, "high": 0.318, "low": 0.3163, "close": 0.3167, "volume": 20301.1, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 0.3162, "high": 0.3235, "low": 0.3156, "close": 0.3232, "volume": 4753.1, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 0.3232, "high": 0.3255, "low": 0.3222, "close": 0.3255, "volume": 7650.2, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 0.3261, "high": 0.3289, "low": 0.3254, "close": 0.3263, "volume": 11235.8, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 0.326, "high": 0.3263, "low": 0.3221, "close": 0.3227, "volume": 5134.0, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 0.322, "high": 0.3226, "low": 0.3212, "close": 0.3217, "volume": 4189.7, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 0.3221, "high": 0.3231, "low": 0.3216, "close": 0.3229, "volume": 1591.4, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 0.3226, "high": 0.3232, "low": 0.3222, "close": 0.3232, "volume": 3611.1, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 0.3233, "high": 0.3245, "low": 0.3233, "close": 0.3245, "volume": 1031.0, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 0.325, "high": 0.326, "low": 0.3239, "close": 0.3239, "volume": 4912.0, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 0.3245, "high": 0.3251, "low": 0.3224, "close": 0.3224, "volume": 5066.6, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 0.3225, "high": 0.3233, "low": 0.3213, "close": 0.3226, "volume": 9764.9, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 0.3223, "high": 0.3251, "low": 0.3222, "close": 0.3247, "volume": 4063.9, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 0.3238, "high": 0.3241, "low": 0.3227, "close": 0.3234, "volume": 7690.4, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 0.3225, "high": 0.3226, "low": 0.3201, "close": 0.3202, "volume": 4228.9, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 0.3199, "high": 0.3213, "low": 0.3199, "close": 0.321, "volume": 783.7, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 0.3208, "high": 0.3222, "low": 0.3208, "close": 0.3222, "volume": 1144.5, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 0.3212, "high": 0.3224, "low": 0.3193, "close": 0.3213, "volume": 2247.8, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 0.3217, "high": 0.3238, "low": 0.3217, "close": 0.3236, "volume": 3026.1, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 0.3241, "high": 0.326, "low": 0.3237, "close": 0.3237, "volume": 11429.3, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 0.3234, "high": 0.3235, "low": 0.3221, "close": 0.3233, "volume": 11386.6, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 0.3236, "high": 0.326, "low": 0.3233, "close": 0.326, "volume": 4649.4, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 0.3259, "high": 0.3272, "low": 0.3248, "close": 0.327, "volume": 5818.8, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 0.3269, "high": 0.3325, "low": 0.3269, "close": 0.3319, "volume": 19271.8, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 0.3321, "high": 0.3396, "low": 0.3321, "close": 0.3372, "volume": 15529.2, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 0.3382, "high": 0.3395, "low": 0.3303, "close": 0.3304, "volume": 32237.0, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 0.33, "high": 0.3303, "low": 0.3259, "close": 0.3262, "volume": 16149.4, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 0.3264, "high": 0.3272, "low": 0.3238, "close": 0.3253, "volume": 7287.8, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 0.3251, "high": 0.3277, "low": 0.3238, "close": 0.3277, "volume": 11271.1, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 0.3278, "high": 0.3296, "low": 0.3253, "close": 0.3258, "volume": 2384.6, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 0.3255, "high": 0.3255, "low": 0.3201, "close": 0.3213, "volume": 8919.8, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 0.322, "high": 0.323, "low": 0.3218, "close": 0.3223, "volume": 22780.4, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 0.3217, "high": 0.3237, "low": 0.3209, "close": 0.3236, "volume": 5912.5, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 0.3242, "high": 0.3243, "low": 0.3215, "close": 0.3242, "volume": 5043.2, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 0.3235, "high": 0.3255, "low": 0.3235, "close": 0.3255, "volume": 4253.7, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 0.3246, "high": 0.3258, "low": 0.3237, "close": 0.3251, "volume": 7302.4, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 0.3244, "high": 0.3277, "low": 0.3237, "close": 0.3272, "volume": 28728.9, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 0.3265, "high": 0.3278, "low": 0.3265, "close": 0.3275, "volume": 2076.3, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 0.3273, "high": 0.3281, "low": 0.327, "close": 0.3276, "volume": 2286.4, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 0.3278, "high": 0.3312, "low": 0.3278, "close": 0.3312, "volume": 7126.9, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 0.3307, "high": 0.3316, "low": 0.3277, "close": 0.3282, "volume": 25034.2, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 0.3284, "high": 0.3284, "low": 0.3243, "close": 0.3249, "volume": 2034.0, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 0.3248, "high": 0.3249, "low": 0.3187, "close": 0.32, "volume": 21217.3, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 0.3204, "high": 0.3206, "low": 0.3177, "close": 0.3177, "volume": 5989.6, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 0.3187, "high": 0.3194, "low": 0.3176, "close": 0.3193, "volume": 4931.9, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 0.3197, "high": 0.3226, "low": 0.3197, "close": 0.3216, "volume": 6151.1, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 0.3218, "high": 0.3218, "low": 0.3198, "close": 0.3198, "volume": 1895.6, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 0.3215, "high": 0.326, "low": 0.3197, "close": 0.326, "volume": 12552.2, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 0.3257, "high": 0.3259, "low": 0.3204, "close": 0.3208, "volume": 20582.6, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 0.3193, "high": 0.32, "low": 0.3148, "close": 0.3167, "volume": 39819.5, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 0.3171, "high": 0.3187, "low": 0.3145, "close": 0.3172, "volume": 39854.0, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 0.3171, "high": 0.3172, "low": 0.314, "close": 0.3151, "volume": 18902.1, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 0.3142, "high": 0.3176, "low": 0.313, "close": 0.3153, "volume": 19713.7, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 0.315, "high": 0.3155, "low": 0.313, "close": 0.313, "volume": 30225.2, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 0.3129, "high": 0.3144, "low": 0.3114, "close": 0.3134, "volume": 17485.6, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 0.3127, "high": 0.3149, "low": 0.3055, "close": 0.306, "volume": 61599.9, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 0.3051, "high": 0.3127, "low": 0.3038, "close": 0.3127, "volume": 31352.7, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 0.3129, "high": 0.3141, "low": 0.3127, "close": 0.3135, "volume": 14967.1, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 0.3135, "high": 0.3151, "low": 0.3134, "close": 0.3147, "volume": 27620.7, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 0.3149, "high": 0.3164, "low": 0.3149, "close": 0.3159, "volume": 9539.2, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 0.3157, "high": 0.3158, "low": 0.3149, "close": 0.3153, "volume": 2334.9, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 0.3152, "high": 0.3173, "low": 0.3152, "close": 0.3164, "volume": 13896.4, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 0.3162, "high": 0.3194, "low": 0.3161, "close": 0.3187, "volume": 11250.2, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 0.3182, "high": 0.3217, "low": 0.3182, "close": 0.3208, "volume": 49085.8, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 0.3218, "high": 0.3239, "low": 0.3214, "close": 0.3236, "volume": 7161.1, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 0.3236, "high": 0.3239, "low": 0.3229, "close": 0.3229, "volume": 3751.3, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 0.3234, "high": 0.3243, "low": 0.3234, "close": 0.3237, "volume": 85.7, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 0.3234, "high": 0.3235, "low": 0.322, "close": 0.3223, "volume": 355.9, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 0.3223, "high": 0.3223, "low": 0.3203, "close": 0.3205, "volume": 3296.1, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 0.3218, "high": 0.3234, "low": 0.3218, "close": 0.3226, "volume": 177.3, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 0.3223, "high": 0.324, "low": 0.3223, "close": 0.3233, "volume": 3523.8, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 0.3237, "high": 0.3247, "low": 0.3235, "close": 0.3247, "volume": 13307.4, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 0.3248, "high": 0.3251, "low": 0.3239, "close": 0.3239, "volume": 4066.5, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 0.3249, "high": 0.3249, "low": 0.3232, "close": 0.3237, "volume": 1806.5, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 0.3254, "high": 0.3255, "low": 0.3244, "close": 0.3247, "volume": 4330.0, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 0.3249, "high": 0.3249, "low": 0.3241, "close": 0.3247, "volume": 27583.0, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 0.3248, "high": 0.3254, "low": 0.3244, "close": 0.3244, "volume": 3824.0, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 0.3243, "high": 0.3256, "low": 0.3243, "close": 0.3251, "volume": 11975.0, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 0.3255, "high": 0.3276, "low": 0.3252, "close": 0.3271, "volume": 17549.1, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 0.3264, "high": 0.3264, "low": 0.3248, "close": 0.3252, "volume": 5751.5, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 0.3251, "high": 0.3258, "low": 0.3239, "close": 0.3239, "volume": 19506.8, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 0.3238, "high": 0.3249, "low": 0.3229, "close": 0.3229, "volume": 4576.8, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 0.3227, "high": 0.325, "low": 0.3226, "close": 0.3249, "volume": 13974.8, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 0.3252, "high": 0.3263, "low": 0.3235, "close": 0.3259, "volume": 47922.5, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 0.3262, "high": 0.33, "low": 0.3258, "close": 0.3289, "volume": 29542.7, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 0.3289, "high": 0.3293, "low": 0.3284, "close": 0.3292, "volume": 2406.9, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 0.3294, "high": 0.3306, "low": 0.3273, "close": 0.3301, "volume": 78499.3, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 0.3306, "high": 0.333, "low": 0.3298, "close": 0.3328, "volume": 7059.1, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 0.333, "high": 0.3333, "low": 0.3317, "close": 0.3332, "volume": 31960.9, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 0.3335, "high": 0.3339, "low": 0.3318, "close": 0.3325, "volume": 28540.3, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 0.3331, "high": 0.3353, "low": 0.3331, "close": 0.3342, "volume": 19011.8, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 0.3344, "high": 0.3353, "low": 0.3331, "close": 0.3353, "volume": 4555.7, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 0.3355, "high": 0.3382, "low": 0.3352, "close": 0.3372, "volume": 26365.1, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 0.3382, "high": 0.3392, "low": 0.3377, "close": 0.3389, "volume": 2905.6, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 0.3394, "high": 0.3396, "low": 0.3379, "close": 0.3391, "volume": 14860.5, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 0.3389, "high": 0.3407, "low": 0.335, "close": 0.3351, "volume": 11102.1, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 0.3348, "high": 0.3366, "low": 0.3339, "close": 0.3358, "volume": 8095.1, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 0.335, "high": 0.3351, "low": 0.3345, "close": 0.3345, "volume": 368.0, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 0.3348, "high": 0.3359, "low": 0.3318, "close": 0.3322, "volume": 10311.2, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 0.3322, "high": 0.3349, "low": 0.3314, "close": 0.3349, "volume": 16249.6, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 0.3354, "high": 0.3387, "low": 0.3353, "close": 0.3387, "volume": 27687.8, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 0.3389, "high": 0.3391, "low": 0.3373, "close": 0.3382, "volume": 12708.6, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 0.3388, "high": 0.3388, "low": 0.3355, "close": 0.3372, "volume": 6505.0, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 0.3358, "high": 0.3358, "low": 0.334, "close": 0.3349, "volume": 2862.6, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 0.3345, "high": 0.3378, "low": 0.3341, "close": 0.3374, "volume": 7853.9, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 0.3362, "high": 0.34, "low": 0.3359, "close": 0.3359, "volume": 13541.1, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 0.3356, "high": 0.339, "low": 0.3356, "close": 0.3382, "volume": 9291.6, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 0.3387, "high": 0.3453, "low": 0.3387, "close": 0.3436, "volume": 16977.6, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 0.3445, "high": 0.3482, "low": 0.3445, "close": 0.3467, "volume": 15968.1, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 0.3473, "high": 0.3483, "low": 0.3434, "close": 0.347, "volume": 8910.8, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 0.3472, "high": 0.3472, "low": 0.3439, "close": 0.3443, "volume": 22287.4, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 0.3453, "high": 0.3454, "low": 0.3429, "close": 0.3429, "volume": 5699.0, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 0.3428, "high": 0.3428, "low": 0.3397, "close": 0.3397, "volume": 4681.4, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 0.3393, "high": 0.3402, "low": 0.3387, "close": 0.3402, "volume": 35450.6, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 0.3405, "high": 0.3435, "low": 0.3396, "close": 0.3431, "volume": 8936.1, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 0.3422, "high": 0.3423, "low": 0.3404, "close": 0.3411, "volume": 3503.8, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 0.3413, "high": 0.3422, "low": 0.3405, "close": 0.3411, "volume": 4376.3, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 0.3407, "high": 0.3417, "low": 0.3406, "close": 0.3411, "volume": 1025.9, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 0.3404, "high": 0.3418, "low": 0.3398, "close": 0.3408, "volume": 3821.0, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 0.3406, "high": 0.341, "low": 0.34, "close": 0.3404, "volume": 755.6, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 0.3406, "high": 0.3419, "low": 0.3403, "close": 0.3419, "volume": 2621.5, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 0.3423, "high": 0.343, "low": 0.338, "close": 0.3394, "volume": 12141.4, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 0.3384, "high": 0.342, "low": 0.3381, "close": 0.3413, "volume": 258972.5, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 0.3415, "high": 0.3447, "low": 0.3415, "close": 0.3444, "volume": 38598.2, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 0.3436, "high": 0.3445, "low": 0.3431, "close": 0.3433, "volume": 9609.6, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 0.3433, "high": 0.3434, "low": 0.3418, "close": 0.3421, "volume": 23846.9, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 0.3421, "high": 0.3442, "low": 0.342, "close": 0.3441, "volume": 10231.6, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 0.3444, "high": 0.3446, "low": 0.3435, "close": 0.3444, "volume": 10325.4, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 0.3445, "high": 0.348, "low": 0.3443, "close": 0.3458, "volume": 18528.9, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 0.3461, "high": 0.3461, "low": 0.3431, "close": 0.344, "volume": 19536.3, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 0.3438, "high": 0.3444, "low": 0.3431, "close": 0.3432, "volume": 7635.5, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 0.3431, "high": 0.3431, "low": 0.3394, "close": 0.3401, "volume": 25736.2, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 0.3404, "high": 0.3406, "low": 0.3389, "close": 0.3398, "volume": 19036.9, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 0.3396, "high": 0.3396, "low": 0.3378, "close": 0.3389, "volume": 9118.4, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 0.3389, "high": 0.3399, "low": 0.3383, "close": 0.3388, "volume": 7295.8, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 0.3398, "high": 0.3402, "low": 0.3392, "close": 0.34, "volume": 300.1, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 0.3395, "high": 0.3414, "low": 0.3395, "close": 0.3414, "volume": 615.2, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 0.3417, "high": 0.3417, "low": 0.34, "close": 0.34, "volume": 938.3, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 0.34, "high": 0.3417, "low": 0.34, "close": 0.3417, "volume": 38.7, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 0.3419, "high": 0.3429, "low": 0.3419, "close": 0.3426, "volume": 5743.4, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 0.3408, "high": 0.343, "low": 0.3402, "close": 0.3423, "volume": 6084.7, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 0.3416, "high": 0.3429, "low": 0.3415, "close": 0.3427, "volume": 1499.1, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 0.3426, "high": 0.3434, "low": 0.342, "close": 0.3434, "volume": 4214.2, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 0.3435, "high": 0.3444, "low": 0.3431, "close": 0.3432, "volume": 5782.1, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 0.3422, "high": 0.3423, "low": 0.3405, "close": 0.3409, "volume": 83953.2, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 0.3415, "high": 0.3422, "low": 0.3396, "close": 0.3397, "volume": 14152.1, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 0.3396, "high": 0.3428, "low": 0.3395, "close": 0.3411, "volume": 20629.1, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 0.3418, "high": 0.3431, "low": 0.3415, "close": 0.3423, "volume": 2330.4, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 0.3432, "high": 0.3437, "low": 0.3424, "close": 0.3424, "volume": 10374.9, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 0.3434, "high": 0.3442, "low": 0.3425, "close": 0.343, "volume": 7558.1, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 0.3437, "high": 0.3437, "low": 0.3416, "close": 0.3428, "volume": 4980.0, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 0.3424, "high": 0.3435, "low": 0.3414, "close": 0.3428, "volume": 6689.4, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 0.3422, "high": 0.343, "low": 0.3415, "close": 0.342, "volume": 16739.3, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 0.3425, "high": 0.344, "low": 0.3423, "close": 0.3438, "volume": 1865.5, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 0.3432, "high": 0.3439, "low": 0.3429, "close": 0.3437, "volume": 4828.5, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 0.3431, "high": 0.3434, "low": 0.3408, "close": 0.3424, "volume": 8184.3, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 0.3421, "high": 0.3432, "low": 0.3382, "close": 0.3408, "volume": 14175.7, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 0.3399, "high": 0.3424, "low": 0.3399, "close": 0.3415, "volume": 10353.6, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 0.3402, "high": 0.3402, "low": 0.3388, "close": 0.3388, "volume": 1931.5, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 0.3386, "high": 0.3396, "low": 0.3355, "close": 0.3357, "volume": 49252.1, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 0.3365, "high": 0.3365, "low": 0.3353, "close": 0.3362, "volume": 18133.3, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 0.3373, "high": 0.3386, "low": 0.337, "close": 0.3386, "volume": 75.2, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 0.3385, "high": 0.3395, "low": 0.3385, "close": 0.3392, "volume": 38.0, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 0.3386, "high": 0.3386, "low": 0.336, "close": 0.336, "volume": 1590.8, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 0.3358, "high": 0.3365, "low": 0.3356, "close": 0.3357, "volume": 4718.3, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 0.3355, "high": 0.3355, "low": 0.334, "close": 0.3348, "volume": 1602.6, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 0.3351, "high": 0.3363, "low": 0.3351, "close": 0.336, "volume": 1067.9, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 0.3362, "high": 0.3374, "low": 0.3342, "close": 0.3374, "volume": 5207.0, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 0.3377, "high": 0.3393, "low": 0.3313, "close": 0.3313, "volume": 12185.5, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 0.3312, "high": 0.3329, "low": 0.3303, "close": 0.3311, "volume": 13587.0, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 0.3315, "high": 0.3391, "low": 0.3314, "close": 0.3373, "volume": 22667.3, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 0.3392, "high": 0.343, "low": 0.3381, "close": 0.3425, "volume": 8574.0, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 0.3432, "high": 0.3454, "low": 0.3432, "close": 0.3445, "volume": 6653.1, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 0.3451, "high": 0.3462, "low": 0.3437, "close": 0.344, "volume": 12377.5, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 0.3437, "high": 0.3479, "low": 0.3437, "close": 0.3479, "volume": 10159.4, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 0.3479, "high": 0.3484, "low": 0.3453, "close": 0.3469, "volume": 2921.5, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 0.3464, "high": 0.3474, "low": 0.3464, "close": 0.3472, "volume": 6391.8, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 0.3473, "high": 0.3558, "low": 0.3468, "close": 0.3558, "volume": 51204.2, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 0.3558, "high": 0.3567, "low": 0.3516, "close": 0.3528, "volume": 8896.5, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 0.3534, "high": 0.3568, "low": 0.3527, "close": 0.3549, "volume": 5159.2, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 0.3551, "high": 0.3564, "low": 0.3544, "close": 0.3544, "volume": 3631.8, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 0.3566, "high": 0.3575, "low": 0.3531, "close": 0.3535, "volume": 3875.1, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 0.3535, "high": 0.355, "low": 0.3535, "close": 0.3547, "volume": 13228.2, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 0.3553, "high": 0.3559, "low": 0.3543, "close": 0.3543, "volume": 3930.2, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 0.3542, "high": 0.3544, "low": 0.3537, "close": 0.3543, "volume": 2628.9, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 0.3548, "high": 0.3558, "low": 0.3547, "close": 0.3552, "volume": 3104.7, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 0.3541, "high": 0.3555, "low": 0.3541, "close": 0.3555, "volume": 1274.3, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 0.3563, "high": 0.3584, "low": 0.3561, "close": 0.3576, "volume": 15311.9, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 0.3581, "high": 0.3601, "low": 0.3581, "close": 0.3595, "volume": 8918.8, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 0.3595, "high": 0.36, "low": 0.3583, "close": 0.3583, "volume": 4601.4, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 0.3588, "high": 0.3589, "low": 0.3578, "close": 0.3578, "volume": 1140.9, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 0.3573, "high": 0.3612, "low": 0.354, "close": 0.3598, "volume": 30411.4, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 0.3589, "high": 0.3591, "low": 0.3572, "close": 0.3572, "volume": 1749.8, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 0.3576, "high": 0.3584, "low": 0.3564, "close": 0.3567, "volume": 5184.3, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 0.3577, "high": 0.3577, "low": 0.355, "close": 0.3558, "volume": 5013.0, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 0.3552, "high": 0.3565, "low": 0.3546, "close": 0.3565, "volume": 2085.4, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 0.3563, "high": 0.3564, "low": 0.3551, "close": 0.3551, "volume": 9495.5, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 0.3564, "high": 0.3565, "low": 0.3539, "close": 0.3541, "volume": 8688.7, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 0.354, "high": 0.3551, "low": 0.3537, "close": 0.3543, "volume": 320.1, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 0.3539, "high": 0.3543, "low": 0.3527, "close": 0.3532, "volume": 67230.4, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 0.3534, "high": 0.3534, "low": 0.3526, "close": 0.3526, "volume": 3638.8, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 0.3528, "high": 0.3553, "low": 0.3525, "close": 0.3542, "volume": 8796.6, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 0.3544, "high": 0.3558, "low": 0.3544, "close": 0.3558, "volume": 1898.7, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 0.3568, "high": 0.3569, "low": 0.3541, "close": 0.3549, "volume": 391.6, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 0.3548, "high": 0.3554, "low": 0.3534, "close": 0.3539, "volume": 3673.2, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 0.354, "high": 0.3547, "low": 0.354, "close": 0.3547, "volume": 39.7, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 0.3544, "high": 0.3544, "low": 0.3544, "close": 0.3544, "volume": 69.9, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 0.3535, "high": 0.3568, "low": 0.3535, "close": 0.3568, "volume": 4843.9, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 0.3561, "high": 0.3569, "low": 0.3557, "close": 0.3562, "volume": 500.5, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 0.3568, "high": 0.3571, "low": 0.3561, "close": 0.3563, "volume": 298.4, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 0.3561, "high": 0.3563, "low": 0.3553, "close": 0.3563, "volume": 3016.1, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 0.3574, "high": 0.3574, "low": 0.3558, "close": 0.3558, "volume": 119.3, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 0.3557, "high": 0.3566, "low": 0.3552, "close": 0.3564, "volume": 1936.1, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 0.3567, "high": 0.3567, "low": 0.3557, "close": 0.3564, "volume": 69.7, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 0.3557, "high": 0.3561, "low": 0.3528, "close": 0.3528, "volume": 2273.2, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 0.353, "high": 0.353, "low": 0.3505, "close": 0.3522, "volume": 4112.5, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 0.3529, "high": 0.3536, "low": 0.3519, "close": 0.3536, "volume": 1137.4, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 0.3535, "high": 0.3556, "low": 0.353, "close": 0.3556, "volume": 4217.6, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 0.3557, "high": 0.3637, "low": 0.3557, "close": 0.3637, "volume": 25201.3, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 0.3638, "high": 0.3638, "low": 0.3602, "close": 0.3607, "volume": 7044.3, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 0.3613, "high": 0.3624, "low": 0.361, "close": 0.3612, "volume": 1917.5, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 0.3613, "high": 0.3623, "low": 0.3604, "close": 0.3609, "volume": 3060.6, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 0.3604, "high": 0.3606, "low": 0.3587, "close": 0.359, "volume": 4497.5, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 0.3591, "high": 0.3597, "low": 0.3587, "close": 0.3594, "volume": 1644.6, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 0.3597, "high": 0.3619, "low": 0.3597, "close": 0.3616, "volume": 8914.3, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 0.3616, "high": 0.3623, "low": 0.3611, "close": 0.3612, "volume": 1602.7, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 1712.0, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 0.3598, "high": 0.3607, "low": 0.3585, "close": 0.3594, "volume": 1520.9, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 0.3599, "high": 0.36, "low": 0.3591, "close": 0.3593, "volume": 953.5, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 0.36, "high": 0.3605, "low": 0.3592, "close": 0.3592, "volume": 328.1, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 0.3592, "high": 0.3601, "low": 0.3592, "close": 0.3593, "volume": 14856.8, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 0.3593, "high": 0.3593, "low": 0.3582, "close": 0.3583, "volume": 140.0, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 0.3583, "high": 0.3586, "low": 0.3575, "close": 0.3586, "volume": 605.4, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 0.3574, "high": 0.3594, "low": 0.3574, "close": 0.3588, "volume": 8255.3, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 0.3588, "high": 0.3588, "low": 0.3579, "close": 0.358, "volume": 892.9, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 0.3578, "high": 0.3583, "low": 0.3574, "close": 0.3581, "volume": 3758.5, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 0.3573, "high": 0.3575, "low": 0.3565, "close": 0.3566, "volume": 2499.5, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 0.357, "high": 0.357, "low": 0.3555, "close": 0.3555, "volume": 1309.8, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 0.3554, "high": 0.3554, "low": 0.353, "close": 0.3538, "volume": 6973.5, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 0.3534, "high": 0.3548, "low": 0.3531, "close": 0.3536, "volume": 1252.4, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 0.3532, "high": 0.3534, "low": 0.353, "close": 0.3534, "volume": 3137.1, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 0.3539, "high": 0.3558, "low": 0.3537, "close": 0.3551, "volume": 11277.5, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 0.3551, "high": 0.3553, "low": 0.3538, "close": 0.3538, "volume": 276.3, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 0.3556, "high": 0.3556, "low": 0.3545, "close": 0.3545, "volume": 3536.8, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 0.3538, "high": 0.3543, "low": 0.3531, "close": 0.3535, "volume": 7214.0, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 0.3534, "high": 0.3537, "low": 0.3514, "close": 0.3537, "volume": 6090.3, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 0.3535, "high": 0.3536, "low": 0.3528, "close": 0.3528, "volume": 3357.6, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 0.3529, "high": 0.3538, "low": 0.3528, "close": 0.3535, "volume": 2751.1, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 0.3529, "high": 0.3533, "low": 0.3525, "close": 0.3532, "volume": 3615.1, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 0.3524, "high": 0.3532, "low": 0.3524, "close": 0.3532, "volume": 362.3, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 0.3532, "high": 0.3545, "low": 0.3532, "close": 0.3538, "volume": 4910.1, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 0.3536, "high": 0.3543, "low": 0.3531, "close": 0.3543, "volume": 277.0, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 0.3535, "high": 0.3546, "low": 0.351, "close": 0.3546, "volume": 28577.6, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 0.3542, "high": 0.3554, "low": 0.3538, "close": 0.3552, "volume": 1375.7, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 0.355, "high": 0.3557, "low": 0.3544, "close": 0.3545, "volume": 5805.5, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 0.3547, "high": 0.3547, "low": 0.3527, "close": 0.3527, "volume": 2483.2, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 0.3526, "high": 0.3531, "low": 0.352, "close": 0.3525, "volume": 2577.2, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 0.3519, "high": 0.3528, "low": 0.3519, "close": 0.3527, "volume": 3403.2, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 0.3527, "high": 0.355, "low": 0.3527, "close": 0.355, "volume": 4219.2, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 0.3536, "high": 0.3545, "low": 0.3529, "close": 0.3537, "volume": 6567.7, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 0.3536, "high": 0.3536, "low": 0.3527, "close": 0.3527, "volume": 1070.0, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 0.3521, "high": 0.3521, "low": 0.3509, "close": 0.351, "volume": 7049.1, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 0.3509, "high": 0.3509, "low": 0.3484, "close": 0.3487, "volume": 6524.0, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 0.3489, "high": 0.3495, "low": 0.3476, "close": 0.3495, "volume": 6053.3, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 0.349, "high": 0.3492, "low": 0.349, "close": 0.3492, "volume": 637.0, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 0.3482, "high": 0.3492, "low": 0.3456, "close": 0.3492, "volume": 4479.5, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 0.3497, "high": 0.3497, "low": 0.3479, "close": 0.3482, "volume": 7304.5, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 0.3481, "high": 0.3481, "low": 0.3431, "close": 0.3439, "volume": 42827.9, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 0.3444, "high": 0.3445, "low": 0.3413, "close": 0.3432, "volume": 26943.6, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 0.342, "high": 0.3435, "low": 0.3412, "close": 0.3427, "volume": 31095.5, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 0.3432, "high": 0.3432, "low": 0.3415, "close": 0.3425, "volume": 2254.9, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 0.3415, "high": 0.3415, "low": 0.3406, "close": 0.3414, "volume": 1362.2, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 0.3406, "high": 0.3406, "low": 0.338, "close": 0.3388, "volume": 13646.3, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 0.3388, "high": 0.3393, "low": 0.3372, "close": 0.3387, "volume": 8519.0, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 0.3379, "high": 0.3387, "low": 0.3345, "close": 0.3384, "volume": 32484.3, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 0.3381, "high": 0.3383, "low": 0.3354, "close": 0.3366, "volume": 7271.0, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 0.3353, "high": 0.3357, "low": 0.3333, "close": 0.3333, "volume": 24530.3, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 0.3331, "high": 0.3333, "low": 0.3308, "close": 0.331, "volume": 22105.8, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 0.3308, "high": 0.3342, "low": 0.3304, "close": 0.3342, "volume": 8453.5, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 0.334, "high": 0.3341, "low": 0.3335, "close": 0.3335, "volume": 19.5, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 0.3338, "high": 0.3347, "low": 0.3337, "close": 0.3347, "volume": 1729.0, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 0.3349, "high": 0.335, "low": 0.3344, "close": 0.3344, "volume": 25.3, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 0.3344, "high": 0.3368, "low": 0.3344, "close": 0.3368, "volume": 1040.3, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 0.3364, "high": 0.3372, "low": 0.3355, "close": 0.3355, "volume": 11875.8, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 0.3355, "high": 0.3355, "low": 0.3323, "close": 0.3325, "volume": 2878.1, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 0.3327, "high": 0.3338, "low": 0.3315, "close": 0.3334, "volume": 319.1, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 0.3339, "high": 0.3339, "low": 0.3328, "close": 0.3333, "volume": 384.0, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 0.333, "high": 0.333, "low": 0.3314, "close": 0.3318, "volume": 1184.5, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 0.3316, "high": 0.3321, "low": 0.3305, "close": 0.3309, "volume": 3858.4, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 0.3315, "high": 0.3315, "low": 0.3275, "close": 0.3291, "volume": 18159.9, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 0.3292, "high": 0.3325, "low": 0.3292, "close": 0.3323, "volume": 6598.3, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 0.3313, "high": 0.3315, "low": 0.33, "close": 0.3315, "volume": 6504.1, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 0.3296, "high": 0.3311, "low": 0.3276, "close": 0.3311, "volume": 4870.4, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 0.3302, "high": 0.3302, "low": 0.329, "close": 0.3293, "volume": 22370.8, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 0.3295, "high": 0.3304, "low": 0.3295, "close": 0.3298, "volume": 1568.8, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 0.3297, "high": 0.3304, "low": 0.3273, "close": 0.3276, "volume": 2716.8, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 0.3274, "high": 0.3289, "low": 0.3268, "close": 0.3288, "volume": 2256.1, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 0.328, "high": 0.328, "low": 0.3277, "close": 0.3277, "volume": 12.4, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 0.3281, "high": 0.3307, "low": 0.3281, "close": 0.3302, "volume": 14294.2, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 0.3298, "high": 0.3307, "low": 0.3287, "close": 0.3287, "volume": 340.4, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 0.3294, "high": 0.3317, "low": 0.3288, "close": 0.3312, "volume": 4361.6, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 0.3309, "high": 0.3315, "low": 0.3305, "close": 0.3309, "volume": 774.6, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 0.3313, "high": 0.3324, "low": 0.3312, "close": 0.332, "volume": 820.8, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 0.3319, "high": 0.3336, "low": 0.3319, "close": 0.3335, "volume": 32487.9, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 0.3335, "high": 0.3355, "low": 0.3335, "close": 0.3349, "volume": 5353.8, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 0.3345, "high": 0.3345, "low": 0.3335, "close": 0.3339, "volume": 187.1, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 0.3335, "high": 0.334, "low": 0.3333, "close": 0.334, "volume": 2134.3, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 0.334, "high": 0.334, "low": 0.3336, "close": 0.3336, "volume": 259.2, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 0.3343, "high": 0.3343, "low": 0.3329, "close": 0.333, "volume": 1579.0, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 0.3339, "high": 0.3342, "low": 0.3335, "close": 0.3342, "volume": 68.1, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.331, "volume": 349.0, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 0.3317, "high": 0.3325, "low": 0.3317, "close": 0.3325, "volume": 179.2, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 0.3329, "high": 0.3329, "low": 0.332, "close": 0.332, "volume": 41.6, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 0.332, "high": 0.3378, "low": 0.332, "close": 0.3366, "volume": 14612.6, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 0.3369, "high": 0.3424, "low": 0.3369, "close": 0.3411, "volume": 43424.0, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 0.3407, "high": 0.3414, "low": 0.336, "close": 0.3369, "volume": 10631.2, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 0.3361, "high": 0.3366, "low": 0.3353, "close": 0.3365, "volume": 26363.6, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 0.3369, "high": 0.337, "low": 0.3339, "close": 0.3347, "volume": 3622.3, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 0.3345, "high": 0.3355, "low": 0.3319, "close": 0.3324, "volume": 20197.8, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 0.3338, "high": 0.3345, "low": 0.3334, "close": 0.3339, "volume": 3412.8, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 0.3336, "high": 0.3351, "low": 0.3336, "close": 0.3339, "volume": 22460.5, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 0.3335, "high": 0.3342, "low": 0.3326, "close": 0.3339, "volume": 3195.3, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 0.3341, "high": 0.3341, "low": 0.3335, "close": 0.3337, "volume": 205.9, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 0.333, "high": 0.3334, "low": 0.331, "close": 0.3334, "volume": 1829.5, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 0.3327, "high": 0.3339, "low": 0.3326, "close": 0.3332, "volume": 1070.3, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 0.333, "high": 0.3369, "low": 0.3328, "close": 0.3369, "volume": 9037.3, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 0.337, "high": 0.3381, "low": 0.337, "close": 0.3379, "volume": 1937.0, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 0.337, "high": 0.3372, "low": 0.334, "close": 0.334, "volume": 4849.6, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 0.3346, "high": 0.3351, "low": 0.3343, "close": 0.3343, "volume": 742.4, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 0.3339, "high": 0.3347, "low": 0.3339, "close": 0.3347, "volume": 2595.0, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 0.3346, "high": 0.3346, "low": 0.3332, "close": 0.3332, "volume": 803.5, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 0.3329, "high": 0.333, "low": 0.3322, "close": 0.3322, "volume": 2137.2, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 0.332, "high": 0.332, "low": 0.3291, "close": 0.3292, "volume": 6349.5, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 0.3291, "high": 0.3308, "low": 0.3285, "close": 0.3307, "volume": 4597.6, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 0.3309, "high": 0.332, "low": 0.3309, "close": 0.3311, "volume": 202.5, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 0.3306, "high": 0.3312, "low": 0.3298, "close": 0.3312, "volume": 2656.5, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 0.3314, "high": 0.3314, "low": 0.3289, "close": 0.3289, "volume": 1044.3, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 0.331, "high": 0.331, "low": 0.3296, "close": 0.3296, "volume": 740.0, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 0.3313, "high": 0.3313, "low": 0.3276, "close": 0.3287, "volume": 9839.2, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 0.3275, "high": 0.331, "low": 0.3275, "close": 0.331, "volume": 2560.7, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 0.3303, "high": 0.332, "low": 0.3296, "close": 0.3318, "volume": 1026.6, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 0.3312, "high": 0.339, "low": 0.3312, "close": 0.337, "volume": 19508.9, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 0.3367, "high": 0.3383, "low": 0.3342, "close": 0.3342, "volume": 10238.0, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 0.3338, "high": 0.3358, "low": 0.332, "close": 0.3358, "volume": 3564.6, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 0.3358, "high": 0.3378, "low": 0.3358, "close": 0.3361, "volume": 11501.9, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 0.3362, "high": 0.3378, "low": 0.3362, "close": 0.3378, "volume": 783.4, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 0.3377, "high": 0.3432, "low": 0.3377, "close": 0.343, "volume": 16037.5, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 0.3436, "high": 0.3504, "low": 0.3436, "close": 0.3492, "volume": 28006.1, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 0.35, "high": 0.3523, "low": 0.3466, "close": 0.3496, "volume": 68688.9, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 0.3497, "high": 0.3504, "low": 0.3486, "close": 0.3489, "volume": 2971.3, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 0.3489, "high": 0.3491, "low": 0.3482, "close": 0.3482, "volume": 16871.2, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 0.3491, "high": 0.3496, "low": 0.3477, "close": 0.3477, "volume": 7417.1, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 0.3484, "high": 0.3487, "low": 0.3474, "close": 0.348, "volume": 4609.7, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 0.348, "high": 0.3481, "low": 0.3461, "close": 0.3464, "volume": 417.4, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 0.3457, "high": 0.3473, "low": 0.3454, "close": 0.347, "volume": 4200.3, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 0.3483, "high": 0.3484, "low": 0.3465, "close": 0.3473, "volume": 126.0, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 0.3472, "high": 0.3484, "low": 0.3469, "close": 0.3469, "volume": 1998.4, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 0.3476, "high": 0.3489, "low": 0.3475, "close": 0.3479, "volume": 8443.9, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 0.3475, "high": 0.3484, "low": 0.3475, "close": 0.3477, "volume": 361.2, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 0.3483, "high": 0.3503, "low": 0.3481, "close": 0.3494, "volume": 7101.5, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 0.3495, "high": 0.3503, "low": 0.3488, "close": 0.3495, "volume": 8253.8, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 0.3495, "high": 0.3535, "low": 0.3489, "close": 0.352, "volume": 15665.4, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 0.3527, "high": 0.3531, "low": 0.3515, "close": 0.3522, "volume": 799.3, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 0.3532, "high": 0.3556, "low": 0.3529, "close": 0.3544, "volume": 12425.3, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 0.3553, "high": 0.3558, "low": 0.3541, "close": 0.3546, "volume": 5672.8, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 0.3554, "high": 0.356, "low": 0.3542, "close": 0.355, "volume": 8696.7, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 0.3548, "high": 0.3548, "low": 0.3521, "close": 0.3523, "volume": 11173.8, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 0.3528, "high": 0.3539, "low": 0.3526, "close": 0.3533, "volume": 10882.0, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 0.3522, "high": 0.3523, "low": 0.3504, "close": 0.3509, "volume": 1192.2, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 0.3507, "high": 0.3514, "low": 0.3504, "close": 0.3514, "volume": 6419.0, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 0.3517, "high": 0.3517, "low": 0.3498, "close": 0.3501, "volume": 1117.0, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 0.3511, "high": 0.3518, "low": 0.3496, "close": 0.351, "volume": 7915.1, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 0.3495, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 7342.9, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 0.3513, "high": 0.3539, "low": 0.3513, "close": 0.3539, "volume": 3440.1, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 0.3542, "high": 0.3584, "low": 0.3541, "close": 0.3584, "volume": 12768.3, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 0.3584, "high": 0.3603, "low": 0.3584, "close": 0.3603, "volume": 9740.7, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 0.3601, "high": 0.3607, "low": 0.3572, "close": 0.3577, "volume": 4587.9, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 0.3583, "high": 0.3601, "low": 0.3567, "close": 0.3601, "volume": 2338.4, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 0.3605, "high": 0.3605, "low": 0.3576, "close": 0.3594, "volume": 5625.3, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 0.3594, "high": 0.3596, "low": 0.3577, "close": 0.359, "volume": 555.0, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 0.3594, "high": 0.3594, "low": 0.3586, "close": 0.3586, "volume": 1467.0, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 0.359, "high": 0.3591, "low": 0.3589, "close": 0.3591, "volume": 91.7, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 0.3585, "high": 0.3589, "low": 0.3562, "close": 0.3563, "volume": 5477.3, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 0.3568, "high": 0.3582, "low": 0.356, "close": 0.3574, "volume": 334.8, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 0.3563, "high": 0.3563, "low": 0.3537, "close": 0.3542, "volume": 12568.7, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 0.3545, "high": 0.3565, "low": 0.3545, "close": 0.3556, "volume": 13765.6, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 0.3546, "high": 0.3547, "low": 0.3526, "close": 0.3541, "volume": 4869.5, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 0.3546, "high": 0.3547, "low": 0.3521, "close": 0.3523, "volume": 2891.4, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 0.3522, "high": 0.3522, "low": 0.3509, "close": 0.351, "volume": 14000.0, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 0.3509, "high": 0.3509, "low": 0.3498, "close": 0.3506, "volume": 3514.7, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 0.3522, "high": 0.3522, "low": 0.351, "close": 0.3514, "volume": 705.7, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 0.3513, "high": 0.3513, "low": 0.3506, "close": 0.3507, "volume": 584.5, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 0.3513, "high": 0.3532, "low": 0.3512, "close": 0.3525, "volume": 4616.9, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 0.3529, "high": 0.3529, "low": 0.352, "close": 0.352, "volume": 1443.0, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 0.3522, "high": 0.3523, "low": 0.3518, "close": 0.3523, "volume": 117.3, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 0.3517, "high": 0.3544, "low": 0.3488, "close": 0.3532, "volume": 72620.5, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 0.3536, "high": 0.3536, "low": 0.3513, "close": 0.3513, "volume": 12602.6, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 0.3515, "high": 0.3522, "low": 0.3515, "close": 0.3515, "volume": 12136.4, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 0.352, "high": 0.3546, "low": 0.352, "close": 0.3544, "volume": 1167.4, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 0.3551, "high": 0.3551, "low": 0.3512, "close": 0.3512, "volume": 1223.3, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 0.3528, "high": 0.3534, "low": 0.3521, "close": 0.3534, "volume": 2951.9, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 0.3538, "high": 0.3552, "low": 0.3536, "close": 0.3538, "volume": 1189.5, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 0.3539, "high": 0.3541, "low": 0.3537, "close": 0.3537, "volume": 14.1, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 0.3544, "high": 0.3555, "low": 0.3544, "close": 0.3555, "volume": 1013.0, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 0.3547, "high": 0.3558, "low": 0.3547, "close": 0.3558, "volume": 1026.8, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 0.3553, "high": 0.3553, "low": 0.3533, "close": 0.3536, "volume": 896.2, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 0.3535, "high": 0.3535, "low": 0.3533, "close": 0.3533, "volume": 9.5, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 0.3537, "high": 0.3557, "low": 0.3537, "close": 0.3557, "volume": 52.7, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 0.3547, "high": 0.357, "low": 0.3547, "close": 0.357, "volume": 20694.8, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 0.3571, "high": 0.3576, "low": 0.3568, "close": 0.3571, "volume": 738.0, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 0.3569, "high": 0.3569, "low": 0.3542, "close": 0.3554, "volume": 1159.5, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 0.3556, "high": 0.358, "low": 0.3556, "close": 0.3579, "volume": 10473.1, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 0.358, "high": 0.3596, "low": 0.3568, "close": 0.3568, "volume": 3741.7, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 0.3569, "high": 0.3573, "low": 0.3566, "close": 0.3569, "volume": 4348.2, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 0.3577, "high": 0.3577, "low": 0.3567, "close": 0.3572, "volume": 660.6, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 0.3564, "high": 0.3571, "low": 0.3562, "close": 0.3562, "volume": 1361.4, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 0.356, "high": 0.3561, "low": 0.3555, "close": 0.3561, "volume": 1228.2, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 0.3565, "high": 0.3573, "low": 0.3557, "close": 0.3567, "volume": 9791.2, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 0.357, "high": 0.3583, "low": 0.3566, "close": 0.3583, "volume": 3048.4, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 0.3586, "high": 0.359, "low": 0.356, "close": 0.3572, "volume": 12017.1, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 0.3574, "high": 0.3586, "low": 0.3573, "close": 0.3573, "volume": 8731.1, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 0.3563, "high": 0.3563, "low": 0.353, "close": 0.3538, "volume": 40601.9, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 0.3538, "high": 0.3552, "low": 0.3537, "close": 0.3544, "volume": 7079.1, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 0.3543, "high": 0.3549, "low": 0.3543, "close": 0.3549, "volume": 2613.2, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 0.3544, "high": 0.3544, "low": 0.3528, "close": 0.3533, "volume": 124.2, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 0.3537, "high": 0.3541, "low": 0.3519, "close": 0.3524, "volume": 1149.8, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 0.3524, "high": 0.3524, "low": 0.3524, "close": 0.3524, "volume": 39.2, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 0.3534, "high": 0.3543, "low": 0.3534, "close": 0.3543, "volume": 104.2, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 0.3542, "high": 0.3545, "low": 0.3521, "close": 0.3521, "volume": 590.9, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 0.3519, "high": 0.3519, "low": 0.3499, "close": 0.3505, "volume": 4766.3, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 0.3512, "high": 0.3528, "low": 0.351, "close": 0.3519, "volume": 788.2, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 0.3519, "high": 0.3541, "low": 0.3517, "close": 0.3539, "volume": 365.4, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 0.3532, "high": 0.3535, "low": 0.3507, "close": 0.3507, "volume": 7963.9, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 0.3509, "high": 0.3509, "low": 0.3465, "close": 0.3475, "volume": 18503.1, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 0.3474, "high": 0.3485, "low": 0.3468, "close": 0.3474, "volume": 10694.5, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 0.347, "high": 0.3477, "low": 0.3456, "close": 0.3476, "volume": 11420.6, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 0.3478, "high": 0.3502, "low": 0.3478, "close": 0.35, "volume": 4635.5, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 0.3499, "high": 0.3499, "low": 0.3483, "close": 0.3495, "volume": 63.5, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 0.3486, "high": 0.3501, "low": 0.3473, "close": 0.3501, "volume": 9171.5, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 0.3508, "high": 0.3515, "low": 0.3499, "close": 0.3506, "volume": 3763.7, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 0.3499, "high": 0.3512, "low": 0.346, "close": 0.346, "volume": 2445.3, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 0.3465, "high": 0.3513, "low": 0.343, "close": 0.3513, "volume": 20934.8, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 0.3519, "high": 0.3524, "low": 0.3503, "close": 0.3513, "volume": 1555.0, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 0.3513, "high": 0.3522, "low": 0.3459, "close": 0.3519, "volume": 6910.0, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 0.3518, "high": 0.3542, "low": 0.3518, "close": 0.3529, "volume": 8030.4, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 0.3531, "high": 0.3543, "low": 0.3519, "close": 0.3543, "volume": 3628.8, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 0.3543, "high": 0.3602, "low": 0.3543, "close": 0.3571, "volume": 28068.6, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 0.3578, "high": 0.3583, "low": 0.3542, "close": 0.3546, "volume": 2838.8, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 0.3557, "high": 0.356, "low": 0.3545, "close": 0.3557, "volume": 3245.0, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 0.3551, "high": 0.3575, "low": 0.3535, "close": 0.3563, "volume": 19141.8, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 0.356, "high": 0.3561, "low": 0.3532, "close": 0.3538, "volume": 683.1, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 0.3529, "high": 0.3534, "low": 0.3512, "close": 0.3521, "volume": 1974.3, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 0.3531, "high": 0.3544, "low": 0.353, "close": 0.3542, "volume": 914.6, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 0.3537, "high": 0.354, "low": 0.3519, "close": 0.3535, "volume": 5918.2, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 0.3535, "high": 0.3543, "low": 0.3533, "close": 0.3533, "volume": 30.4, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 0.3534, "high": 0.354, "low": 0.3529, "close": 0.3539, "volume": 1257.3, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 0.3545, "high": 0.3554, "low": 0.3539, "close": 0.3542, "volume": 2889.0, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 0.3542, "high": 0.3572, "low": 0.3542, "close": 0.3554, "volume": 9180.2, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 0.3543, "high": 0.3574, "low": 0.3542, "close": 0.3574, "volume": 8728.0, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 0.3568, "high": 0.3574, "low": 0.3549, "close": 0.3549, "volume": 2771.2, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 0.3547, "high": 0.3575, "low": 0.3547, "close": 0.3572, "volume": 129.2, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 0.3576, "high": 0.36, "low": 0.3576, "close": 0.3596, "volume": 10813.8, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 0.36, "high": 0.3638, "low": 0.36, "close": 0.3609, "volume": 28904.2, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 0.3612, "high": 0.3628, "low": 0.3612, "close": 0.3625, "volume": 7319.9, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 0.3618, "high": 0.3624, "low": 0.3598, "close": 0.3612, "volume": 8289.9, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 0.3611, "high": 0.3651, "low": 0.3604, "close": 0.3639, "volume": 12289.4, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 0.3638, "high": 0.3639, "low": 0.3631, "close": 0.3634, "volume": 1023.5, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 0.3638, "high": 0.3638, "low": 0.3608, "close": 0.3615, "volume": 4580.4, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 0.361, "high": 0.3636, "low": 0.3605, "close": 0.3616, "volume": 5558.3, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 0.3602, "high": 0.3609, "low": 0.3588, "close": 0.3609, "volume": 22655.6, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 0.3604, "high": 0.3625, "low": 0.3604, "close": 0.3625, "volume": 1723.3, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 0.3618, "high": 0.3632, "low": 0.3606, "close": 0.3609, "volume": 3336.7, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 0.3611, "high": 0.3623, "low": 0.3609, "close": 0.362, "volume": 4814.9, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 0.3619, "high": 0.3644, "low": 0.3619, "close": 0.3638, "volume": 8007.5, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 0.364, "high": 0.3683, "low": 0.364, "close": 0.3683, "volume": 19343.8, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 0.3681, "high": 0.3703, "low": 0.3676, "close": 0.3702, "volume": 16540.4, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 0.3705, "high": 0.3706, "low": 0.3684, "close": 0.3685, "volume": 5678.5, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 0.3685, "high": 0.3725, "low": 0.3685, "close": 0.3696, "volume": 69635.9, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 0.3689, "high": 0.3702, "low": 0.3689, "close": 0.3697, "volume": 7260.7, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 0.37, "high": 0.3717, "low": 0.3698, "close": 0.3706, "volume": 4807.8, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 0.3715, "high": 0.3752, "low": 0.3715, "close": 0.3752, "volume": 36864.6, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 0.3739, "high": 0.3739, "low": 0.3658, "close": 0.3704, "volume": 28613.3, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 0.3705, "high": 0.3755, "low": 0.3701, "close": 0.3712, "volume": 35452.1, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 0.3728, "high": 0.3783, "low": 0.3728, "close": 0.3773, "volume": 16720.8, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 0.3772, "high": 0.3815, "low": 0.3757, "close": 0.3814, "volume": 34606.5, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 0.3824, "high": 0.3839, "low": 0.38, "close": 0.3817, "volume": 46088.0, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 0.3819, "high": 0.3874, "low": 0.3816, "close": 0.3873, "volume": 28741.8, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 0.3881, "high": 0.3886, "low": 0.3848, "close": 0.3854, "volume": 8907.8, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 0.3866, "high": 0.3886, "low": 0.3853, "close": 0.3879, "volume": 10214.1, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 0.3882, "high": 0.391, "low": 0.3882, "close": 0.3898, "volume": 29020.0, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 0.3888, "high": 0.3888, "low": 0.3862, "close": 0.3875, "volume": 6122.4, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 0.3879, "high": 0.3909, "low": 0.3873, "close": 0.3884, "volume": 17570.7, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 0.389, "high": 0.3915, "low": 0.389, "close": 0.391, "volume": 6451.2, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 0.3908, "high": 0.3913, "low": 0.39, "close": 0.3904, "volume": 7993.5, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 0.3899, "high": 0.3936, "low": 0.3899, "close": 0.3907, "volume": 14767.4, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 0.3905, "high": 0.3905, "low": 0.386, "close": 0.386, "volume": 17837.9, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 0.3866, "high": 0.3874, "low": 0.3853, "close": 0.3853, "volume": 3863.5, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 0.3853, "high": 0.3853, "low": 0.3815, "close": 0.3817, "volume": 8288.4, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 0.3816, "high": 0.3826, "low": 0.3804, "close": 0.3817, "volume": 21605.9, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 0.3816, "high": 0.3823, "low": 0.381, "close": 0.3814, "volume": 2670.1, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 0.3815, "high": 0.382, "low": 0.3814, "close": 0.382, "volume": 2432.0, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 0.3826, "high": 0.3833, "low": 0.3809, "close": 0.3812, "volume": 2375.9, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 0.3811, "high": 0.3826, "low": 0.381, "close": 0.3824, "volume": 1405.9, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 0.382, "high": 0.382, "low": 0.3815, "close": 0.3815, "volume": 36.8, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 0.3821, "high": 0.3841, "low": 0.3814, "close": 0.3841, "volume": 9277.9, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 0.3844, "high": 0.3868, "low": 0.384, "close": 0.3853, "volume": 21348.8, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 0.3864, "high": 0.3868, "low": 0.3836, "close": 0.3836, "volume": 2024.6, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 0.3833, "high": 0.386, "low": 0.3832, "close": 0.3843, "volume": 15367.8, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 0.3845, "high": 0.3845, "low": 0.3821, "close": 0.3834, "volume": 13340.9, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 0.3827, "high": 0.3844, "low": 0.3815, "close": 0.3837, "volume": 13316.5, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 0.3843, "high": 0.3848, "low": 0.3829, "close": 0.3829, "volume": 4092.9, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 0.3833, "high": 0.384, "low": 0.383, "close": 0.3834, "volume": 3577.9, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 0.3831, "high": 0.3834, "low": 0.3824, "close": 0.3834, "volume": 11146.7, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 0.3823, "high": 0.3823, "low": 0.3809, "close": 0.3819, "volume": 6174.7, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 0.3811, "high": 0.3811, "low": 0.3788, "close": 0.3806, "volume": 37785.7, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 0.3811, "high": 0.3827, "low": 0.3786, "close": 0.3799, "volume": 2020.6, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 0.3785, "high": 0.3813, "low": 0.3783, "close": 0.3813, "volume": 1583.5, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 0.3813, "high": 0.3843, "low": 0.3813, "close": 0.3841, "volume": 8041.5, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 0.3843, "high": 0.3861, "low": 0.3843, "close": 0.3855, "volume": 1479.6, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 0.3859, "high": 0.3859, "low": 0.3846, "close": 0.3846, "volume": 3787.8, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 0.3841, "high": 0.3883, "low": 0.3839, "close": 0.3882, "volume": 10058.4, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 0.3885, "high": 0.3941, "low": 0.3885, "close": 0.392, "volume": 18669.4, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 0.3929, "high": 0.3957, "low": 0.3929, "close": 0.395, "volume": 5976.6, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 0.396, "high": 0.3985, "low": 0.3953, "close": 0.3953, "volume": 26018.5, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 0.3952, "high": 0.3952, "low": 0.3931, "close": 0.3936, "volume": 6525.1, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 0.394, "high": 0.3954, "low": 0.3935, "close": 0.3942, "volume": 2333.5, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 0.3938, "high": 0.397, "low": 0.3924, "close": 0.3961, "volume": 17798.7, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 6048.7, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 0.396, "high": 0.3964, "low": 0.3951, "close": 0.3953, "volume": 3712.7, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 0.397, "high": 0.3989, "low": 0.395, "close": 0.3969, "volume": 59184.9, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 0.396, "high": 0.402, "low": 0.3957, "close": 0.402, "volume": 56211.0, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 0.4006, "high": 0.403, "low": 0.4004, "close": 0.4005, "volume": 11532.4, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 0.4005, "high": 0.4024, "low": 0.3976, "close": 0.3976, "volume": 23202.4, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 0.3987, "high": 0.4012, "low": 0.3987, "close": 0.4, "volume": 6031.1, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 0.4002, "high": 0.4004, "low": 0.3961, "close": 0.3977, "volume": 30672.8, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 0.3982, "high": 0.3982, "low": 0.3954, "close": 0.3954, "volume": 12645.4, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 0.3954, "high": 0.401, "low": 0.3954, "close": 0.4009, "volume": 5143.4, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 0.4016, "high": 0.4029, "low": 0.4008, "close": 0.4011, "volume": 9205.5, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 0.4009, "high": 0.4013, "low": 0.3983, "close": 0.4008, "volume": 9897.9, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 0.4018, "high": 0.4034, "low": 0.4012, "close": 0.4029, "volume": 11155.6, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 0.4035, "high": 0.4076, "low": 0.4025, "close": 0.4069, "volume": 32180.1, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 0.4076, "high": 0.4082, "low": 0.4041, "close": 0.4054, "volume": 8056.3, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 0.4049, "high": 0.4085, "low": 0.4048, "close": 0.4082, "volume": 2196.3, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 0.4088, "high": 0.4091, "low": 0.4068, "close": 0.4082, "volume": 33593.2, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 0.4089, "high": 0.415, "low": 0.4089, "close": 0.4137, "volume": 15353.5, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 0.4135, "high": 0.4135, "low": 0.4116, "close": 0.4121, "volume": 10849.9, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 0.4119, "high": 0.4128, "low": 0.4081, "close": 0.4081, "volume": 5806.8, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 0.408, "high": 0.4087, "low": 0.4053, "close": 0.4053, "volume": 4213.7, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 0.4063, "high": 0.4068, "low": 0.404, "close": 0.4047, "volume": 5807.8, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 0.4044, "high": 0.4044, "low": 0.4006, "close": 0.4009, "volume": 5926.0, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 0.4015, "high": 0.4023, "low": 0.4011, "close": 0.4023, "volume": 4015.4, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 0.4029, "high": 0.4055, "low": 0.4018, "close": 0.4047, "volume": 6636.3, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 0.4055, "high": 0.4055, "low": 0.4034, "close": 0.4046, "volume": 1567.1, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 0.4043, "high": 0.4092, "low": 0.4042, "close": 0.4074, "volume": 6020.8, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 0.4074, "high": 0.4076, "low": 0.4046, "close": 0.4046, "volume": 4016.1, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 0.406, "high": 0.4065, "low": 0.4019, "close": 0.4063, "volume": 26232.6, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 0.4053, "high": 0.4053, "low": 0.4021, "close": 0.404, "volume": 1804.0, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 0.4041, "high": 0.4041, "low": 0.4021, "close": 0.4028, "volume": 1011.8, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 0.4028, "high": 0.4028, "low": 0.4011, "close": 0.4011, "volume": 2280.0, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 0.4006, "high": 0.4024, "low": 0.3998, "close": 0.4024, "volume": 6827.8, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 0.4024, "high": 0.4024, "low": 0.401, "close": 0.401, "volume": 9694.5, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 0.402, "high": 0.4035, "low": 0.402, "close": 0.4023, "volume": 2487.7, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 0.4028, "high": 0.4028, "low": 0.4012, "close": 0.4014, "volume": 3670.0, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 0.4015, "high": 0.4028, "low": 0.401, "close": 0.4028, "volume": 4321.2, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 0.4028, "high": 0.403, "low": 0.4017, "close": 0.4024, "volume": 2378.8, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 0.4029, "high": 0.4054, "low": 0.4024, "close": 0.4054, "volume": 15281.8, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 0.4046, "high": 0.4046, "low": 0.4031, "close": 0.4035, "volume": 1646.8, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 0.4033, "high": 0.4042, "low": 0.403, "close": 0.4034, "volume": 221.2, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 0.403, "high": 0.403, "low": 0.3992, "close": 0.3992, "volume": 28727.7, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 0.3992, "high": 0.3995, "low": 0.397, "close": 0.3981, "volume": 2134.4, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 0.398, "high": 0.4003, "low": 0.3977, "close": 0.3979, "volume": 3473.0, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 0.3973, "high": 0.3973, "low": 0.3955, "close": 0.3962, "volume": 5188.4, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 0.3958, "high": 0.3979, "low": 0.3926, "close": 0.3979, "volume": 10135.2, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 0.3977, "high": 0.4014, "low": 0.3977, "close": 0.4009, "volume": 6281.2, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 0.4014, "high": 0.4019, "low": 0.3994, "close": 0.3995, "volume": 3127.8, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 0.4006, "high": 0.4007, "low": 0.4002, "close": 0.4002, "volume": 311.2, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 0.3997, "high": 0.4018, "low": 0.3997, "close": 0.4003, "volume": 2803.8, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 0.4017, "high": 0.4031, "low": 0.4017, "close": 0.4026, "volume": 1674.0, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 0.4029, "high": 0.4029, "low": 0.4016, "close": 0.4016, "volume": 3016.9, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 0.4011, "high": 0.4038, "low": 0.401, "close": 0.401, "volume": 7200.4, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 0.4007, "high": 0.4019, "low": 0.4006, "close": 0.4008, "volume": 7369.3, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 0.4009, "high": 0.4034, "low": 0.4007, "close": 0.4008, "volume": 42200.0, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 0.4006, "high": 0.4009, "low": 0.4004, "close": 0.4009, "volume": 1636.6, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 0.4007, "high": 0.4007, "low": 0.4007, "close": 0.4007, "volume": 12.5, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 0.4004, "high": 0.4004, "low": 0.3967, "close": 0.3989, "volume": 3810.9, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 0.3995, "high": 0.3997, "low": 0.3983, "close": 0.3996, "volume": 182.3, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 0.3985, "high": 0.4009, "low": 0.3983, "close": 0.4002, "volume": 10508.2, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 0.3995, "high": 0.4008, "low": 0.3969, "close": 0.3969, "volume": 5700.0, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 0.3974, "high": 0.3976, "low": 0.3962, "close": 0.3962, "volume": 7087.8, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 0.3983, "high": 0.3999, "low": 0.3983, "close": 0.3994, "volume": 8329.5, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 0.3986, "high": 0.4001, "low": 0.3979, "close": 0.4001, "volume": 1081.4, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 0.3988, "high": 0.3994, "low": 0.3983, "close": 0.3989, "volume": 96.1, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 0.3988, "high": 0.3991, "low": 0.3971, "close": 0.3977, "volume": 651.1, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 0.3979, "high": 0.3982, "low": 0.3944, "close": 0.3947, "volume": 10487.0, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 0.3942, "high": 0.3958, "low": 0.3931, "close": 0.3936, "volume": 28690.0, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 0.3945, "high": 0.3955, "low": 0.3943, "close": 0.3951, "volume": 1660.2, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 0.396, "high": 0.3969, "low": 0.396, "close": 0.3967, "volume": 2790.6, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 0.3951, "high": 0.3955, "low": 0.3941, "close": 0.3945, "volume": 105.7, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 0.3954, "high": 0.3976, "low": 0.3953, "close": 0.3969, "volume": 201.8, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 0.3975, "high": 0.3976, "low": 0.3941, "close": 0.3941, "volume": 388.1, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 0.3938, "high": 0.3975, "low": 0.3929, "close": 0.3974, "volume": 5231.0, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 0.3974, "high": 0.3987, "low": 0.3967, "close": 0.3976, "volume": 2967.3, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 0.3973, "high": 0.4004, "low": 0.3973, "close": 0.4004, "volume": 3681.4, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 0.4005, "high": 0.4027, "low": 0.3998, "close": 0.4027, "volume": 10811.1, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 0.4024, "high": 0.4035, "low": 0.4012, "close": 0.4022, "volume": 5757.1, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 0.4021, "high": 0.4038, "low": 0.4021, "close": 0.4033, "volume": 1436.1, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 0.403, "high": 0.403, "low": 0.4025, "close": 0.403, "volume": 2338.1, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 0.4033, "high": 0.4033, "low": 0.4002, "close": 0.4004, "volume": 6872.0, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 0.4007, "high": 0.4022, "low": 0.4003, "close": 0.4006, "volume": 1987.8, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 0.4002, "high": 0.4008, "low": 0.3979, "close": 0.3981, "volume": 8995.6, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 0.3979, "high": 0.3979, "low": 0.3963, "close": 0.3964, "volume": 2049.8, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 0.3966, "high": 0.3966, "low": 0.3904, "close": 0.3943, "volume": 13845.7, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 0.3942, "high": 0.395, "low": 0.3886, "close": 0.3888, "volume": 13076.6, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 0.3891, "high": 0.3904, "low": 0.3881, "close": 0.3885, "volume": 9074.3, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 0.3891, "high": 0.3904, "low": 0.3867, "close": 0.3899, "volume": 14022.8, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 0.3892, "high": 0.3895, "low": 0.3882, "close": 0.3883, "volume": 259.2, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 0.3889, "high": 0.3903, "low": 0.3889, "close": 0.3898, "volume": 4206.3, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 0.3904, "high": 0.3922, "low": 0.3893, "close": 0.3893, "volume": 2345.5, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 0.3899, "high": 0.3909, "low": 0.3894, "close": 0.3902, "volume": 2691.6, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 0.3892, "high": 0.3892, "low": 0.3873, "close": 0.3889, "volume": 2253.6, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 0.3882, "high": 0.3882, "low": 0.3841, "close": 0.3841, "volume": 37767.2, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 0.3845, "high": 0.3846, "low": 0.382, "close": 0.3835, "volume": 22739.9, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 0.3837, "high": 0.3848, "low": 0.3828, "close": 0.384, "volume": 173.5, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 0.3851, "high": 0.3855, "low": 0.3841, "close": 0.3841, "volume": 174.4, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 0.3841, "high": 0.386, "low": 0.3841, "close": 0.3848, "volume": 5023.9, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 0.3843, "high": 0.3844, "low": 0.3814, "close": 0.3815, "volume": 3495.4, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 0.3814, "high": 0.3828, "low": 0.3786, "close": 0.3787, "volume": 23594.3, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 0.3786, "high": 0.3818, "low": 0.3784, "close": 0.3812, "volume": 1568.6, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 0.3815, "high": 0.382, "low": 0.3802, "close": 0.3811, "volume": 9426.4, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 0.382, "high": 0.382, "low": 0.3782, "close": 0.3804, "volume": 8289.5, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 0.3804, "high": 0.3804, "low": 0.3794, "close": 0.3796, "volume": 580.2, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 0.3796, "high": 0.3807, "low": 0.3789, "close": 0.3807, "volume": 5087.9, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 0.3803, "high": 0.3817, "low": 0.38, "close": 0.3816, "volume": 25341.9, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 0.3813, "high": 0.3813, "low": 0.3764, "close": 0.3764, "volume": 24078.3, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 0.3765, "high": 0.3771, "low": 0.3711, "close": 0.3732, "volume": 18751.0, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 0.3733, "high": 0.3777, "low": 0.3709, "close": 0.3767, "volume": 24263.6, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 0.3767, "high": 0.3791, "low": 0.3767, "close": 0.3776, "volume": 5881.3, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 0.3771, "high": 0.3782, "low": 0.3748, "close": 0.3782, "volume": 4261.4, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 0.3784, "high": 0.3818, "low": 0.378, "close": 0.3817, "volume": 8982.9, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 0.3813, "high": 0.3828, "low": 0.381, "close": 0.3825, "volume": 1082.4, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 0.3825, "high": 0.3825, "low": 0.3811, "close": 0.382, "volume": 104.4, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 0.382, "high": 0.3839, "low": 0.382, "close": 0.3839, "volume": 2500.2, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 0.384, "high": 0.385, "low": 0.3836, "close": 0.3838, "volume": 6473.8, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 0.3851, "high": 0.3851, "low": 0.3826, "close": 0.3833, "volume": 2297.7, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 0.3837, "high": 0.3843, "low": 0.3835, "close": 0.384, "volume": 2002.1, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 0.3838, "high": 0.3852, "low": 0.3834, "close": 0.3849, "volume": 3747.5, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 0.3852, "high": 0.3856, "low": 0.3839, "close": 0.3848, "volume": 11292.4, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 0.3842, "high": 0.3847, "low": 0.3833, "close": 0.3843, "volume": 5364.5, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 0.3826, "high": 0.3827, "low": 0.3719, "close": 0.3761, "volume": 10186.3, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 0.3768, "high": 0.3772, "low": 0.3675, "close": 0.3685, "volume": 27504.2, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 0.3682, "high": 0.3693, "low": 0.3561, "close": 0.3672, "volume": 77678.3, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 0.3659, "high": 0.3676, "low": 0.3588, "close": 0.3627, "volume": 13869.5, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 0.3622, "high": 0.3622, "low": 0.3454, "close": 0.3568, "volume": 71230.4, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 0.356, "high": 0.3591, "low": 0.3554, "close": 0.3577, "volume": 11564.4, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 0.3573, "high": 0.3587, "low": 0.3545, "close": 0.3557, "volume": 11996.6, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 0.355, "high": 0.355, "low": 0.3482, "close": 0.3529, "volume": 20870.7, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 0.3533, "high": 0.3533, "low": 0.3498, "close": 0.3529, "volume": 6091.7, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 0.3527, "high": 0.3527, "low": 0.3489, "close": 0.3501, "volume": 4229.4, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 0.3505, "high": 0.3534, "low": 0.3503, "close": 0.3527, "volume": 11289.9, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 0.3528, "high": 0.3547, "low": 0.35, "close": 0.3529, "volume": 17011.1, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 0.3535, "high": 0.3575, "low": 0.3535, "close": 0.3575, "volume": 5001.0, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 0.3561, "high": 0.3598, "low": 0.3561, "close": 0.3594, "volume": 3319.9, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 0.3597, "high": 0.3621, "low": 0.3594, "close": 0.3619, "volume": 3867.5, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 0.3613, "high": 0.3613, "low": 0.3577, "close": 0.3583, "volume": 4873.4, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 0.359, "high": 0.3591, "low": 0.3559, "close": 0.3565, "volume": 849.3, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 0.357, "high": 0.3594, "low": 0.3565, "close": 0.3592, "volume": 454.6, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 0.3598, "high": 0.362, "low": 0.3581, "close": 0.3591, "volume": 2728.2, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 0.3585, "high": 0.3587, "low": 0.3578, "close": 0.3587, "volume": 2476.4, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 0.3576, "high": 0.3576, "low": 0.3517, "close": 0.3517, "volume": 6212.6, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 0.3516, "high": 0.3539, "low": 0.35, "close": 0.3503, "volume": 7108.6, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 0.3503, "high": 0.3524, "low": 0.3488, "close": 0.3509, "volume": 7065.0, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 0.3504, "high": 0.351, "low": 0.3474, "close": 0.3474, "volume": 25957.1, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 0.3476, "high": 0.351, "low": 0.3454, "close": 0.351, "volume": 21823.4, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 0.3509, "high": 0.3519, "low": 0.3479, "close": 0.3479, "volume": 2545.0, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 0.3477, "high": 0.3529, "low": 0.3477, "close": 0.3515, "volume": 3654.2, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 0.3529, "high": 0.3551, "low": 0.3499, "close": 0.3503, "volume": 42485.1, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 0.3495, "high": 0.3497, "low": 0.3464, "close": 0.3472, "volume": 9971.8, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 0.3471, "high": 0.3473, "low": 0.339, "close": 0.3397, "volume": 78440.7, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 0.3393, "high": 0.3404, "low": 0.336, "close": 0.3401, "volume": 31600.7, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 0.3394, "high": 0.3444, "low": 0.3385, "close": 0.344, "volume": 8364.0, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 0.3441, "high": 0.3441, "low": 0.3415, "close": 0.3434, "volume": 31763.7, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 0.3429, "high": 0.3449, "low": 0.3406, "close": 0.3449, "volume": 5707.6, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 0.345, "high": 0.345, "low": 0.3434, "close": 0.344, "volume": 5828.0, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 0.3429, "high": 0.3441, "low": 0.3414, "close": 0.3419, "volume": 5224.9, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 0.3429, "high": 0.3475, "low": 0.3429, "close": 0.3469, "volume": 3412.9, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 0.3463, "high": 0.349, "low": 0.3463, "close": 0.3477, "volume": 5994.5, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 0.3472, "high": 0.3489, "low": 0.3469, "close": 0.3489, "volume": 1704.7, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 0.3489, "high": 0.3489, "low": 0.3474, "close": 0.3481, "volume": 1040.0, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 0.3479, "high": 0.3481, "low": 0.3455, "close": 0.346, "volume": 106977.3, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 0.3457, "high": 0.3482, "low": 0.3454, "close": 0.3478, "volume": 5443.7, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 0.3483, "high": 0.3483, "low": 0.3429, "close": 0.3432, "volume": 1652.2, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 0.343, "high": 0.343, "low": 0.3336, "close": 0.3351, "volume": 24010.8, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 0.3339, "high": 0.3394, "low": 0.3322, "close": 0.3391, "volume": 36956.9, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 0.34, "high": 0.3419, "low": 0.3396, "close": 0.3419, "volume": 16046.4, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 0.3419, "high": 0.3428, "low": 0.3398, "close": 0.3405, "volume": 1384.4, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 0.3392, "high": 0.3399, "low": 0.3374, "close": 0.3393, "volume": 6992.3, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 0.3386, "high": 0.3406, "low": 0.336, "close": 0.3372, "volume": 5385.8, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 0.3406, "high": 0.3436, "low": 0.336, "close": 0.3364, "volume": 81527.0, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 0.3361, "high": 0.3392, "low": 0.3336, "close": 0.3392, "volume": 14273.4, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 0.3381, "high": 0.3386, "low": 0.3345, "close": 0.3364, "volume": 9318.1, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 0.3355, "high": 0.3399, "low": 0.334, "close": 0.3385, "volume": 6155.1, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 0.3384, "high": 0.3387, "low": 0.3371, "close": 0.3382, "volume": 2545.9, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 0.3377, "high": 0.3422, "low": 0.3374, "close": 0.3422, "volume": 7373.4, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 0.3425, "high": 0.3438, "low": 0.3403, "close": 0.3416, "volume": 20192.1, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 0.3407, "high": 0.3435, "low": 0.3392, "close": 0.3435, "volume": 4362.2, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 0.3437, "high": 0.3453, "low": 0.3424, "close": 0.3453, "volume": 2089.9, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 0.345, "high": 0.3465, "low": 0.345, "close": 0.3453, "volume": 44678.4, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 0.3457, "high": 0.3464, "low": 0.3427, "close": 0.3433, "volume": 206560.5, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 0.3439, "high": 0.3482, "low": 0.3436, "close": 0.3466, "volume": 7455.0, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 0.3482, "high": 0.3483, "low": 0.3473, "close": 0.3482, "volume": 4356.8, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 0.347, "high": 0.347, "low": 0.3454, "close": 0.3454, "volume": 1518.2, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 0.345, "high": 0.3484, "low": 0.345, "close": 0.346, "volume": 4065.6, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 0.3473, "high": 0.3496, "low": 0.347, "close": 0.3495, "volume": 2243.9, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 0.3483, "high": 0.35, "low": 0.3483, "close": 0.3486, "volume": 1691.5, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 0.3475, "high": 0.3495, "low": 0.3468, "close": 0.3495, "volume": 357.1, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 0.3485, "high": 0.3527, "low": 0.3485, "close": 0.3497, "volume": 11099.1, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 0.3506, "high": 0.3519, "low": 0.3506, "close": 0.3507, "volume": 5543.8, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 0.3507, "high": 0.3515, "low": 0.3499, "close": 0.3499, "volume": 10160.5, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 0.3508, "high": 0.353, "low": 0.3505, "close": 0.3525, "volume": 12839.2, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 0.3524, "high": 0.3555, "low": 0.3511, "close": 0.3524, "volume": 17506.3, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 0.3539, "high": 0.3549, "low": 0.3519, "close": 0.3529, "volume": 17611.3, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 0.3519, "high": 0.3519, "low": 0.3482, "close": 0.35, "volume": 14974.8, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 0.3515, "high": 0.3529, "low": 0.3514, "close": 0.3515, "volume": 5405.6, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 0.3529, "high": 0.3555, "low": 0.3529, "close": 0.3545, "volume": 10511.1, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 0.3545, "high": 0.3545, "low": 0.3517, "close": 0.3523, "volume": 1143.8, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 0.3518, "high": 0.3533, "low": 0.3512, "close": 0.3533, "volume": 2741.6, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 0.3534, "high": 0.3534, "low": 0.3524, "close": 0.3525, "volume": 355.1, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 0.3527, "high": 0.3527, "low": 0.3509, "close": 0.3519, "volume": 333.4, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 0.3515, "high": 0.3515, "low": 0.3504, "close": 0.3504, "volume": 98.7, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 0.3508, "high": 0.3516, "low": 0.3508, "close": 0.3512, "volume": 474.9, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 0.3505, "high": 0.3518, "low": 0.3505, "close": 0.3512, "volume": 2185.9, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 0.3519, "high": 0.3537, "low": 0.3513, "close": 0.3533, "volume": 1337.4, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 0.3534, "high": 0.3543, "low": 0.353, "close": 0.353, "volume": 8116.0, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 0.3529, "high": 0.3529, "low": 0.3504, "close": 0.3504, "volume": 7071.7, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 0.35, "high": 0.3512, "low": 0.349, "close": 0.3499, "volume": 3947.9, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 0.3497, "high": 0.3523, "low": 0.3493, "close": 0.3511, "volume": 2542.5, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 0.3512, "high": 0.3529, "low": 0.3512, "close": 0.3529, "volume": 474.1, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 0.353, "high": 0.3531, "low": 0.3524, "close": 0.3531, "volume": 5903.8, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 0.3527, "high": 0.355, "low": 0.3523, "close": 0.355, "volume": 1030.9, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 0.3544, "high": 0.3545, "low": 0.3538, "close": 0.3538, "volume": 48.6, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 0.3537, "high": 0.3542, "low": 0.3534, "close": 0.3534, "volume": 4755.1, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 0.3533, "high": 0.3533, "low": 0.3527, "close": 0.3528, "volume": 74.8, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 0.3522, "high": 0.3536, "low": 0.3522, "close": 0.3532, "volume": 690.0, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 0.3534, "high": 0.3539, "low": 0.3533, "close": 0.3539, "volume": 646.3, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 0.3536, "high": 0.3536, "low": 0.3513, "close": 0.352, "volume": 2402.4, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 0.3516, "high": 0.3519, "low": 0.3509, "close": 0.3519, "volume": 1227.3, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 0.3518, "high": 0.353, "low": 0.3518, "close": 0.3529, "volume": 43.7, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 0.3519, "high": 0.3519, "low": 0.3491, "close": 0.3494, "volume": 29699.1, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 0.3492, "high": 0.3505, "low": 0.347, "close": 0.3505, "volume": 93146.8, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 0.3502, "high": 0.3503, "low": 0.3486, "close": 0.349, "volume": 995.4, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 0.3487, "high": 0.3489, "low": 0.3479, "close": 0.3482, "volume": 35614.6, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 0.3479, "high": 0.3479, "low": 0.3459, "close": 0.3459, "volume": 21583.9, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 0.3467, "high": 0.3484, "low": 0.3457, "close": 0.348, "volume": 727.1, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 0.3482, "high": 0.3502, "low": 0.3482, "close": 0.3495, "volume": 8968.6, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 0.3495, "high": 0.3504, "low": 0.3491, "close": 0.3504, "volume": 2081.1, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 0.3504, "high": 0.3504, "low": 0.3488, "close": 0.3491, "volume": 1584.2, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 0.3499, "high": 0.3519, "low": 0.3499, "close": 0.3517, "volume": 854.1, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 0.3519, "high": 0.3519, "low": 0.35, "close": 0.3505, "volume": 2373.4, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 0.3505, "high": 0.3512, "low": 0.349, "close": 0.349, "volume": 532.5, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 0.3499, "high": 0.3499, "low": 0.3483, "close": 0.3483, "volume": 1050.4, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 0.3489, "high": 0.3496, "low": 0.3488, "close": 0.3492, "volume": 1477.8, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 0.3498, "high": 0.3502, "low": 0.3489, "close": 0.3492, "volume": 982.1, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 0.3494, "high": 0.3498, "low": 0.349, "close": 0.3495, "volume": 554.5, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 0.3494, "high": 0.35, "low": 0.3487, "close": 0.35, "volume": 276.6, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 0.3493, "high": 0.3498, "low": 0.3492, "close": 0.3498, "volume": 638.4, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 0.3496, "high": 0.3496, "low": 0.3484, "close": 0.3484, "volume": 1956.1, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 0.3482, "high": 0.3497, "low": 0.3482, "close": 0.3497, "volume": 1606.4, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 0.3495, "high": 0.3499, "low": 0.3494, "close": 0.3494, "volume": 12.6, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 0.3499, "high": 0.3509, "low": 0.3499, "close": 0.3502, "volume": 151.8, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 0.3502, "high": 0.3537, "low": 0.3498, "close": 0.3533, "volume": 35632.4, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 0.3521, "high": 0.3524, "low": 0.3515, "close": 0.3524, "volume": 4093.5, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 0.3529, "high": 0.3546, "low": 0.3524, "close": 0.3529, "volume": 5107.5, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 0.3533, "high": 0.3545, "low": 0.3527, "close": 0.3531, "volume": 5807.4, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 0.3526, "high": 0.3535, "low": 0.3511, "close": 0.3528, "volume": 20200.8, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 0.3528, "high": 0.356, "low": 0.3528, "close": 0.355, "volume": 31054.1, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 0.3549, "high": 0.356, "low": 0.3547, "close": 0.3547, "volume": 1833.2, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 0.356, "high": 0.3561, "low": 0.353, "close": 0.353, "volume": 1201.0, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 0.3532, "high": 0.3551, "low": 0.3531, "close": 0.3544, "volume": 33094.9, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 0.3549, "high": 0.3578, "low": 0.3549, "close": 0.3569, "volume": 31069.4, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 0.3573, "high": 0.3604, "low": 0.3569, "close": 0.3599, "volume": 29190.6, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 0.36, "high": 0.3652, "low": 0.36, "close": 0.3652, "volume": 64150.8, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 0.3653, "high": 0.3666, "low": 0.3647, "close": 0.3647, "volume": 9340.4, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 0.3656, "high": 0.3657, "low": 0.3632, "close": 0.3643, "volume": 11899.1, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 0.3646, "high": 0.3646, "low": 0.3636, "close": 0.3636, "volume": 2793.5, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 0.3635, "high": 0.3636, "low": 0.3622, "close": 0.3623, "volume": 2712.6, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 0.3621, "high": 0.3631, "low": 0.3621, "close": 0.3628, "volume": 144.7, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 0.3632, "high": 0.3637, "low": 0.3622, "close": 0.3622, "volume": 1494.9, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 0.3632, "high": 0.3636, "low": 0.3615, "close": 0.3615, "volume": 1735.2, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 0.3618, "high": 0.3618, "low": 0.3573, "close": 0.3586, "volume": 51265.7, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 0.3572, "high": 0.3572, "low": 0.3552, "close": 0.3562, "volume": 6972.0, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 0.3561, "high": 0.357, "low": 0.3537, "close": 0.357, "volume": 1945.3, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 0.3566, "high": 0.3566, "low": 0.3559, "close": 0.3562, "volume": 329.7, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 0.3556, "high": 0.3578, "low": 0.3556, "close": 0.3578, "volume": 3331.0, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 0.3581, "high": 0.3641, "low": 0.3581, "close": 0.3611, "volume": 11814.3, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 0.3603, "high": 0.3605, "low": 0.3577, "close": 0.3582, "volume": 17178.7, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 0.3586, "high": 0.3606, "low": 0.3562, "close": 0.3605, "volume": 2203.3, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 0.3598, "high": 0.3598, "low": 0.3581, "close": 0.3586, "volume": 2690.1, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 0.3582, "high": 0.3587, "low": 0.3507, "close": 0.3517, "volume": 15201.9, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 0.3513, "high": 0.3568, "low": 0.3513, "close": 0.3566, "volume": 16360.5, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 0.3563, "high": 0.3568, "low": 0.3543, "close": 0.3546, "volume": 1172.2, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 0.3554, "high": 0.3567, "low": 0.3549, "close": 0.3563, "volume": 4710.6, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 0.3557, "high": 0.3568, "low": 0.3528, "close": 0.3528, "volume": 3056.3, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 0.3524, "high": 0.3539, "low": 0.3506, "close": 0.351, "volume": 13726.2, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 0.3519, "high": 0.3539, "low": 0.3514, "close": 0.3538, "volume": 22896.4, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 0.3537, "high": 0.3558, "low": 0.3533, "close": 0.3558, "volume": 13571.0, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 0.3556, "high": 0.3567, "low": 0.3537, "close": 0.3567, "volume": 13057.5, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 0.3569, "high": 0.3569, "low": 0.3554, "close": 0.3555, "volume": 1229.9, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 0.3561, "high": 0.3566, "low": 0.3548, "close": 0.3549, "volume": 300.8, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 0.3555, "high": 0.3555, "low": 0.3512, "close": 0.3515, "volume": 10077.0, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 0.3515, "high": 0.353, "low": 0.3502, "close": 0.3528, "volume": 13145.5, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 0.3532, "high": 0.3532, "low": 0.3498, "close": 0.3528, "volume": 1986.9, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 0.3509, "high": 0.3523, "low": 0.3509, "close": 0.3519, "volume": 314.0, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 0.3519, "high": 0.3533, "low": 0.3505, "close": 0.3533, "volume": 2911.2, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 0.3519, "high": 0.3523, "low": 0.3509, "close": 0.3517, "volume": 3896.8, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 0.3514, "high": 0.352, "low": 0.3509, "close": 0.352, "volume": 101.4, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 0.3509, "high": 0.3509, "low": 0.3487, "close": 0.3487, "volume": 5023.0, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 0.3486, "high": 0.3509, "low": 0.3464, "close": 0.3509, "volume": 37662.9, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 0.3513, "high": 0.3523, "low": 0.3464, "close": 0.3485, "volume": 12973.1, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 0.3479, "high": 0.3485, "low": 0.3423, "close": 0.3456, "volume": 23232.1, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 0.3439, "high": 0.3473, "low": 0.3433, "close": 0.3469, "volume": 5846.7, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 0.3456, "high": 0.3461, "low": 0.3444, "close": 0.3445, "volume": 9638.6, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 0.3464, "high": 0.3464, "low": 0.3425, "close": 0.3445, "volume": 5210.1, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 0.3429, "high": 0.3444, "low": 0.3414, "close": 0.3443, "volume": 27768.0, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 0.3439, "high": 0.3455, "low": 0.3439, "close": 0.3448, "volume": 16302.0, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 0.345, "high": 0.3463, "low": 0.3445, "close": 0.3463, "volume": 6676.3, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 0.3457, "high": 0.3461, "low": 0.3439, "close": 0.3439, "volume": 8143.5, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 0.3433, "high": 0.3445, "low": 0.3431, "close": 0.3445, "volume": 854.9, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 0.3445, "high": 0.345, "low": 0.3425, "close": 0.3436, "volume": 32626.9, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 0.344, "high": 0.3468, "low": 0.344, "close": 0.3462, "volume": 6428.5, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 0.3457, "high": 0.3459, "low": 0.345, "close": 0.345, "volume": 723.2, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 0.3447, "high": 0.345, "low": 0.3435, "close": 0.345, "volume": 8836.0, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 0.3448, "high": 0.3462, "low": 0.3447, "close": 0.3457, "volume": 1052.6, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 0.3458, "high": 0.3477, "low": 0.3458, "close": 0.347, "volume": 344.9, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 0.347, "high": 0.3471, "low": 0.3461, "close": 0.3461, "volume": 1106.8, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 0.3456, "high": 0.3459, "low": 0.3438, "close": 0.3448, "volume": 2092.6, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 0.3437, "high": 0.3442, "low": 0.3428, "close": 0.343, "volume": 3201.6, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 0.3439, "high": 0.3439, "low": 0.3426, "close": 0.3437, "volume": 2558.9, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 0.3436, "high": 0.3437, "low": 0.3414, "close": 0.3424, "volume": 4355.9, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 0.3422, "high": 0.3424, "low": 0.342, "close": 0.3422, "volume": 931.1, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 0.3422, "high": 0.3422, "low": 0.3387, "close": 0.34, "volume": 12294.4, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 0.3399, "high": 0.3405, "low": 0.3378, "close": 0.3389, "volume": 8473.3, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 0.3383, "high": 0.3397, "low": 0.3365, "close": 0.3393, "volume": 28775.3, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 0.3394, "high": 0.3438, "low": 0.3393, "close": 0.3434, "volume": 33587.9, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 0.3427, "high": 0.3429, "low": 0.3387, "close": 0.3409, "volume": 8718.5, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 0.34, "high": 0.3419, "low": 0.3394, "close": 0.341, "volume": 1188.2, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 0.3411, "high": 0.3418, "low": 0.3389, "close": 0.339, "volume": 2949.3, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 0.3389, "high": 0.3399, "low": 0.3384, "close": 0.3399, "volume": 5174.5, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 0.3391, "high": 0.3391, "low": 0.3344, "close": 0.3354, "volume": 34921.4, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 0.3345, "high": 0.3386, "low": 0.3341, "close": 0.3386, "volume": 3995.6, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 0.3374, "high": 0.3388, "low": 0.337, "close": 0.3383, "volume": 4122.2, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 0.3384, "high": 0.3406, "low": 0.3384, "close": 0.3403, "volume": 10335.9, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 0.3395, "high": 0.3395, "low": 0.3368, "close": 0.3373, "volume": 4542.0, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 0.3383, "high": 0.3403, "low": 0.3383, "close": 0.3395, "volume": 4202.6, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 0.339, "high": 0.3412, "low": 0.339, "close": 0.3408, "volume": 8110.8, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 0.3407, "high": 0.3414, "low": 0.3404, "close": 0.3405, "volume": 2550.2, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 0.34, "high": 0.3406, "low": 0.3393, "close": 0.34, "volume": 4682.8, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 0.3402, "high": 0.3402, "low": 0.3388, "close": 0.3402, "volume": 159.1, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 0.3403, "high": 0.3403, "low": 0.339, "close": 0.3397, "volume": 1629.7, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 0.3393, "high": 0.3393, "low": 0.3377, "close": 0.3377, "volume": 324.3, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 0.3377, "high": 0.3387, "low": 0.3369, "close": 0.3369, "volume": 313.8, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 0.3368, "high": 0.3368, "low": 0.3345, "close": 0.3363, "volume": 8449.5, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 0.337, "high": 0.3376, "low": 0.337, "close": 0.3372, "volume": 538.1, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 0.338, "high": 0.3392, "low": 0.338, "close": 0.3392, "volume": 428.2, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 0.3391, "high": 0.3391, "low": 0.3344, "close": 0.3358, "volume": 33133.0, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 0.3354, "high": 0.3365, "low": 0.3335, "close": 0.3351, "volume": 47673.2, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 0.3349, "high": 0.3352, "low": 0.3337, "close": 0.3352, "volume": 5080.2, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 0.3344, "high": 0.3373, "low": 0.3344, "close": 0.3373, "volume": 9360.3, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 0.3374, "high": 0.3385, "low": 0.3369, "close": 0.3379, "volume": 7487.8, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 0.3379, "high": 0.3379, "low": 0.3332, "close": 0.3345, "volume": 9652.1, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 0.334, "high": 0.3357, "low": 0.3319, "close": 0.3357, "volume": 35241.0, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 0.3347, "high": 0.3365, "low": 0.3343, "close": 0.3364, "volume": 5102.3, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 0.3364, "high": 0.3374, "low": 0.3361, "close": 0.3372, "volume": 12587.7, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 0.3369, "high": 0.3392, "low": 0.3368, "close": 0.3392, "volume": 4682.3, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 0.3393, "high": 0.3394, "low": 0.3376, "close": 0.3384, "volume": 20960.0, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 0.3384, "high": 0.3394, "low": 0.3381, "close": 0.3386, "volume": 7148.3, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 0.3395, "high": 0.3416, "low": 0.3394, "close": 0.3411, "volume": 10422.9, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 0.3404, "high": 0.3413, "low": 0.3385, "close": 0.3413, "volume": 4377.5, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 0.3405, "high": 0.3405, "low": 0.34, "close": 0.3402, "volume": 979.5, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 0.3403, "high": 0.3409, "low": 0.3403, "close": 0.3409, "volume": 18.2, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 0.3408, "high": 0.3415, "low": 0.3406, "close": 0.3408, "volume": 3653.5, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 0.3415, "high": 0.3432, "low": 0.3415, "close": 0.3422, "volume": 58367.7, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 0.3423, "high": 0.3436, "low": 0.3422, "close": 0.3434, "volume": 1662.5, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 0.3438, "high": 0.3454, "low": 0.3438, "close": 0.3447, "volume": 7391.6, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 0.3447, "high": 0.3454, "low": 0.3444, "close": 0.3451, "volume": 1386.1, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 0.3455, "high": 0.3463, "low": 0.3455, "close": 0.3463, "volume": 1615.5, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 0.3465, "high": 0.3469, "low": 0.3465, "close": 0.3465, "volume": 1000.6, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 0.3458, "high": 0.3468, "low": 0.345, "close": 0.3464, "volume": 38764.3, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 0.3463, "high": 0.3469, "low": 0.3453, "close": 0.346, "volume": 2119.4, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 0.3462, "high": 0.3484, "low": 0.3455, "close": 0.3479, "volume": 7499.8, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 0.3476, "high": 0.3483, "low": 0.347, "close": 0.3474, "volume": 8080.1, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 0.3482, "high": 0.3501, "low": 0.3479, "close": 0.3501, "volume": 13744.7, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 0.35, "high": 0.3503, "low": 0.3494, "close": 0.3498, "volume": 5324.6, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 0.3498, "high": 0.3523, "low": 0.3494, "close": 0.3523, "volume": 60675.9, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 0.352, "high": 0.3524, "low": 0.3513, "close": 0.3522, "volume": 3119.8, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 0.3523, "high": 0.354, "low": 0.3521, "close": 0.3527, "volume": 9474.9, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 0.3532, "high": 0.3532, "low": 0.3513, "close": 0.352, "volume": 620.4, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 0.3521, "high": 0.3529, "low": 0.3513, "close": 0.352, "volume": 7702.1, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 0.3527, "high": 0.3527, "low": 0.3515, "close": 0.3518, "volume": 6643.9, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 0.351, "high": 0.3514, "low": 0.351, "close": 0.351, "volume": 610.3, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 0.351, "high": 0.3524, "low": 0.351, "close": 0.352, "volume": 6285.6, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 0.3524, "high": 0.3531, "low": 0.3514, "close": 0.3524, "volume": 3585.7, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 0.3529, "high": 0.3532, "low": 0.3524, "close": 0.3525, "volume": 5428.4, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 0.3524, "high": 0.3527, "low": 0.3514, "close": 0.3514, "volume": 1365.9, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 0.3515, "high": 0.3529, "low": 0.3515, "close": 0.3528, "volume": 1058.0, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 0.353, "high": 0.353, "low": 0.3526, "close": 0.353, "volume": 31.1, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 0.3535, "high": 0.3535, "low": 0.3533, "close": 0.3533, "volume": 1636.0, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 0.3527, "high": 0.3531, "low": 0.3522, "close": 0.3531, "volume": 1057.0, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 0.3528, "high": 0.3529, "low": 0.3528, "close": 0.3529, "volume": 12.4, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 0.3524, "high": 0.3531, "low": 0.3522, "close": 0.3524, "volume": 2782.7, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 0.353, "high": 0.3548, "low": 0.353, "close": 0.3548, "volume": 3333.2, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 0.3548, "high": 0.3555, "low": 0.354, "close": 0.3548, "volume": 16780.6, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 0.355, "high": 0.355, "low": 0.3532, "close": 0.3544, "volume": 574.3, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 0.3544, "high": 0.355, "low": 0.3542, "close": 0.3549, "volume": 785.9, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 0.3552, "high": 0.3558, "low": 0.3549, "close": 0.3555, "volume": 5257.1, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 0.3555, "high": 0.3559, "low": 0.3539, "close": 0.3539, "volume": 4718.2, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 0.3549, "high": 0.3562, "low": 0.3532, "close": 0.3532, "volume": 1856.1, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 0.3537, "high": 0.3548, "low": 0.3536, "close": 0.3537, "volume": 690.3, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 0.3542, "high": 0.3542, "low": 0.3523, "close": 0.3529, "volume": 1422.6, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 0.3525, "high": 0.3527, "low": 0.351, "close": 0.3525, "volume": 34558.2, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 0.3521, "high": 0.3525, "low": 0.3518, "close": 0.3525, "volume": 513.5, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 0.3528, "high": 0.3535, "low": 0.3528, "close": 0.3531, "volume": 6053.4, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 0.3533, "high": 0.3533, "low": 0.3518, "close": 0.3532, "volume": 6758.0, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 0.3531, "high": 0.3537, "low": 0.352, "close": 0.352, "volume": 1130.4, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 0.3525, "high": 0.3537, "low": 0.3522, "close": 0.3528, "volume": 1434.4, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 0.3527, "high": 0.3527, "low": 0.3515, "close": 0.3515, "volume": 26574.8, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 0.3514, "high": 0.3547, "low": 0.351, "close": 0.3536, "volume": 7379.5, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 0.3543, "high": 0.3552, "low": 0.3537, "close": 0.3544, "volume": 858.4, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 0.3546, "high": 0.3553, "low": 0.3545, "close": 0.3551, "volume": 1411.7, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 0.3552, "high": 0.3568, "low": 0.3552, "close": 0.3559, "volume": 7240.2, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 0.3568, "high": 0.3584, "low": 0.3566, "close": 0.3577, "volume": 10328.2, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 0.3586, "high": 0.3586, "low": 0.3571, "close": 0.3576, "volume": 1933.2, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 0.358, "high": 0.358, "low": 0.3549, "close": 0.3553, "volume": 2620.8, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 0.3552, "high": 0.3561, "low": 0.3551, "close": 0.3551, "volume": 759.7, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 0.3555, "high": 0.3555, "low": 0.3543, "close": 0.3543, "volume": 1190.1, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 0.3548, "high": 0.3548, "low": 0.352, "close": 0.3523, "volume": 2593.1, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 0.3525, "high": 0.3533, "low": 0.3524, "close": 0.3524, "volume": 1514.0, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 0.352, "high": 0.3531, "low": 0.3519, "close": 0.3522, "volume": 104629.4, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 0.3518, "high": 0.3518, "low": 0.348, "close": 0.3483, "volume": 147831.9, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 0.3481, "high": 0.3481, "low": 0.3441, "close": 0.345, "volume": 47057.1, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 0.3443, "high": 0.3469, "low": 0.3439, "close": 0.3464, "volume": 13386.7, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 0.3469, "high": 0.348, "low": 0.3455, "close": 0.3459, "volume": 23061.8, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 0.3462, "high": 0.347, "low": 0.3456, "close": 0.3463, "volume": 4332.6, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 0.3465, "high": 0.3477, "low": 0.3462, "close": 0.3477, "volume": 26824.2, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 0.3471, "high": 0.3471, "low": 0.3456, "close": 0.3463, "volume": 1992.1, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 0.3466, "high": 0.3479, "low": 0.3457, "close": 0.3479, "volume": 7230.6, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 0.3478, "high": 0.3481, "low": 0.3469, "close": 0.347, "volume": 2748.0, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 0.3471, "high": 0.3484, "low": 0.3468, "close": 0.3482, "volume": 1201.5, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 0.3484, "high": 0.3484, "low": 0.3446, "close": 0.3448, "volume": 22719.9, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 0.3448, "high": 0.3462, "low": 0.3444, "close": 0.3444, "volume": 9607.4, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 0.3441, "high": 0.3445, "low": 0.3423, "close": 0.3445, "volume": 10200.2, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 0.3437, "high": 0.355, "low": 0.3437, "close": 0.354, "volume": 39734.8, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 0.3552, "high": 0.3569, "low": 0.3547, "close": 0.3554, "volume": 11010.9, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 0.3562, "high": 0.3562, "low": 0.3509, "close": 0.3522, "volume": 2565.6, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 0.3519, "high": 0.3545, "low": 0.3514, "close": 0.354, "volume": 1593.3, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 0.3546, "high": 0.3552, "low": 0.3544, "close": 0.3548, "volume": 139.5, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 0.3552, "high": 0.3561, "low": 0.3539, "close": 0.3539, "volume": 1758.9, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 0.3541, "high": 0.355, "low": 0.3537, "close": 0.355, "volume": 1850.4, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 0.3544, "high": 0.3564, "low": 0.354, "close": 0.3564, "volume": 22618.9, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 0.3562, "high": 0.3562, "low": 0.3534, "close": 0.354, "volume": 12092.1, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 0.3549, "high": 0.3558, "low": 0.3539, "close": 0.3545, "volume": 7009.4, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 0.3539, "high": 0.358, "low": 0.3535, "close": 0.358, "volume": 22496.8, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 0.3578, "high": 0.36, "low": 0.3574, "close": 0.36, "volume": 230681.3, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 0.36, "high": 0.3622, "low": 0.359, "close": 0.3621, "volume": 72170.7, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 0.3622, "high": 0.3627, "low": 0.3612, "close": 0.3615, "volume": 6134.7, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 0.3624, "high": 0.3628, "low": 0.3602, "close": 0.3616, "volume": 6587.6, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 0.3617, "high": 0.3631, "low": 0.3616, "close": 0.3617, "volume": 7388.1, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 0.3622, "high": 0.364, "low": 0.3614, "close": 0.3614, "volume": 13960.8, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 0.3626, "high": 0.3643, "low": 0.3622, "close": 0.3632, "volume": 25569.1, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 0.3633, "high": 0.3638, "low": 0.3616, "close": 0.3616, "volume": 5764.3, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 0.3621, "high": 0.364, "low": 0.3621, "close": 0.3624, "volume": 4109.9, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 0.3636, "high": 0.3636, "low": 0.3627, "close": 0.3634, "volume": 4505.0, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 0.3643, "high": 0.3653, "low": 0.3627, "close": 0.3637, "volume": 11769.4, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 0.3635, "high": 0.3639, "low": 0.362, "close": 0.3639, "volume": 5993.8, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 0.3633, "high": 0.3636, "low": 0.3624, "close": 0.363, "volume": 1130.4, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 0.3631, "high": 0.3631, "low": 0.3598, "close": 0.3599, "volume": 47640.0, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 0.3604, "high": 0.3615, "low": 0.3592, "close": 0.3615, "volume": 10187.1, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 0.3614, "high": 0.3614, "low": 0.3576, "close": 0.3585, "volume": 3465.2, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 0.3574, "high": 0.3591, "low": 0.357, "close": 0.3591, "volume": 1735.4, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 0.3591, "high": 0.3603, "low": 0.3591, "close": 0.3595, "volume": 272.9, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 0.3601, "high": 0.361, "low": 0.3601, "close": 0.361, "volume": 153.0, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 0.3611, "high": 0.3624, "low": 0.3596, "close": 0.3623, "volume": 3832.4, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 0.3617, "high": 0.3664, "low": 0.3606, "close": 0.3651, "volume": 26749.5, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 0.3643, "high": 0.3643, "low": 0.3546, "close": 0.3546, "volume": 186195.7, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 0.3554, "high": 0.3613, "low": 0.355, "close": 0.3602, "volume": 4475.5, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 0.3609, "high": 0.3698, "low": 0.36, "close": 0.3698, "volume": 30195.3, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 0.3698, "high": 0.3705, "low": 0.3533, "close": 0.3546, "volume": 41522.3, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 0.3539, "high": 0.3564, "low": 0.348, "close": 0.3552, "volume": 28744.3, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 0.356, "high": 0.3633, "low": 0.3559, "close": 0.3613, "volume": 16983.0, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 0.3622, "high": 0.3622, "low": 0.359, "close": 0.36, "volume": 2902.8, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 0.3602, "high": 0.3607, "low": 0.3574, "close": 0.3595, "volume": 28036.3, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 0.3594, "high": 0.3597, "low": 0.3563, "close": 0.3578, "volume": 39304.5, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 0.3577, "high": 0.3581, "low": 0.3517, "close": 0.3525, "volume": 18847.8, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 0.3519, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 27255.9, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 0.3546, "high": 0.3564, "low": 0.3541, "close": 0.3554, "volume": 3458.6, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 0.3555, "high": 0.3586, "low": 0.3555, "close": 0.3583, "volume": 1708.6, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 0.3584, "high": 0.3597, "low": 0.3574, "close": 0.3582, "volume": 1825.8, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 0.3582, "high": 0.3601, "low": 0.3561, "close": 0.358, "volume": 2928.9, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 0.3573, "high": 0.3587, "low": 0.3568, "close": 0.3568, "volume": 1081.3, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 0.3573, "high": 0.3579, "low": 0.3557, "close": 0.3557, "volume": 389.6, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 0.3554, "high": 0.3566, "low": 0.3533, "close": 0.3537, "volume": 2459.1, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 0.3545, "high": 0.3566, "low": 0.3545, "close": 0.3566, "volume": 1551.1, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 0.3562, "high": 0.3562, "low": 0.3531, "close": 0.3547, "volume": 7265.7, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 0.3539, "high": 0.3539, "low": 0.3512, "close": 0.3518, "volume": 5635.0, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 0.3521, "high": 0.3529, "low": 0.3513, "close": 0.3521, "volume": 905.2, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 0.3539, "high": 0.3564, "low": 0.353, "close": 0.3557, "volume": 3517.1, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 0.3564, "high": 0.3565, "low": 0.3562, "close": 0.3563, "volume": 2053.9, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 0.3559, "high": 0.3601, "low": 0.3559, "close": 0.3586, "volume": 4204.3, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 0.3581, "high": 0.3601, "low": 0.3573, "close": 0.3575, "volume": 2106.9, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 0.3581, "high": 0.3581, "low": 0.3548, "close": 0.356, "volume": 9188.6, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 0.357, "high": 0.3601, "low": 0.3541, "close": 0.356, "volume": 6105.4, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.3535, "volume": 7180.9, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 0.3534, "high": 0.3547, "low": 0.3518, "close": 0.3547, "volume": 100321.0, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 0.3542, "high": 0.3558, "low": 0.3536, "close": 0.3546, "volume": 3541.4, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 0.3547, "high": 0.3555, "low": 0.354, "close": 0.354, "volume": 23883.9, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 0.3539, "high": 0.3542, "low": 0.353, "close": 0.354, "volume": 4436.9, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 0.3533, "high": 0.356, "low": 0.3531, "close": 0.355, "volume": 11430.5, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 0.3542, "high": 0.3549, "low": 0.3537, "close": 0.3537, "volume": 2142.8, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 0.3545, "high": 0.3559, "low": 0.3505, "close": 0.3551, "volume": 5907.4, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 0.3548, "high": 0.3548, "low": 0.3523, "close": 0.3523, "volume": 371.4, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 0.3526, "high": 0.3537, "low": 0.3509, "close": 0.3516, "volume": 27043.9, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 0.3516, "high": 0.3544, "low": 0.3514, "close": 0.3544, "volume": 91903.9, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 0.3545, "high": 0.3545, "low": 0.3509, "close": 0.351, "volume": 2753.1, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 0.3517, "high": 0.3523, "low": 0.3515, "close": 0.3522, "volume": 256.2, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 0.3529, "high": 0.3529, "low": 0.3509, "close": 0.3509, "volume": 2863.5, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 0.3513, "high": 0.3528, "low": 0.35, "close": 0.3507, "volume": 55764.5, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 0.3511, "high": 0.3518, "low": 0.3496, "close": 0.3506, "volume": 10097.2, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 0.3499, "high": 0.3499, "low": 0.3471, "close": 0.3479, "volume": 18022.9, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 0.3477, "high": 0.3484, "low": 0.3465, "close": 0.3484, "volume": 4640.8, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 0.3488, "high": 0.3489, "low": 0.3476, "close": 0.3477, "volume": 1145.7, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 0.3472, "high": 0.3472, "low": 0.3434, "close": 0.3449, "volume": 18212.3, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 0.3442, "high": 0.3443, "low": 0.3427, "close": 0.3437, "volume": 33064.6, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 0.3439, "high": 0.3449, "low": 0.3436, "close": 0.3436, "volume": 7142.6, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 0.3448, "high": 0.3475, "low": 0.3444, "close": 0.3468, "volume": 18177.3, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 0.3459, "high": 0.3477, "low": 0.3438, "close": 0.3468, "volume": 10450.0, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 0.3464, "high": 0.3494, "low": 0.3459, "close": 0.3486, "volume": 3978.6, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 0.3479, "high": 0.3481, "low": 0.3459, "close": 0.3469, "volume": 4640.9, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 0.3464, "high": 0.3472, "low": 0.3432, "close": 0.3432, "volume": 4769.3, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 0.3429, "high": 0.3429, "low": 0.3397, "close": 0.3417, "volume": 27044.0, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 0.3412, "high": 0.3436, "low": 0.3412, "close": 0.343, "volume": 3580.5, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 0.3431, "high": 0.3444, "low": 0.3431, "close": 0.3437, "volume": 9905.7, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 0.3435, "high": 0.3438, "low": 0.3424, "close": 0.3424, "volume": 3879.2, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 0.3429, "high": 0.3439, "low": 0.3429, "close": 0.3439, "volume": 2668.2, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 0.3434, "high": 0.3438, "low": 0.3429, "close": 0.3431, "volume": 914.8, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 0.3434, "high": 0.3441, "low": 0.3429, "close": 0.3436, "volume": 1776.4, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 0.3436, "high": 0.3492, "low": 0.3436, "close": 0.3492, "volume": 17519.0, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 0.3488, "high": 0.3495, "low": 0.3479, "close": 0.349, "volume": 3416.0, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 0.349, "high": 0.349, "low": 0.3462, "close": 0.3465, "volume": 2509.2, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 0.3463, "high": 0.347, "low": 0.3457, "close": 0.3457, "volume": 181.7, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 0.3457, "high": 0.3459, "low": 0.3449, "close": 0.3459, "volume": 281.6, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 0.3468, "high": 0.3487, "low": 0.3468, "close": 0.3476, "volume": 1637.3, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 0.3474, "high": 0.3474, "low": 0.3465, "close": 0.3465, "volume": 3853.3, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 0.3479, "high": 0.3479, "low": 0.3467, "close": 0.347, "volume": 2863.6, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 0.3473, "high": 0.3479, "low": 0.3471, "close": 0.3471, "volume": 952.5, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 0.3469, "high": 0.3473, "low": 0.3464, "close": 0.3472, "volume": 2225.0, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 0.3474, "high": 0.3474, "low": 0.346, "close": 0.346, "volume": 2015.1, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 0.3464, "high": 0.3466, "low": 0.3442, "close": 0.3445, "volume": 3756.5, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 0.3449, "high": 0.3475, "low": 0.3447, "close": 0.3463, "volume": 9197.6, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 0.3473, "high": 0.348, "low": 0.3451, "close": 0.3479, "volume": 3805.6, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 0.3483, "high": 0.3497, "low": 0.3464, "close": 0.3485, "volume": 4953.0, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 0.3484, "high": 0.3516, "low": 0.3476, "close": 0.3516, "volume": 3603.5, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 0.3516, "high": 0.3521, "low": 0.3509, "close": 0.3511, "volume": 2622.2, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 0.3513, "high": 0.352, "low": 0.3501, "close": 0.3501, "volume": 3575.5, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 0.3505, "high": 0.3509, "low": 0.3481, "close": 0.3481, "volume": 9247.5, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 0.3484, "high": 0.3484, "low": 0.3479, "close": 0.3482, "volume": 2305.8, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 0.3488, "high": 0.3489, "low": 0.3474, "close": 0.3474, "volume": 12440.9, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 0.3477, "high": 0.3487, "low": 0.3477, "close": 0.3487, "volume": 3371.1, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 0.3489, "high": 0.3506, "low": 0.3489, "close": 0.3502, "volume": 5167.2, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 0.3506, "high": 0.3518, "low": 0.35, "close": 0.3507, "volume": 5333.3, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 0.3514, "high": 0.3528, "low": 0.3514, "close": 0.3522, "volume": 20306.6, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 0.3523, "high": 0.355, "low": 0.3519, "close": 0.354, "volume": 15527.9, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 0.3549, "high": 0.357, "low": 0.3544, "close": 0.3548, "volume": 15789.8, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 0.3551, "high": 0.3562, "low": 0.3535, "close": 0.3535, "volume": 5621.7, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 0.3538, "high": 0.3541, "low": 0.3535, "close": 0.3541, "volume": 58.2, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 0.3545, "high": 0.3545, "low": 0.3526, "close": 0.3534, "volume": 16046.5, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 0.3536, "high": 0.3536, "low": 0.3528, "close": 0.3528, "volume": 2635.9, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 0.3532, "high": 0.3547, "low": 0.3532, "close": 0.3547, "volume": 2419.1, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 0.3549, "high": 0.3554, "low": 0.3545, "close": 0.3548, "volume": 3442.8, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 0.355, "high": 0.355, "low": 0.3534, "close": 0.3534, "volume": 1631.5, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 0.3532, "high": 0.3541, "low": 0.3498, "close": 0.3498, "volume": 6335.3, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 0.3501, "high": 0.3512, "low": 0.3497, "close": 0.3507, "volume": 12081.9, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 0.3501, "high": 0.3507, "low": 0.3496, "close": 0.3502, "volume": 1027.2, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 0.3506, "high": 0.3529, "low": 0.3506, "close": 0.3529, "volume": 5393.1, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 0.3528, "high": 0.3533, "low": 0.3515, "close": 0.3521, "volume": 1301.2, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 0.3516, "high": 0.3519, "low": 0.3502, "close": 0.3504, "volume": 513.5, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 0.3504, "high": 0.3512, "low": 0.3504, "close": 0.3505, "volume": 8803.6, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 0.3508, "high": 0.3517, "low": 0.3505, "close": 0.351, "volume": 1325.5, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 0.3504, "high": 0.3512, "low": 0.3493, "close": 0.3499, "volume": 4745.1, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 0.3492, "high": 0.3507, "low": 0.3492, "close": 0.3507, "volume": 170322.9, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 0.3508, "high": 0.3519, "low": 0.3508, "close": 0.3514, "volume": 2586.5, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 0.351, "high": 0.3517, "low": 0.3507, "close": 0.3517, "volume": 4405.6, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 0.3519, "high": 0.3526, "low": 0.3517, "close": 0.3517, "volume": 3861.1, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 0.3515, "high": 0.3522, "low": 0.3504, "close": 0.3505, "volume": 1944.9, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 0.3503, "high": 0.3507, "low": 0.345, "close": 0.3505, "volume": 106166.3, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 0.3502, "high": 0.351, "low": 0.3497, "close": 0.35, "volume": 3768.4, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 0.3496, "high": 0.3496, "low": 0.3484, "close": 0.349, "volume": 4702.2, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 0.349, "high": 0.3504, "low": 0.349, "close": 0.3495, "volume": 3410.3, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 0.3499, "high": 0.3506, "low": 0.3497, "close": 0.35, "volume": 342.9, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 0.3501, "high": 0.3504, "low": 0.35, "close": 0.3503, "volume": 6902.7, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 0.3508, "high": 0.3509, "low": 0.3501, "close": 0.3502, "volume": 670.2, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 0.3506, "high": 0.351, "low": 0.3504, "close": 0.3504, "volume": 2312.2, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 0.35, "high": 0.3501, "low": 0.3497, "close": 0.3501, "volume": 669.5, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 0.351, "high": 0.3513, "low": 0.3507, "close": 0.3511, "volume": 183.9, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 0.3516, "high": 0.3533, "low": 0.3515, "close": 0.3527, "volume": 3166.6, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 0.3535, "high": 0.3541, "low": 0.3523, "close": 0.3523, "volume": 4022.6, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 0.352, "high": 0.3561, "low": 0.352, "close": 0.3561, "volume": 24052.4, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 0.3561, "high": 0.359, "low": 0.3561, "close": 0.3584, "volume": 29378.2, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 0.3588, "high": 0.3598, "low": 0.357, "close": 0.3596, "volume": 23502.0, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 0.3598, "high": 0.3616, "low": 0.3568, "close": 0.3589, "volume": 122467.2, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 0.3587, "high": 0.3614, "low": 0.3586, "close": 0.3593, "volume": 49782.9, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 0.3599, "high": 0.3611, "low": 0.3599, "close": 0.3604, "volume": 4206.6, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 0.3603, "high": 0.3603, "low": 0.3589, "close": 0.3593, "volume": 11755.2, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 0.3595, "high": 0.362, "low": 0.3593, "close": 0.362, "volume": 5374.8, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 0.3615, "high": 0.3619, "low": 0.3608, "close": 0.3613, "volume": 7612.7, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 0.3614, "high": 0.3644, "low": 0.3614, "close": 0.3644, "volume": 32726.6, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 0.3636, "high": 0.365, "low": 0.3632, "close": 0.365, "volume": 5902.6, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 0.365, "high": 0.368, "low": 0.365, "close": 0.3666, "volume": 50832.9, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 0.3675, "high": 0.3681, "low": 0.3667, "close": 0.3672, "volume": 6678.3, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 0.367, "high": 0.3682, "low": 0.3633, "close": 0.3653, "volume": 18493.1, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 0.3655, "high": 0.3659, "low": 0.3648, "close": 0.3657, "volume": 4045.7, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 0.3658, "high": 0.3699, "low": 0.3655, "close": 0.3697, "volume": 100645.1, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 0.3698, "high": 0.3716, "low": 0.3688, "close": 0.3688, "volume": 33601.3, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 0.3692, "high": 0.3707, "low": 0.3671, "close": 0.3671, "volume": 1524.5, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 0.3668, "high": 0.3683, "low": 0.3663, "close": 0.3663, "volume": 4559.6, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 0.367, "high": 0.3675, "low": 0.365, "close": 0.365, "volume": 1725.7, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 0.3649, "high": 0.3656, "low": 0.3624, "close": 0.3639, "volume": 7825.9, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 0.3647, "high": 0.3647, "low": 0.3618, "close": 0.3618, "volume": 1642.4, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 0.3625, "high": 0.3632, "low": 0.3616, "close": 0.3621, "volume": 2916.9, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 0.3619, "high": 0.3631, "low": 0.3597, "close": 0.3609, "volume": 32866.1, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 0.3602, "high": 0.3606, "low": 0.3544, "close": 0.3555, "volume": 13531.8, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 0.3559, "high": 0.3583, "low": 0.3549, "close": 0.3575, "volume": 8226.8, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 0.3572, "high": 0.3575, "low": 0.3552, "close": 0.3575, "volume": 4845.0, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 0.3575, "high": 0.3575, "low": 0.3534, "close": 0.3562, "volume": 5790.6, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 0.3565, "high": 0.3589, "low": 0.3565, "close": 0.3589, "volume": 6180.0, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 0.3585, "high": 0.3588, "low": 0.3568, "close": 0.3575, "volume": 515.2, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 0.3579, "high": 0.3598, "low": 0.3577, "close": 0.3596, "volume": 4918.2, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 0.3596, "high": 0.362, "low": 0.359, "close": 0.3607, "volume": 9194.3, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 0.361, "high": 0.3636, "low": 0.361, "close": 0.363, "volume": 3098.9, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 0.3623, "high": 0.365, "low": 0.362, "close": 0.3639, "volume": 6880.8, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 0.3635, "high": 0.3635, "low": 0.359, "close": 0.3597, "volume": 4583.0, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 0.3596, "high": 0.3622, "low": 0.357, "close": 0.361, "volume": 14698.9, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 0.3608, "high": 0.3671, "low": 0.3608, "close": 0.3665, "volume": 16261.1, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 0.3664, "high": 0.3674, "low": 0.3632, "close": 0.3632, "volume": 14674.8, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 0.3636, "high": 0.3648, "low": 0.3634, "close": 0.3638, "volume": 4595.8, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 0.3635, "high": 0.3641, "low": 0.3628, "close": 0.363, "volume": 1820.7, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 0.3636, "high": 0.3661, "low": 0.3634, "close": 0.3654, "volume": 2392.4, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 0.3661, "high": 0.3671, "low": 0.3654, "close": 0.3665, "volume": 4131.4, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 0.3666, "high": 0.3667, "low": 0.3659, "close": 0.3659, "volume": 54.1, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 0.3653, "high": 0.3653, "low": 0.3608, "close": 0.3615, "volume": 5634.2, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 0.3609, "high": 0.3624, "low": 0.3583, "close": 0.3595, "volume": 8520.1, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 0.3602, "high": 0.3615, "low": 0.3588, "close": 0.3615, "volume": 2036.1, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 0.3618, "high": 0.3629, "low": 0.3616, "close": 0.3616, "volume": 1784.0, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 0.362, "high": 0.3626, "low": 0.3589, "close": 0.3589, "volume": 1597.7, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 0.3592, "high": 0.3592, "low": 0.3553, "close": 0.3571, "volume": 9155.2, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 0.3572, "high": 0.3641, "low": 0.3572, "close": 0.3636, "volume": 25346.0, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 0.3641, "high": 0.365, "low": 0.3614, "close": 0.3631, "volume": 46446.7, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 0.3622, "high": 0.3639, "low": 0.3599, "close": 0.3599, "volume": 5044.9, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 0.3596, "high": 0.3643, "low": 0.3596, "close": 0.3643, "volume": 4511.1, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 0.3647, "high": 0.3664, "low": 0.3638, "close": 0.3638, "volume": 49483.1, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 0.3647, "high": 0.3653, "low": 0.3635, "close": 0.3635, "volume": 2499.1, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 0.3635, "high": 0.3642, "low": 0.3628, "close": 0.3635, "volume": 8128.5, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 0.3639, "high": 0.3641, "low": 0.3623, "close": 0.3641, "volume": 2221.3, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 0.3645, "high": 0.3661, "low": 0.3645, "close": 0.366, "volume": 8595.5, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 0.3656, "high": 0.3656, "low": 0.3637, "close": 0.364, "volume": 3861.4, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 0.3645, "high": 0.3652, "low": 0.3628, "close": 0.3632, "volume": 3422.3, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 0.3635, "high": 0.3641, "low": 0.3622, "close": 0.3637, "volume": 182174.7, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 0.3647, "high": 0.3653, "low": 0.3627, "close": 0.3631, "volume": 6425.7, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 0.3626, "high": 0.3635, "low": 0.3605, "close": 0.3624, "volume": 15879.4, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 0.3629, "high": 0.3636, "low": 0.362, "close": 0.3636, "volume": 4803.3, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 0.3638, "high": 0.3645, "low": 0.3628, "close": 0.3645, "volume": 3139.6, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 0.3646, "high": 0.3687, "low": 0.3646, "close": 0.3665, "volume": 13218.7, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 0.3665, "high": 0.3679, "low": 0.3638, "close": 0.3647, "volume": 3396.9, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 0.3641, "high": 0.3673, "low": 0.3595, "close": 0.3595, "volume": 18621.6, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 0.3602, "high": 0.3602, "low": 0.3571, "close": 0.3586, "volume": 8522.9, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 0.3586, "high": 0.3586, "low": 0.3547, "close": 0.3556, "volume": 11900.4, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 0.3549, "high": 0.3565, "low": 0.3541, "close": 0.3541, "volume": 2337.4, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 0.3538, "high": 0.3545, "low": 0.352, "close": 0.3534, "volume": 12160.8, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 0.3535, "high": 0.3562, "low": 0.3535, "close": 0.3558, "volume": 771.9, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 0.3556, "high": 0.356, "low": 0.3536, "close": 0.3547, "volume": 2110.6, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 0.3541, "high": 0.3541, "low": 0.3493, "close": 0.3501, "volume": 46236.0, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 0.3503, "high": 0.3503, "low": 0.3453, "close": 0.3458, "volume": 22221.9, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 0.346, "high": 0.3488, "low": 0.346, "close": 0.3465, "volume": 4181.3, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 0.3459, "high": 0.3474, "low": 0.3424, "close": 0.3474, "volume": 17579.8, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 0.3473, "high": 0.3498, "low": 0.3471, "close": 0.3498, "volume": 3818.5, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 0.3491, "high": 0.3515, "low": 0.3485, "close": 0.3515, "volume": 1704.6, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 0.3504, "high": 0.3506, "low": 0.3493, "close": 0.3495, "volume": 2749.4, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 0.3497, "high": 0.35, "low": 0.3478, "close": 0.3488, "volume": 3994.3, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 0.3483, "high": 0.3504, "low": 0.3483, "close": 0.3497, "volume": 360.5, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 0.3497, "high": 0.3536, "low": 0.3483, "close": 0.3535, "volume": 5608.6, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 0.3541, "high": 0.3546, "low": 0.3521, "close": 0.3526, "volume": 4440.3, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 0.3526, "high": 0.3536, "low": 0.3511, "close": 0.3536, "volume": 11876.1, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 0.3531, "high": 0.3535, "low": 0.3517, "close": 0.3517, "volume": 4203.7, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 0.352, "high": 0.3523, "low": 0.3512, "close": 0.3523, "volume": 8711.9, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 0.3526, "high": 0.3528, "low": 0.3522, "close": 0.3523, "volume": 2348.5, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 0.3527, "high": 0.3527, "low": 0.3493, "close": 0.3494, "volume": 2293.0, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 0.3493, "high": 0.3496, "low": 0.3459, "close": 0.3459, "volume": 14854.0, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 0.3457, "high": 0.3472, "low": 0.3416, "close": 0.3416, "volume": 13160.9, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 0.3415, "high": 0.3421, "low": 0.34, "close": 0.3408, "volume": 38749.2, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 0.3415, "high": 0.3433, "low": 0.3411, "close": 0.3417, "volume": 265.3, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 0.3424, "high": 0.3437, "low": 0.3418, "close": 0.3428, "volume": 200.1, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 0.3428, "high": 0.3437, "low": 0.3417, "close": 0.3435, "volume": 14357.7, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 0.3431, "high": 0.345, "low": 0.3428, "close": 0.3442, "volume": 5226.9, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 0.3442, "high": 0.3443, "low": 0.3416, "close": 0.3437, "volume": 3884.8, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 0.3427, "high": 0.3445, "low": 0.3408, "close": 0.3434, "volume": 32146.4, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 0.3434, "high": 0.3444, "low": 0.3422, "close": 0.3437, "volume": 24165.6, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 0.3437, "high": 0.3457, "low": 0.343, "close": 0.3453, "volume": 30161.5, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 0.3448, "high": 0.346, "low": 0.3448, "close": 0.346, "volume": 2613.1, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 0.3454, "high": 0.349, "low": 0.3454, "close": 0.349, "volume": 4392.2, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.3475, "volume": 220.7, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 0.3479, "high": 0.3506, "low": 0.3475, "close": 0.3486, "volume": 4854.0, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 0.3489, "high": 0.3492, "low": 0.3476, "close": 0.3476, "volume": 1328.3, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 0.3472, "high": 0.3472, "low": 0.346, "close": 0.3466, "volume": 1910.5, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 0.3464, "high": 0.3468, "low": 0.3446, "close": 0.3449, "volume": 5952.7, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 0.3447, "high": 0.3454, "low": 0.3437, "close": 0.3437, "volume": 14125.4, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 0.3438, "high": 0.344, "low": 0.3424, "close": 0.3438, "volume": 2180.5, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 0.3445, "high": 0.3451, "low": 0.3443, "close": 0.3446, "volume": 6394.5, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 0.3446, "high": 0.3446, "low": 0.3407, "close": 0.3417, "volume": 3371.7, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 0.3418, "high": 0.3427, "low": 0.3409, "close": 0.3422, "volume": 1445.6, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 0.3429, "high": 0.3446, "low": 0.3414, "close": 0.3415, "volume": 37532.1, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 0.3414, "high": 0.3414, "low": 0.3377, "close": 0.3392, "volume": 40013.2, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 0.3384, "high": 0.3411, "low": 0.3373, "close": 0.3411, "volume": 2316.4, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 0.3411, "high": 0.3447, "low": 0.3397, "close": 0.3444, "volume": 14929.0, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 0.3436, "high": 0.3436, "low": 0.3435, "close": 0.3436, "volume": 56.3, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 0.3436, "high": 0.3436, "low": 0.3426, "close": 0.3428, "volume": 1549.2, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 0.3439, "high": 0.3439, "low": 0.3415, "close": 0.3436, "volume": 2568.7, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 0.3426, "high": 0.3466, "low": 0.3424, "close": 0.3463, "volume": 9553.1, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 0.3464, "high": 0.3464, "low": 0.3439, "close": 0.345, "volume": 20814.4, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 0.3449, "high": 0.3457, "low": 0.3402, "close": 0.3414, "volume": 48492.1, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 0.3405, "high": 0.3438, "low": 0.3403, "close": 0.3438, "volume": 7175.1, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 0.3426, "high": 0.3431, "low": 0.3375, "close": 0.3375, "volume": 18250.3, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 0.3373, "high": 0.3398, "low": 0.3321, "close": 0.3369, "volume": 102373.7, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 0.3368, "high": 0.3369, "low": 0.3339, "close": 0.3368, "volume": 11573.9, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 0.3373, "high": 0.3373, "low": 0.3345, "close": 0.3363, "volume": 2130.0, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 0.3364, "high": 0.3453, "low": 0.3364, "close": 0.3432, "volume": 11634.9, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 0.3429, "high": 0.3434, "low": 0.3383, "close": 0.3383, "volume": 4178.7, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 0.3381, "high": 0.3381, "low": 0.3201, "close": 0.3258, "volume": 179632.2, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 0.3244, "high": 0.3273, "low": 0.3214, "close": 0.3273, "volume": 15591.5, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 0.3274, "high": 0.3299, "low": 0.3269, "close": 0.3299, "volume": 69832.1, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 0.3293, "high": 0.3325, "low": 0.3274, "close": 0.3307, "volume": 10270.6, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 0.3303, "high": 0.3314, "low": 0.33, "close": 0.3314, "volume": 2130.9, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 0.3314, "high": 0.3321, "low": 0.331, "close": 0.3311, "volume": 4079.8, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 0.3323, "high": 0.3334, "low": 0.3323, "close": 0.3325, "volume": 465.9, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 0.3323, "high": 0.3333, "low": 0.3322, "close": 0.333, "volume": 604.4, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 0.3327, "high": 0.3327, "low": 0.3321, "close": 0.3325, "volume": 93.4, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 0.3321, "high": 0.3321, "low": 0.3313, "close": 0.3314, "volume": 72.3, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 0.3305, "high": 0.3315, "low": 0.3304, "close": 0.3312, "volume": 3313.0, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 0.3311, "high": 0.3311, "low": 0.33, "close": 0.3303, "volume": 6895.1, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 0.3299, "high": 0.331, "low": 0.3297, "close": 0.331, "volume": 1020.7, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 0.3305, "high": 0.3308, "low": 0.3305, "close": 0.3307, "volume": 729.7, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 0.3311, "high": 0.3311, "low": 0.328, "close": 0.3282, "volume": 1123.2, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 0.3281, "high": 0.3281, "low": 0.324, "close": 0.324, "volume": 3214.5, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 0.3245, "high": 0.3266, "low": 0.3245, "close": 0.3252, "volume": 2393.8, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 0.3253, "high": 0.3287, "low": 0.3253, "close": 0.3277, "volume": 5055.3, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 0.3285, "high": 0.3312, "low": 0.3285, "close": 0.3305, "volume": 1659.8, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 0.3304, "high": 0.3313, "low": 0.3293, "close": 0.3293, "volume": 1163.7, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 0.3293, "high": 0.3321, "low": 0.3293, "close": 0.3321, "volume": 22309.5, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 0.3321, "high": 0.3345, "low": 0.3315, "close": 0.3324, "volume": 4152.7, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 0.3323, "high": 0.333, "low": 0.3323, "close": 0.333, "volume": 1461.7, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 0.3333, "high": 0.3339, "low": 0.3329, "close": 0.3336, "volume": 2916.8, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 0.3338, "high": 0.3338, "low": 0.3331, "close": 0.3332, "volume": 1625.1, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 0.3329, "high": 0.3329, "low": 0.3317, "close": 0.3322, "volume": 2127.2, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 0.3314, "high": 0.3323, "low": 0.3312, "close": 0.332, "volume": 3193.3, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 0.3328, "high": 0.3328, "low": 0.332, "close": 0.332, "volume": 34.3, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 0.3326, "high": 0.334, "low": 0.3321, "close": 0.3329, "volume": 103.6, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 0.3336, "high": 0.3339, "low": 0.3327, "close": 0.3327, "volume": 2045.4, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 0.3333, "high": 0.3335, "low": 0.3328, "close": 0.3335, "volume": 1803.0, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 0.3333, "high": 0.3333, "low": 0.3326, "close": 0.3326, "volume": 422.2, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 0.3329, "high": 0.3333, "low": 0.3329, "close": 0.3333, "volume": 8.2, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 0.3343, "high": 0.3343, "low": 0.3328, "close": 0.3328, "volume": 150.2, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 0.3325, "high": 0.3325, "low": 0.3315, "close": 0.332, "volume": 1506.1, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 0.3329, "high": 0.3333, "low": 0.3325, "close": 0.3325, "volume": 67.9, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 0.3329, "high": 0.3331, "low": 0.3328, "close": 0.333, "volume": 171.5, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 0.3343, "high": 0.3361, "low": 0.334, "close": 0.3351, "volume": 4948.3, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 0.3356, "high": 0.3374, "low": 0.3356, "close": 0.3366, "volume": 43089.8, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 0.3366, "high": 0.3383, "low": 0.3366, "close": 0.3374, "volume": 5115.4, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 0.3382, "high": 0.3395, "low": 0.338, "close": 0.3392, "volume": 4184.2, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 0.3395, "high": 0.3417, "low": 0.3394, "close": 0.3408, "volume": 26318.7, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 0.3414, "high": 0.3418, "low": 0.3404, "close": 0.3404, "volume": 1892.6, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 0.3405, "high": 0.3405, "low": 0.339, "close": 0.339, "volume": 19560.0, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 0.3389, "high": 0.3398, "low": 0.3382, "close": 0.3398, "volume": 4057.9, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 0.339, "high": 0.3401, "low": 0.339, "close": 0.3395, "volume": 4044.5, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 0.3399, "high": 0.3406, "low": 0.3396, "close": 0.3405, "volume": 367.9, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 0.3414, "high": 0.3414, "low": 0.3399, "close": 0.34, "volume": 7302.8, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 0.34, "high": 0.341, "low": 0.3391, "close": 0.3392, "volume": 10703.2, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 0.3394, "high": 0.3404, "low": 0.339, "close": 0.3397, "volume": 5812.1, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 0.3394, "high": 0.3394, "low": 0.3372, "close": 0.3372, "volume": 1039.8, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 0.3374, "high": 0.3382, "low": 0.3368, "close": 0.3369, "volume": 2527.7, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 0.3375, "high": 0.3375, "low": 0.333, "close": 0.3334, "volume": 3392.9, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 0.3332, "high": 0.3347, "low": 0.3319, "close": 0.3333, "volume": 7566.6, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 0.3332, "high": 0.3336, "low": 0.3307, "close": 0.3334, "volume": 12405.0, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 0.3342, "high": 0.3342, "low": 0.3321, "close": 0.3326, "volume": 1503.8, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 0.3329, "high": 0.3373, "low": 0.3329, "close": 0.3368, "volume": 3850.2, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 0.3371, "high": 0.3379, "low": 0.3365, "close": 0.3371, "volume": 783.7, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 0.3368, "high": 0.3383, "low": 0.3351, "close": 0.3383, "volume": 3192.7, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 0.338, "high": 0.3396, "low": 0.3376, "close": 0.3384, "volume": 1816.3, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 0.3384, "high": 0.3394, "low": 0.3383, "close": 0.3385, "volume": 272.1, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 0.3384, "high": 0.3401, "low": 0.3383, "close": 0.3401, "volume": 387.8, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 0.339, "high": 0.3407, "low": 0.3383, "close": 0.3383, "volume": 12471.7, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 0.3379, "high": 0.3394, "low": 0.3365, "close": 0.3385, "volume": 8158.3, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 0.3379, "high": 0.3385, "low": 0.3337, "close": 0.3337, "volume": 11695.3, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 0.3335, "high": 0.3353, "low": 0.3328, "close": 0.3332, "volume": 4491.9, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 0.3334, "high": 0.3363, "low": 0.3315, "close": 0.335, "volume": 4720.7, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 0.3349, "high": 0.3369, "low": 0.3349, "close": 0.3369, "volume": 27597.5, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 0.3373, "high": 0.3428, "low": 0.3373, "close": 0.3416, "volume": 10435.5, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 0.3421, "high": 0.3424, "low": 0.341, "close": 0.3422, "volume": 10081.2, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 0.3428, "high": 0.3453, "low": 0.3425, "close": 0.345, "volume": 21948.0, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 0.3454, "high": 0.347, "low": 0.3439, "close": 0.3439, "volume": 14302.5, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 0.3439, "high": 0.3449, "low": 0.3428, "close": 0.3428, "volume": 8097.4, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 0.3427, "high": 0.3465, "low": 0.3426, "close": 0.3465, "volume": 35514.8, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 0.3465, "high": 0.3469, "low": 0.345, "close": 0.3463, "volume": 16652.0, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 0.3469, "high": 0.3495, "low": 0.3466, "close": 0.3486, "volume": 16536.9, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 0.3491, "high": 0.35, "low": 0.3487, "close": 0.3487, "volume": 12967.1, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 0.3489, "high": 0.3499, "low": 0.3465, "close": 0.3477, "volume": 17285.1, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 0.3476, "high": 0.3477, "low": 0.3449, "close": 0.3449, "volume": 1437.0, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 0.3447, "high": 0.3458, "low": 0.3444, "close": 0.3458, "volume": 12600.1, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 0.3462, "high": 0.347, "low": 0.3459, "close": 0.347, "volume": 211.8, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 0.3472, "high": 0.348, "low": 0.3463, "close": 0.3464, "volume": 3036.8, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 0.3459, "high": 0.3468, "low": 0.3451, "close": 0.3468, "volume": 5101.4, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 0.347, "high": 0.347, "low": 0.3458, "close": 0.3459, "volume": 2469.9, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 0.3464, "high": 0.348, "low": 0.3459, "close": 0.3476, "volume": 5149.3, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 0.3483, "high": 0.3483, "low": 0.3464, "close": 0.3469, "volume": 14540.6, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 0.3468, "high": 0.3478, "low": 0.3468, "close": 0.3469, "volume": 6445.3, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 0.3474, "high": 0.3484, "low": 0.3456, "close": 0.3471, "volume": 7342.7, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 0.3467, "high": 0.3496, "low": 0.3465, "close": 0.3487, "volume": 9371.3, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 0.3492, "high": 0.3527, "low": 0.3492, "close": 0.3523, "volume": 52990.8, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 0.3523, "high": 0.3543, "low": 0.3511, "close": 0.3529, "volume": 14715.5, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 0.353, "high": 0.3541, "low": 0.352, "close": 0.3533, "volume": 6135.6, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 0.3535, "high": 0.355, "low": 0.3512, "close": 0.3526, "volume": 27608.0, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 0.3518, "high": 0.3531, "low": 0.3495, "close": 0.3507, "volume": 1162.2, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 0.3515, "high": 0.3536, "low": 0.351, "close": 0.3535, "volume": 3013.6, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 0.3536, "high": 0.3549, "low": 0.353, "close": 0.3541, "volume": 14274.4, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 0.3549, "high": 0.3567, "low": 0.3544, "close": 0.3551, "volume": 8620.9, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 0.356, "high": 0.359, "low": 0.3557, "close": 0.3574, "volume": 12441.5, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 0.3585, "high": 0.359, "low": 0.3541, "close": 0.3577, "volume": 2501.5, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 0.3583, "high": 0.3624, "low": 0.3583, "close": 0.3593, "volume": 29727.8, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 0.3593, "high": 0.3603, "low": 0.3585, "close": 0.3591, "volume": 164693.9, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 0.3594, "high": 0.36, "low": 0.3582, "close": 0.3582, "volume": 1719.5, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 0.3582, "high": 0.3584, "low": 0.3573, "close": 0.3581, "volume": 1405.1, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 0.3592, "high": 0.3603, "low": 0.3586, "close": 0.3587, "volume": 29225.8, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 0.3582, "high": 0.3582, "low": 0.3564, "close": 0.3571, "volume": 2282.7, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 0.3569, "high": 0.3585, "low": 0.3551, "close": 0.3551, "volume": 1805.6, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 0.355, "high": 0.3567, "low": 0.355, "close": 0.3558, "volume": 8191.9, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 0.3555, "high": 0.356, "low": 0.3542, "close": 0.3542, "volume": 2927.4, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 0.3541, "high": 0.3541, "low": 0.3519, "close": 0.3522, "volume": 2674.0, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 0.3518, "high": 0.3539, "low": 0.351, "close": 0.3523, "volume": 6663.0, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 0.3531, "high": 0.3534, "low": 0.351, "close": 0.3532, "volume": 115845.0, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 0.3539, "high": 0.3562, "low": 0.3536, "close": 0.3544, "volume": 41142.5, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 0.355, "high": 0.356, "low": 0.3524, "close": 0.3546, "volume": 19394.7, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 0.3544, "high": 0.3573, "low": 0.3542, "close": 0.3573, "volume": 6585.2, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 0.3571, "high": 0.3571, "low": 0.3538, "close": 0.3555, "volume": 60697.7, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 0.3555, "high": 0.357, "low": 0.3555, "close": 0.3556, "volume": 4831.2, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 0.3552, "high": 0.3555, "low": 0.3548, "close": 0.3553, "volume": 2462.7, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 0.3553, "high": 0.3585, "low": 0.3546, "close": 0.3585, "volume": 108204.6, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 0.3581, "high": 0.3585, "low": 0.3563, "close": 0.3568, "volume": 2673.5, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 0.356, "high": 0.3571, "low": 0.3548, "close": 0.355, "volume": 21877.8, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 0.355, "high": 0.3565, "low": 0.3549, "close": 0.3552, "volume": 26737.7, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 0.3553, "high": 0.3575, "low": 0.3553, "close": 0.3562, "volume": 2297.2, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 0.3564, "high": 0.3578, "low": 0.3549, "close": 0.3571, "volume": 1373.4, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 0.3576, "high": 0.3583, "low": 0.3569, "close": 0.3581, "volume": 3622.2, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 0.3586, "high": 0.3593, "low": 0.3574, "close": 0.358, "volume": 4866.3, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 0.358, "high": 0.3585, "low": 0.3562, "close": 0.3564, "volume": 5076.3, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 0.3564, "high": 0.3568, "low": 0.3556, "close": 0.3568, "volume": 325.2, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 0.356, "high": 0.356, "low": 0.3545, "close": 0.3558, "volume": 9040.2, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 0.3543, "high": 0.3559, "low": 0.3539, "close": 0.3555, "volume": 2956.5, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 0.3555, "high": 0.3555, "low": 0.3527, "close": 0.3539, "volume": 2449.5, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 0.3537, "high": 0.3571, "low": 0.3537, "close": 0.3569, "volume": 3205.9, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 0.3566, "high": 0.3605, "low": 0.3563, "close": 0.3596, "volume": 10468.6, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 0.3606, "high": 0.3608, "low": 0.3574, "close": 0.359, "volume": 17936.6, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 0.3587, "high": 0.3595, "low": 0.3582, "close": 0.3595, "volume": 3891.0, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 0.3598, "high": 0.3603, "low": 0.3544, "close": 0.3551, "volume": 4983.0, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 0.3543, "high": 0.3544, "low": 0.3486, "close": 0.3486, "volume": 48630.0, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 0.3495, "high": 0.3525, "low": 0.345, "close": 0.345, "volume": 20830.5, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 0.3447, "high": 0.3464, "low": 0.3442, "close": 0.3454, "volume": 7526.6, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 0.3451, "high": 0.3465, "low": 0.3426, "close": 0.3445, "volume": 13565.3, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 0.3436, "high": 0.3436, "low": 0.3406, "close": 0.3426, "volume": 11903.1, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 0.3419, "high": 0.3434, "low": 0.3406, "close": 0.3406, "volume": 4636.8, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 0.3406, "high": 0.3433, "low": 0.3404, "close": 0.3408, "volume": 33024.4, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 0.3424, "high": 0.3436, "low": 0.342, "close": 0.3433, "volume": 6846.8, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 0.3425, "high": 0.3432, "low": 0.3393, "close": 0.3426, "volume": 135526.9, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 0.3425, "high": 0.343, "low": 0.3417, "close": 0.3417, "volume": 592.7, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 0.3417, "high": 0.3428, "low": 0.3413, "close": 0.3425, "volume": 7686.6, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 0.3417, "high": 0.3422, "low": 0.3379, "close": 0.3383, "volume": 12044.4, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 0.3383, "high": 0.3394, "low": 0.3345, "close": 0.3394, "volume": 18102.7, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 0.3394, "high": 0.3408, "low": 0.3394, "close": 0.3399, "volume": 20064.0, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 0.3399, "high": 0.3419, "low": 0.3399, "close": 0.3413, "volume": 7127.3, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 0.3422, "high": 0.3428, "low": 0.3409, "close": 0.3419, "volume": 1084.6, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 0.3414, "high": 0.3418, "low": 0.34, "close": 0.3404, "volume": 3430.3, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 0.3407, "high": 0.343, "low": 0.3384, "close": 0.3429, "volume": 137517.1, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 0.3424, "high": 0.3439, "low": 0.3424, "close": 0.3436, "volume": 2635.5, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 0.3442, "high": 0.3477, "low": 0.3442, "close": 0.3466, "volume": 12790.8, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 0.3466, "high": 0.3471, "low": 0.3459, "close": 0.3463, "volume": 1864.5, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 0.3465, "high": 0.3492, "low": 0.3465, "close": 0.3476, "volume": 5174.2, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 0.3477, "high": 0.3533, "low": 0.3477, "close": 0.3525, "volume": 20457.5, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 0.3532, "high": 0.3573, "low": 0.3523, "close": 0.3561, "volume": 15606.6, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 0.3571, "high": 0.3618, "low": 0.3566, "close": 0.36, "volume": 21338.1, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 0.3603, "high": 0.361, "low": 0.3497, "close": 0.3526, "volume": 29324.9, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 0.3526, "high": 0.3587, "low": 0.3526, "close": 0.3554, "volume": 28962.6, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 0.3555, "high": 0.3571, "low": 0.3546, "close": 0.3559, "volume": 23582.1, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 0.3558, "high": 0.3571, "low": 0.3552, "close": 0.3552, "volume": 4087.5, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 0.355, "high": 0.355, "low": 0.352, "close": 0.3529, "volume": 24462.6, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 0.3535, "high": 0.3573, "low": 0.3535, "close": 0.3563, "volume": 5636.3, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 0.356, "high": 0.3561, "low": 0.3516, "close": 0.3539, "volume": 117925.3, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 0.3545, "high": 0.3572, "low": 0.3543, "close": 0.3563, "volume": 2191.4, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 0.3565, "high": 0.358, "low": 0.3559, "close": 0.3571, "volume": 45246.7, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 0.3578, "high": 0.3614, "low": 0.3577, "close": 0.3603, "volume": 61124.9, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 0.3605, "high": 0.3614, "low": 0.3597, "close": 0.3599, "volume": 13739.1, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 0.3602, "high": 0.3616, "low": 0.3598, "close": 0.3611, "volume": 19532.8, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 0.3617, "high": 0.3635, "low": 0.3612, "close": 0.3613, "volume": 40123.7, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 0.3621, "high": 0.3621, "low": 0.358, "close": 0.358, "volume": 3496.9, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 0.3581, "high": 0.3581, "low": 0.355, "close": 0.3569, "volume": 20171.9, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 0.3575, "high": 0.3585, "low": 0.3568, "close": 0.357, "volume": 837.1, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 0.3576, "high": 0.3576, "low": 0.3552, "close": 0.3566, "volume": 512.9, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 0.3566, "high": 0.3566, "low": 0.3546, "close": 0.3553, "volume": 265.4, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 0.3556, "high": 0.3582, "low": 0.3556, "close": 0.3571, "volume": 27141.4, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 0.3571, "high": 0.3571, "low": 0.3564, "close": 0.3564, "volume": 33.3, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 0.3575, "high": 0.3586, "low": 0.3575, "close": 0.3586, "volume": 6706.1, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 0.3581, "high": 0.3587, "low": 0.3517, "close": 0.3529, "volume": 5443.8, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 0.3538, "high": 0.3559, "low": 0.3514, "close": 0.3514, "volume": 13732.7, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 0.351, "high": 0.3528, "low": 0.3504, "close": 0.3518, "volume": 2244.5, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 0.3521, "high": 0.3539, "low": 0.3487, "close": 0.3535, "volume": 8830.7, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 0.3545, "high": 0.3554, "low": 0.352, "close": 0.3545, "volume": 9100.1, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 0.3545, "high": 0.3549, "low": 0.3529, "close": 0.3533, "volume": 103.2, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 0.3524, "high": 0.3526, "low": 0.3509, "close": 0.3517, "volume": 2032.0, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 0.3514, "high": 0.3522, "low": 0.3506, "close": 0.3506, "volume": 364.7, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 0.3514, "high": 0.3521, "low": 0.3507, "close": 0.3511, "volume": 1228.0, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 0.3511, "high": 0.3511, "low": 0.349, "close": 0.349, "volume": 31141.7, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 0.3488, "high": 0.3493, "low": 0.3469, "close": 0.347, "volume": 6969.2, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 0.3468, "high": 0.3476, "low": 0.3455, "close": 0.3476, "volume": 19154.6, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 0.3475, "high": 0.3475, "low": 0.3447, "close": 0.3453, "volume": 8987.8, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 0.3454, "high": 0.3465, "low": 0.3442, "close": 0.3442, "volume": 5818.5, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 0.3455, "high": 0.3455, "low": 0.3361, "close": 0.3383, "volume": 26957.6, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 0.338, "high": 0.3409, "low": 0.336, "close": 0.3409, "volume": 113108.8, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 0.3414, "high": 0.3439, "low": 0.3406, "close": 0.3435, "volume": 6687.4, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 0.3441, "high": 0.3441, "low": 0.3404, "close": 0.3406, "volume": 1364.5, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 0.3409, "high": 0.3429, "low": 0.3409, "close": 0.3423, "volume": 286.6, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 0.3423, "high": 0.3428, "low": 0.3405, "close": 0.3412, "volume": 1015.4, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 0.3404, "high": 0.3405, "low": 0.3396, "close": 0.3405, "volume": 2605.0, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 0.3398, "high": 0.3403, "low": 0.3379, "close": 0.3379, "volume": 4406.1, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 0.3384, "high": 0.3394, "low": 0.3379, "close": 0.3379, "volume": 468.4, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 0.3376, "high": 0.3383, "low": 0.3356, "close": 0.3357, "volume": 4925.5, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 0.3362, "high": 0.3373, "low": 0.3352, "close": 0.3352, "volume": 5742.4, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 0.3354, "high": 0.3359, "low": 0.332, "close": 0.3325, "volume": 12699.8, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 0.3321, "high": 0.3337, "low": 0.3305, "close": 0.3316, "volume": 32958.9, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 0.3303, "high": 0.3333, "low": 0.3302, "close": 0.3333, "volume": 2604.4, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 0.3326, "high": 0.3353, "low": 0.3313, "close": 0.3314, "volume": 12061.7, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 0.3315, "high": 0.3338, "low": 0.3315, "close": 0.3325, "volume": 3155.7, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 0.3323, "high": 0.3323, "low": 0.328, "close": 0.3293, "volume": 46115.8, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 0.3291, "high": 0.3341, "low": 0.329, "close": 0.3337, "volume": 3797.6, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 0.3331, "high": 0.3338, "low": 0.3323, "close": 0.3338, "volume": 5308.0, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 0.3343, "high": 0.3358, "low": 0.3342, "close": 0.3344, "volume": 3121.4, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 0.3354, "high": 0.3358, "low": 0.3342, "close": 0.3342, "volume": 4603.1, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 0.3337, "high": 0.335, "low": 0.3336, "close": 0.3341, "volume": 6810.4, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 0.3336, "high": 0.3336, "low": 0.3308, "close": 0.3323, "volume": 3918.6, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 0.3323, "high": 0.3361, "low": 0.3315, "close": 0.3361, "volume": 1406.7, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 0.3343, "high": 0.3358, "low": 0.3333, "close": 0.3354, "volume": 6427.1, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 0.3355, "high": 0.3355, "low": 0.3336, "close": 0.3339, "volume": 497.0, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 0.334, "high": 0.3342, "low": 0.3326, "close": 0.3326, "volume": 3434.4, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 0.3325, "high": 0.3327, "low": 0.3296, "close": 0.3299, "volume": 7692.6, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 0.3302, "high": 0.3334, "low": 0.3302, "close": 0.3334, "volume": 2861.4, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 0.3339, "high": 0.3339, "low": 0.3303, "close": 0.3307, "volume": 1134.6, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 0.331, "high": 0.3313, "low": 0.3293, "close": 0.3303, "volume": 1702.0, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 0.3303, "high": 0.3314, "low": 0.33, "close": 0.3307, "volume": 3195.6, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 0.3313, "high": 0.3339, "low": 0.3313, "close": 0.3325, "volume": 643.6, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 0.3323, "high": 0.3328, "low": 0.3319, "close": 0.3324, "volume": 267.2, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 0.3329, "high": 0.3343, "low": 0.3325, "close": 0.3325, "volume": 218.0, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 0.3343, "high": 0.3347, "low": 0.3297, "close": 0.3297, "volume": 3400.1, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 0.3294, "high": 0.3299, "low": 0.3266, "close": 0.3271, "volume": 5040.3, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 0.3282, "high": 0.3282, "low": 0.3254, "close": 0.3278, "volume": 11981.8, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 0.3276, "high": 0.3281, "low": 0.3247, "close": 0.3254, "volume": 8920.9, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 0.3252, "high": 0.3263, "low": 0.3244, "close": 0.3259, "volume": 4375.5, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 0.325, "high": 0.328, "low": 0.325, "close": 0.3272, "volume": 6046.7, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 0.3271, "high": 0.3293, "low": 0.3271, "close": 0.328, "volume": 3360.0, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 0.3278, "high": 0.3289, "low": 0.3274, "close": 0.3274, "volume": 3552.5, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 0.3275, "high": 0.3282, "low": 0.3203, "close": 0.3213, "volume": 43997.6, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 0.3215, "high": 0.3284, "low": 0.3215, "close": 0.3274, "volume": 6356.2, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 0.3268, "high": 0.3268, "low": 0.3252, "close": 0.3259, "volume": 4612.5, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 0.3264, "high": 0.3289, "low": 0.3264, "close": 0.3282, "volume": 4765.0, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 0.3277, "high": 0.3297, "low": 0.3264, "close": 0.3297, "volume": 2946.5, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 0.3293, "high": 0.3293, "low": 0.3284, "close": 0.3288, "volume": 3189.0, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 0.3293, "high": 0.3304, "low": 0.3292, "close": 0.3302, "volume": 5716.2, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 0.3303, "high": 0.3314, "low": 0.3299, "close": 0.3303, "volume": 694.3, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 0.33, "high": 0.3305, "low": 0.33, "close": 0.3304, "volume": 319.0, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 0.3306, "high": 0.3306, "low": 0.3294, "close": 0.3305, "volume": 328.0, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 0.3303, "high": 0.3307, "low": 0.3297, "close": 0.3307, "volume": 117.3, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 0.3312, "high": 0.3316, "low": 0.3307, "close": 0.3312, "volume": 992.1, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 0.3322, "high": 0.3325, "low": 0.3313, "close": 0.3314, "volume": 4768.8, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 0.3307, "high": 0.3314, "low": 0.3304, "close": 0.3308, "volume": 119.6, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 0.3308, "high": 0.3311, "low": 0.3307, "close": 0.3307, "volume": 177.9, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 0.3309, "high": 0.3313, "low": 0.3307, "close": 0.331, "volume": 2404.5, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 0.3312, "high": 0.3321, "low": 0.3308, "close": 0.332, "volume": 2039.8, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 0.3321, "high": 0.3355, "low": 0.3313, "close": 0.3352, "volume": 27396.2, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 0.3352, "high": 0.3356, "low": 0.332, "close": 0.3336, "volume": 15005.1, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 0.3338, "high": 0.337, "low": 0.3338, "close": 0.3367, "volume": 17654.9, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 0.337, "high": 0.3376, "low": 0.3353, "close": 0.3356, "volume": 25418.2, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 0.3361, "high": 0.3369, "low": 0.3354, "close": 0.3362, "volume": 10869.9, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 0.3366, "high": 0.3366, "low": 0.3287, "close": 0.3303, "volume": 26193.9, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 0.3295, "high": 0.3353, "low": 0.3288, "close": 0.3351, "volume": 10985.0, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 0.3349, "high": 0.3353, "low": 0.3333, "close": 0.3333, "volume": 2576.2, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 0.3332, "high": 0.334, "low": 0.332, "close": 0.3333, "volume": 6232.6, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 0.3334, "high": 0.3345, "low": 0.3333, "close": 0.3336, "volume": 156.6, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 0.3339, "high": 0.34, "low": 0.3333, "close": 0.3393, "volume": 23000.9, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 0.3401, "high": 0.342, "low": 0.3388, "close": 0.3399, "volume": 16000.5, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 0.3406, "high": 0.3519, "low": 0.3397, "close": 0.3519, "volume": 221839.0, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 0.3502, "high": 0.3598, "low": 0.3502, "close": 0.3561, "volume": 107885.1, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 0.3579, "high": 0.36, "low": 0.3565, "close": 0.3592, "volume": 430751.6, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 0.3583, "high": 0.3594, "low": 0.3551, "close": 0.3593, "volume": 35257.7, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 0.36, "high": 0.362, "low": 0.3568, "close": 0.3618, "volume": 511468.4, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 0.3605, "high": 0.3636, "low": 0.3589, "close": 0.3589, "volume": 76579.6, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 0.3599, "high": 0.3599, "low": 0.3529, "close": 0.356, "volume": 15259.9, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 0.3558, "high": 0.3592, "low": 0.3555, "close": 0.3588, "volume": 6895.0, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 0.3588, "high": 0.3588, "low": 0.3571, "close": 0.3579, "volume": 2039.1, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 0.3572, "high": 0.3575, "low": 0.3555, "close": 0.3555, "volume": 44156.0, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 0.357, "high": 0.3593, "low": 0.3568, "close": 0.3585, "volume": 25969.9, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 0.3583, "high": 0.3584, "low": 0.3558, "close": 0.3573, "volume": 5293.4, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 0.3573, "high": 0.3573, "low": 0.3518, "close": 0.352, "volume": 11718.8, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 0.3518, "high": 0.3553, "low": 0.3515, "close": 0.3538, "volume": 14253.4, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 0.3539, "high": 0.354, "low": 0.3525, "close": 0.354, "volume": 15591.6, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 0.3531, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 5046.9, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 0.353, "high": 0.3541, "low": 0.353, "close": 0.3541, "volume": 29961.6, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 0.3545, "high": 0.3554, "low": 0.354, "close": 0.3551, "volume": 2550.9, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 0.3551, "high": 0.359, "low": 0.3551, "close": 0.359, "volume": 9143.9, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 0.3582, "high": 0.359, "low": 0.3552, "close": 0.3579, "volume": 18892.4, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 0.358, "high": 0.3648, "low": 0.3562, "close": 0.3643, "volume": 73796.2, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 0.3648, "high": 0.3649, "low": 0.3618, "close": 0.3626, "volume": 21080.2, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 0.3632, "high": 0.365, "low": 0.3614, "close": 0.3625, "volume": 29737.4, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 0.3636, "high": 0.3731, "low": 0.3636, "close": 0.3706, "volume": 140570.3, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 0.3724, "high": 0.375, "low": 0.3714, "close": 0.375, "volume": 35054.8, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 0.375, "high": 0.377, "low": 0.3733, "close": 0.3733, "volume": 43665.2, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 0.3735, "high": 0.3735, "low": 0.3699, "close": 0.3723, "volume": 3339.1, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 0.3721, "high": 0.3723, "low": 0.3684, "close": 0.3701, "volume": 7531.1, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 0.3699, "high": 0.3722, "low": 0.366, "close": 0.3682, "volume": 41749.5, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 0.3691, "high": 0.3697, "low": 0.3679, "close": 0.3681, "volume": 3730.2, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 0.3682, "high": 0.3698, "low": 0.3682, "close": 0.3688, "volume": 6374.0, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 0.3692, "high": 0.3721, "low": 0.3683, "close": 0.3712, "volume": 18263.5, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 0.3713, "high": 0.3713, "low": 0.3697, "close": 0.3701, "volume": 3216.3, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 0.3702, "high": 0.3707, "low": 0.37, "close": 0.37, "volume": 31.3, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 0.3701, "high": 0.376, "low": 0.3701, "close": 0.3757, "volume": 23873.3, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 0.3755, "high": 0.3772, "low": 0.3718, "close": 0.372, "volume": 38278.6, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 0.3726, "high": 0.3753, "low": 0.3716, "close": 0.3748, "volume": 19204.7, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 0.3743, "high": 0.3866, "low": 0.3737, "close": 0.3866, "volume": 67684.2, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 0.3866, "high": 0.3921, "low": 0.3853, "close": 0.3911, "volume": 88311.9, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 0.3914, "high": 0.3933, "low": 0.3891, "close": 0.3906, "volume": 20265.7, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 0.3902, "high": 0.3928, "low": 0.3889, "close": 0.3928, "volume": 37198.2, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 0.3929, "high": 0.3934, "low": 0.3894, "close": 0.3929, "volume": 17244.4, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 0.3932, "high": 0.3987, "low": 0.393, "close": 0.3962, "volume": 63703.2, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 0.3975, "high": 0.4007, "low": 0.3961, "close": 0.3998, "volume": 52568.1, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 0.4007, "high": 0.4037, "low": 0.3953, "close": 0.3958, "volume": 31659.4, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 0.3966, "high": 0.406, "low": 0.3947, "close": 0.4046, "volume": 16606.1, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 0.4063, "high": 0.4155, "low": 0.4033, "close": 0.4124, "volume": 108185.8, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 0.4115, "high": 0.4196, "low": 0.4089, "close": 0.4135, "volume": 47293.8, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 0.4144, "high": 0.4171, "low": 0.4107, "close": 0.4124, "volume": 26675.8, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 0.4121, "high": 0.4219, "low": 0.4115, "close": 0.4218, "volume": 28096.8, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 0.422, "high": 0.4282, "low": 0.4191, "close": 0.4204, "volume": 33320.5, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 0.422, "high": 0.4348, "low": 0.422, "close": 0.4346, "volume": 27873.4, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 0.435, "high": 0.4427, "low": 0.4307, "close": 0.4308, "volume": 60990.2, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 0.4308, "high": 0.433, "low": 0.4272, "close": 0.428, "volume": 19585.7, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 0.4291, "high": 0.4291, "low": 0.4223, "close": 0.4259, "volume": 15460.7, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 0.4257, "high": 0.4334, "low": 0.4256, "close": 0.433, "volume": 26989.2, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 0.4316, "high": 0.4365, "low": 0.43, "close": 0.4325, "volume": 86514.7, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 0.4325, "high": 0.4362, "low": 0.4296, "close": 0.4353, "volume": 45153.6, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 0.4353, "high": 0.4407, "low": 0.4338, "close": 0.4407, "volume": 102636.6, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 0.4397, "high": 0.441, "low": 0.4345, "close": 0.441, "volume": 6500.2, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 0.4389, "high": 0.4498, "low": 0.4389, "close": 0.4393, "volume": 88501.3, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 0.44, "high": 0.4508, "low": 0.4348, "close": 0.4503, "volume": 41476.7, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 0.4486, "high": 0.4582, "low": 0.4368, "close": 0.4409, "volume": 91900.4, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 0.4421, "high": 0.4486, "low": 0.437, "close": 0.4465, "volume": 58447.4, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 0.448, "high": 0.4505, "low": 0.4434, "close": 0.4462, "volume": 20278.7, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 0.4472, "high": 0.4472, "low": 0.4395, "close": 0.4441, "volume": 35899.1, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 0.4433, "high": 0.4449, "low": 0.4368, "close": 0.4405, "volume": 39820.8, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 0.4411, "high": 0.4428, "low": 0.4357, "close": 0.4409, "volume": 100116.9, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 0.4424, "high": 0.4453, "low": 0.4402, "close": 0.4441, "volume": 15470.3, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 0.4436, "high": 0.4454, "low": 0.4423, "close": 0.4436, "volume": 110552.7, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 0.4428, "high": 0.4428, "low": 0.4376, "close": 0.4376, "volume": 62044.1, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 0.4376, "high": 0.4412, "low": 0.4346, "close": 0.4357, "volume": 133469.0, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 0.4359, "high": 0.4359, "low": 0.4322, "close": 0.4347, "volume": 20453.3, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 0.4343, "high": 0.4344, "low": 0.4286, "close": 0.4291, "volume": 92662.6, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 0.4304, "high": 0.4328, "low": 0.428, "close": 0.4288, "volume": 26712.4, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 0.4286, "high": 0.4359, "low": 0.4279, "close": 0.4341, "volume": 21525.1, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 0.4341, "high": 0.4378, "low": 0.4332, "close": 0.4364, "volume": 7692.9, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 0.4369, "high": 0.4391, "low": 0.434, "close": 0.4362, "volume": 2010.4, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 0.4349, "high": 0.4382, "low": 0.4349, "close": 0.4374, "volume": 917.1, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 0.4367, "high": 0.4393, "low": 0.4367, "close": 0.439, "volume": 8544.6, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 0.439, "high": 0.4408, "low": 0.4382, "close": 0.4383, "volume": 10387.1, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 0.4377, "high": 0.4412, "low": 0.437, "close": 0.4409, "volume": 4697.7, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 0.4415, "high": 0.4418, "low": 0.437, "close": 0.4396, "volume": 9378.2, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 0.4395, "high": 0.4441, "low": 0.4373, "close": 0.4402, "volume": 17073.0, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 0.4401, "high": 0.4404, "low": 0.4334, "close": 0.4351, "volume": 17799.3, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 0.4343, "high": 0.4391, "low": 0.4311, "close": 0.4376, "volume": 25542.4, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 0.4372, "high": 0.4411, "low": 0.4357, "close": 0.4394, "volume": 6383.8, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 0.4394, "high": 0.4402, "low": 0.4334, "close": 0.4402, "volume": 28367.8, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 0.4405, "high": 0.4418, "low": 0.4373, "close": 0.4402, "volume": 33370.2, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 0.4412, "high": 0.4427, "low": 0.4389, "close": 0.4403, "volume": 133859.5, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 0.4411, "high": 0.4424, "low": 0.4411, "close": 0.4424, "volume": 26571.9, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 0.4427, "high": 0.4476, "low": 0.4427, "close": 0.4454, "volume": 73215.4, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 0.446, "high": 0.4687, "low": 0.446, "close": 0.4664, "volume": 272788.3, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 0.4664, "high": 0.4969, "low": 0.4651, "close": 0.4941, "volume": 58901.8, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 0.4947, "high": 0.5171, "low": 0.4883, "close": 0.5115, "volume": 131526.4, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 0.5112, "high": 0.5162, "low": 0.4989, "close": 0.5157, "volume": 146596.8, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 0.5164, "high": 0.5261, "low": 0.5101, "close": 0.514, "volume": 132325.2, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 0.514, "high": 0.5409, "low": 0.514, "close": 0.5322, "volume": 89660.0, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 0.5322, "high": 0.576, "low": 0.5322, "close": 0.5643, "volume": 163156.0, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 0.5655, "high": 0.592, "low": 0.5601, "close": 0.5802, "volume": 127491.4, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 0.579, "high": 0.5868, "low": 0.5655, "close": 0.5733, "volume": 135877.5, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 0.5743, "high": 0.5842, "low": 0.5715, "close": 0.5837, "volume": 50271.8, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 0.5835, "high": 0.5866, "low": 0.5752, "close": 0.579, "volume": 128485.8, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 0.5777, "high": 0.5883, "low": 0.5745, "close": 0.5865, "volume": 116124.8, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 0.585, "high": 0.5969, "low": 0.5846, "close": 0.5853, "volume": 26914.9, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 0.5851, "high": 0.5868, "low": 0.578, "close": 0.5868, "volume": 37506.3, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 0.5853, "high": 0.6527, "low": 0.5853, "close": 0.635, "volume": 371197.3, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 0.635, "high": 0.657, "low": 0.6053, "close": 0.6136, "volume": 296491.6, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 0.6136, "high": 0.6238, "low": 0.592, "close": 0.5955, "volume": 410603.8, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 0.595, "high": 0.6081, "low": 0.5887, "close": 0.5984, "volume": 365904.1, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 0.5985, "high": 0.6147, "low": 0.5955, "close": 0.6093, "volume": 297313.3, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 0.6079, "high": 0.6292, "low": 0.6065, "close": 0.6229, "volume": 158629.7, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 0.6251, "high": 0.6316, "low": 0.6155, "close": 0.616, "volume": 410151.2, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 0.6175, "high": 0.6284, "low": 0.6023, "close": 0.6113, "volume": 140496.7, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 0.6129, "high": 0.6146, "low": 0.5716, "close": 0.5716, "volume": 300156.7, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 0.5724, "high": 0.593, "low": 0.5434, "close": 0.5895, "volume": 414789.4, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 0.59, "high": 0.6018, "low": 0.5787, "close": 0.591, "volume": 96916.9, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 0.5903, "high": 0.5955, "low": 0.5829, "close": 0.59, "volume": 36936.0, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 0.5901, "high": 0.6313, "low": 0.5848, "close": 0.5939, "volume": 307256.6, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 0.5913, "high": 0.6194, "low": 0.5874, "close": 0.6017, "volume": 106037.2, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 0.6001, "high": 0.6046, "low": 0.5943, "close": 0.5986, "volume": 16053.9, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 0.5975, "high": 0.5996, "low": 0.589, "close": 0.5986, "volume": 174561.6, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 0.5971, "high": 0.5992, "low": 0.5876, "close": 0.5961, "volume": 41504.7, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 0.5942, "high": 0.5942, "low": 0.5675, "close": 0.5744, "volume": 120257.2, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 0.5735, "high": 0.5785, "low": 0.5673, "close": 0.5708, "volume": 30838.2, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 0.573, "high": 0.5765, "low": 0.57, "close": 0.5741, "volume": 30150.3, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 0.576, "high": 0.5856, "low": 0.576, "close": 0.5835, "volume": 6201.7, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 0.582, "high": 0.588, "low": 0.5778, "close": 0.5867, "volume": 37278.8, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 0.5868, "high": 0.5974, "low": 0.5856, "close": 0.5917, "volume": 80330.7, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 0.5935, "high": 0.5974, "low": 0.5886, "close": 0.5961, "volume": 17690.2, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 0.5958, "high": 0.6243, "low": 0.5883, "close": 0.6161, "volume": 152548.5, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 0.6174, "high": 0.6212, "low": 0.591, "close": 0.594, "volume": 58989.1, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 0.594, "high": 0.6009, "low": 0.5821, "close": 0.5925, "volume": 32705.0, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 0.5921, "high": 0.6193, "low": 0.5888, "close": 0.6025, "volume": 186433.7, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 0.6006, "high": 0.6096, "low": 0.5913, "close": 0.5985, "volume": 256225.1, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 0.5996, "high": 0.6056, "low": 0.591, "close": 0.5978, "volume": 48722.2, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 0.5973, "high": 0.6016, "low": 0.5883, "close": 0.6, "volume": 33123.1, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 0.6007, "high": 0.6007, "low": 0.5927, "close": 0.5975, "volume": 135353.1, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 0.5975, "high": 0.6212, "low": 0.597, "close": 0.6077, "volume": 239103.8, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 0.6069, "high": 0.6161, "low": 0.6036, "close": 0.6096, "volume": 99907.7, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 0.6097, "high": 0.6116, "low": 0.5938, "close": 0.6001, "volume": 65939.6, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 0.6016, "high": 0.6186, "low": 0.5972, "close": 0.6129, "volume": 168804.3, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 0.6125, "high": 0.6145, "low": 0.5823, "close": 0.596, "volume": 108236.9, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 0.5955, "high": 0.5968, "low": 0.583, "close": 0.587, "volume": 104000.6, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 0.588, "high": 0.5882, "low": 0.5782, "close": 0.5845, "volume": 67166.4, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 0.5849, "high": 0.5926, "low": 0.5798, "close": 0.5911, "volume": 57566.6, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 0.5914, "high": 0.5929, "low": 0.5715, "close": 0.5886, "volume": 82778.9, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 0.588, "high": 0.597, "low": 0.5815, "close": 0.5872, "volume": 129867.3, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 0.5859, "high": 0.5974, "low": 0.5859, "close": 0.5947, "volume": 85175.3, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 0.5948, "high": 0.6211, "low": 0.5921, "close": 0.6125, "volume": 71671.5, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 0.6114, "high": 0.6478, "low": 0.6105, "close": 0.6414, "volume": 97787.7, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 0.6429, "high": 0.65, "low": 0.6038, "close": 0.6038, "volume": 63698.9, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 0.6037, "high": 0.6115, "low": 0.5608, "close": 0.5815, "volume": 137544.7, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 0.5809, "high": 0.5979, "low": 0.5764, "close": 0.586, "volume": 32553.7, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 0.5841, "high": 0.5917, "low": 0.5646, "close": 0.57, "volume": 50383.3, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 0.5715, "high": 0.5794, "low": 0.5499, "close": 0.57, "volume": 77695.6, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 0.5715, "high": 0.5809, "low": 0.5648, "close": 0.5805, "volume": 38570.6, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 0.581, "high": 0.5824, "low": 0.5687, "close": 0.5704, "volume": 31987.1, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 0.5709, "high": 0.573, "low": 0.5555, "close": 0.5715, "volume": 82783.7, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 0.57, "high": 0.5799, "low": 0.569, "close": 0.569, "volume": 69767.2, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 0.5704, "high": 0.58, "low": 0.5702, "close": 0.579, "volume": 29481.6, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 0.5787, "high": 0.582, "low": 0.5745, "close": 0.5766, "volume": 17262.8, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 0.5762, "high": 0.5825, "low": 0.5724, "close": 0.5761, "volume": 19583.5, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 0.5747, "high": 0.5803, "low": 0.5685, "close": 0.5788, "volume": 29777.4, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 0.579, "high": 0.5865, "low": 0.5745, "close": 0.5865, "volume": 53261.0, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 0.585, "high": 0.585, "low": 0.567, "close": 0.5712, "volume": 17369.8, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 0.5705, "high": 0.574, "low": 0.5615, "close": 0.5615, "volume": 26223.0, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 0.5624, "high": 0.567, "low": 0.5517, "close": 0.558, "volume": 81223.4, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 0.558, "high": 0.5603, "low": 0.5454, "close": 0.553, "volume": 122895.2, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 0.5535, "high": 0.5536, "low": 0.5362, "close": 0.5362, "volume": 42489.1, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 0.536, "high": 0.5466, "low": 0.5229, "close": 0.5327, "volume": 107301.1, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 0.5346, "high": 0.5399, "low": 0.5272, "close": 0.5274, "volume": 14700.0, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 0.5275, "high": 0.5334, "low": 0.5212, "close": 0.5261, "volume": 65371.5, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 0.525, "high": 0.5346, "low": 0.5238, "close": 0.5329, "volume": 10004.8, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 0.5322, "high": 0.5384, "low": 0.5303, "close": 0.5322, "volume": 13391.8, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 0.5308, "high": 0.5354, "low": 0.5274, "close": 0.5323, "volume": 18236.3, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 0.5322, "high": 0.5386, "low": 0.5282, "close": 0.5367, "volume": 45928.0, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 0.5364, "high": 0.5431, "low": 0.5357, "close": 0.5373, "volume": 3752.9, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 0.5369, "high": 0.5392, "low": 0.5296, "close": 0.5357, "volume": 15931.8, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 0.535, "high": 0.5681, "low": 0.5321, "close": 0.5644, "volume": 124678.7, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 0.5628, "high": 0.609, "low": 0.5592, "close": 0.6055, "volume": 117701.1, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 0.6049, "high": 0.6049, "low": 0.5812, "close": 0.5941, "volume": 42034.8, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 0.5968, "high": 0.5985, "low": 0.5811, "close": 0.5885, "volume": 39299.8, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 0.591, "high": 0.5961, "low": 0.5838, "close": 0.5848, "volume": 31841.5, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 0.585, "high": 0.5947, "low": 0.5835, "close": 0.5882, "volume": 72133.1, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 0.5895, "high": 0.5903, "low": 0.5631, "close": 0.57, "volume": 53842.5, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 0.5685, "high": 0.5804, "low": 0.5621, "close": 0.5724, "volume": 21765.1, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 0.5717, "high": 0.5747, "low": 0.5556, "close": 0.5689, "volume": 40949.2, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 0.5671, "high": 0.5787, "low": 0.5661, "close": 0.5751, "volume": 8893.7, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 0.5751, "high": 0.5805, "low": 0.5745, "close": 0.5771, "volume": 60297.2, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 0.5786, "high": 0.579, "low": 0.5724, "close": 0.5724, "volume": 31759.1, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 0.5717, "high": 0.5785, "low": 0.5682, "close": 0.5768, "volume": 15239.2, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 0.5761, "high": 0.5817, "low": 0.5548, "close": 0.5734, "volume": 116882.6, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 0.574, "high": 0.5752, "low": 0.5643, "close": 0.5716, "volume": 51645.9, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 0.5716, "high": 0.574, "low": 0.5658, "close": 0.5735, "volume": 12174.6, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 0.5732, "high": 0.5774, "low": 0.5715, "close": 0.5771, "volume": 4473.8, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 0.5775, "high": 0.5964, "low": 0.5724, "close": 0.5731, "volume": 55440.9, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 0.5717, "high": 0.5811, "low": 0.5666, "close": 0.5811, "volume": 31204.1, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 0.5801, "high": 0.5828, "low": 0.5775, "close": 0.5798, "volume": 4048.0, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 0.58, "high": 0.5805, "low": 0.573, "close": 0.5781, "volume": 10344.9, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 0.579, "high": 0.5814, "low": 0.5665, "close": 0.5669, "volume": 15129.9, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 0.5674, "high": 0.5689, "low": 0.5578, "close": 0.5689, "volume": 19762.6, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 0.567, "high": 0.5686, "low": 0.5626, "close": 0.5674, "volume": 6660.7, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 0.5685, "high": 0.5717, "low": 0.5615, "close": 0.562, "volume": 14302.2, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 0.5637, "high": 0.5732, "low": 0.5429, "close": 0.5458, "volume": 217390.8, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 0.5448, "high": 0.5515, "low": 0.5421, "close": 0.549, "volume": 115436.8, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 0.5484, "high": 0.5587, "low": 0.5467, "close": 0.5587, "volume": 300440.7, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 0.5565, "high": 0.5579, "low": 0.5498, "close": 0.5546, "volume": 338027.8, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 0.555, "high": 0.5612, "low": 0.5547, "close": 0.556, "volume": 39247.7, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 0.5553, "high": 0.5644, "low": 0.5553, "close": 0.5632, "volume": 250506.8, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 0.5636, "high": 0.5674, "low": 0.5572, "close": 0.5597, "volume": 16867.0, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 0.5581, "high": 0.5837, "low": 0.5562, "close": 0.5815, "volume": 68785.2, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 0.582, "high": 0.599, "low": 0.5724, "close": 0.5788, "volume": 97652.5, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 0.5788, "high": 0.5853, "low": 0.5639, "close": 0.5783, "volume": 63713.3, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 0.5802, "high": 0.5947, "low": 0.5782, "close": 0.5833, "volume": 91904.3, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 0.5847, "high": 0.5935, "low": 0.5752, "close": 0.5913, "volume": 48511.7, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 0.5895, "high": 0.6009, "low": 0.5847, "close": 0.5958, "volume": 59187.1, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 0.595, "high": 0.5985, "low": 0.5896, "close": 0.594, "volume": 31385.1, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 0.5928, "high": 0.6029, "low": 0.5767, "close": 0.5895, "volume": 79837.1, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 0.591, "high": 0.6043, "low": 0.5803, "close": 0.6043, "volume": 33559.8, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 0.6043, "high": 0.6273, "low": 0.5928, "close": 0.597, "volume": 153206.3, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 0.5968, "high": 0.5968, "low": 0.5879, "close": 0.5879, "volume": 20187.9, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 0.5895, "high": 0.5941, "low": 0.5836, "close": 0.594, "volume": 8477.5, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 0.5934, "high": 0.6246, "low": 0.5903, "close": 0.6225, "volume": 39649.0, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 0.6209, "high": 0.6263, "low": 0.6067, "close": 0.6129, "volume": 47023.0, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 0.6129, "high": 0.6149, "low": 0.6068, "close": 0.6122, "volume": 18656.4, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 0.6129, "high": 0.65, "low": 0.6107, "close": 0.65, "volume": 452712.8, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 0.65, "high": 0.69, "low": 0.6346, "close": 0.6544, "volume": 425961.2, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 0.6544, "high": 0.6827, "low": 0.6544, "close": 0.6646, "volume": 280190.1, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 0.6666, "high": 0.6705, "low": 0.6356, "close": 0.6478, "volume": 145214.2, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 0.6477, "high": 0.6684, "low": 0.64, "close": 0.6647, "volume": 242809.6, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 0.6616, "high": 0.6807, "low": 0.6594, "close": 0.6659, "volume": 90314.0, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 0.6677, "high": 0.6744, "low": 0.6603, "close": 0.6685, "volume": 52528.2, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 0.6707, "high": 0.6824, "low": 0.6597, "close": 0.6769, "volume": 90254.8, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 0.6782, "high": 0.6835, "low": 0.6644, "close": 0.6662, "volume": 62497.5, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 0.6667, "high": 0.6845, "low": 0.6578, "close": 0.6803, "volume": 113976.4, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 0.6802, "high": 0.6866, "low": 0.6709, "close": 0.6752, "volume": 52019.5, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 0.6756, "high": 0.7069, "low": 0.6739, "close": 0.7044, "volume": 338211.2, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 0.7072, "high": 0.745, "low": 0.6905, "close": 0.7107, "volume": 522734.4, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 0.71, "high": 0.7268, "low": 0.7067, "close": 0.723, "volume": 65950.6, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 0.7239, "high": 0.7404, "low": 0.7186, "close": 0.7404, "volume": 68651.9, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 0.7403, "high": 0.7495, "low": 0.7288, "close": 0.7458, "volume": 152463.5, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 0.7441, "high": 0.7441, "low": 0.725, "close": 0.7357, "volume": 75966.7, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 0.736, "high": 0.7545, "low": 0.73, "close": 0.7398, "volume": 174536.3, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 0.7383, "high": 0.7501, "low": 0.7185, "close": 0.7214, "volume": 79240.8, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 0.7242, "high": 0.7284, "low": 0.7141, "close": 0.7247, "volume": 79662.3, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 0.7245, "high": 0.7287, "low": 0.7097, "close": 0.7214, "volume": 43978.6, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 0.7213, "high": 0.7572, "low": 0.7192, "close": 0.7499, "volume": 83244.2, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 0.7532, "high": 0.778, "low": 0.7532, "close": 0.7722, "volume": 183410.1, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 0.7722, "high": 0.782, "low": 0.7392, "close": 0.7513, "volume": 99091.6, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 0.7527, "high": 0.7532, "low": 0.7338, "close": 0.7476, "volume": 84461.9, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 0.7458, "high": 0.775, "low": 0.7437, "close": 0.7561, "volume": 101873.4, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 0.7564, "high": 0.7771, "low": 0.754, "close": 0.7716, "volume": 155165.9, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 0.7772, "high": 0.8147, "low": 0.7378, "close": 0.7458, "volume": 754285.5, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 0.7476, "high": 0.7691, "low": 0.74, "close": 0.7613, "volume": 157068.0, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 0.7608, "high": 0.7618, "low": 0.7483, "close": 0.7503, "volume": 25377.3, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 0.7532, "high": 0.7738, "low": 0.7514, "close": 0.7686, "volume": 67265.5, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 0.7718, "high": 0.7718, "low": 0.7566, "close": 0.7589, "volume": 61266.8, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 0.7582, "high": 0.7664, "low": 0.7509, "close": 0.758, "volume": 124475.9, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 0.7555, "high": 0.7662, "low": 0.7514, "close": 0.7514, "volume": 38888.4, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 0.7513, "high": 0.7655, "low": 0.7424, "close": 0.7439, "volume": 106934.4, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 0.7424, "high": 0.7498, "low": 0.7327, "close": 0.7404, "volume": 42468.6, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 0.7422, "high": 0.7731, "low": 0.7408, "close": 0.7547, "volume": 101993.1, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 0.7547, "high": 0.7548, "low": 0.7056, "close": 0.7132, "volume": 100327.7, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 0.7134, "high": 0.7196, "low": 0.6924, "close": 0.7152, "volume": 108581.5, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 0.7148, "high": 0.7206, "low": 0.7125, "close": 0.7151, "volume": 195749.5, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 0.7153, "high": 0.7209, "low": 0.7055, "close": 0.7131, "volume": 36298.3, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 0.7152, "high": 0.7192, "low": 0.709, "close": 0.71, "volume": 3299.3, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 0.709, "high": 0.7293, "low": 0.7079, "close": 0.72, "volume": 23575.5, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 0.7224, "high": 0.7278, "low": 0.7184, "close": 0.7189, "volume": 37986.9, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 0.7185, "high": 0.7268, "low": 0.7148, "close": 0.7206, "volume": 22549.9, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 0.7223, "high": 0.7278, "low": 0.7202, "close": 0.7242, "volume": 9462.7, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 0.7245, "high": 0.7268, "low": 0.7206, "close": 0.7224, "volume": 4566.8, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 0.7191, "high": 0.7193, "low": 0.7088, "close": 0.7088, "volume": 55907.4, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 0.7083, "high": 0.726, "low": 0.7067, "close": 0.7242, "volume": 65998.6, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 0.7259, "high": 0.7327, "low": 0.7206, "close": 0.726, "volume": 16044.5, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 0.7277, "high": 0.7303, "low": 0.7201, "close": 0.7282, "volume": 11298.9, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 0.7283, "high": 0.73, "low": 0.7227, "close": 0.7252, "volume": 4123.5, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 0.726, "high": 0.7405, "low": 0.7245, "close": 0.7386, "volume": 32206.6, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 0.7404, "high": 0.7476, "low": 0.7351, "close": 0.7424, "volume": 27896.9, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 0.7423, "high": 0.7424, "low": 0.7219, "close": 0.7226, "volume": 87116.9, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 0.7229, "high": 0.7242, "low": 0.7109, "close": 0.716, "volume": 31179.2, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 0.7188, "high": 0.7206, "low": 0.7088, "close": 0.7148, "volume": 148853.4, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 0.7139, "high": 0.7152, "low": 0.7044, "close": 0.7044, "volume": 42527.1, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 0.704, "high": 0.7105, "low": 0.6978, "close": 0.7044, "volume": 64592.5, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 0.7033, "high": 0.7098, "low": 0.6979, "close": 0.7023, "volume": 14668.5, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 0.7018, "high": 0.717, "low": 0.7008, "close": 0.708, "volume": 8563.2, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 0.7098, "high": 0.7436, "low": 0.7098, "close": 0.7365, "volume": 82037.0, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 0.737, "high": 0.7382, "low": 0.7253, "close": 0.7345, "volume": 37308.4, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 0.7368, "high": 0.741, "low": 0.73, "close": 0.7383, "volume": 123302.6, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 0.7368, "high": 0.7476, "low": 0.7346, "close": 0.7424, "volume": 83070.6, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 0.744, "high": 0.7616, "low": 0.7424, "close": 0.7593, "volume": 71093.5, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 0.7581, "high": 0.7761, "low": 0.7553, "close": 0.769, "volume": 159019.1, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 0.7685, "high": 0.7685, "low": 0.757, "close": 0.7612, "volume": 13972.5, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 0.7627, "high": 0.7825, "low": 0.7613, "close": 0.7683, "volume": 97100.8, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 0.7672, "high": 0.7779, "low": 0.757, "close": 0.7589, "volume": 36151.4, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 0.7597, "high": 0.7634, "low": 0.7572, "close": 0.7614, "volume": 61338.4, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 0.7627, "high": 0.7638, "low": 0.7314, "close": 0.7345, "volume": 46314.3, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 0.7345, "high": 0.7368, "low": 0.7284, "close": 0.7331, "volume": 19340.7, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 0.7321, "high": 0.7349, "low": 0.7182, "close": 0.728, "volume": 35716.1, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 0.728, "high": 0.7428, "low": 0.728, "close": 0.7372, "volume": 12411.9, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 0.7372, "high": 0.7684, "low": 0.7368, "close": 0.7664, "volume": 115082.8, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 0.7645, "high": 0.7665, "low": 0.7368, "close": 0.7491, "volume": 70566.4, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 0.7492, "high": 0.7562, "low": 0.7404, "close": 0.75, "volume": 39425.4, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 0.7494, "high": 0.7532, "low": 0.7385, "close": 0.7387, "volume": 57631.7, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 0.7383, "high": 0.7415, "low": 0.7234, "close": 0.7374, "volume": 47078.9, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 0.735, "high": 0.7466, "low": 0.7332, "close": 0.7375, "volume": 14985.6, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 0.7386, "high": 0.7494, "low": 0.7386, "close": 0.7404, "volume": 76915.9, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 0.7422, "high": 0.7466, "low": 0.7422, "close": 0.7439, "volume": 72386.9, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 0.7424, "high": 0.7466, "low": 0.7332, "close": 0.734, "volume": 21322.9, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 0.7334, "high": 0.7387, "low": 0.7293, "close": 0.7387, "volume": 7095.4, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 0.7375, "high": 0.7409, "low": 0.734, "close": 0.734, "volume": 21016.0, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 0.7335, "high": 0.741, "low": 0.7322, "close": 0.741, "volume": 5039.2, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 0.741, "high": 0.7525, "low": 0.7388, "close": 0.7504, "volume": 43747.3, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 0.7529, "high": 0.7533, "low": 0.7371, "close": 0.7393, "volume": 17850.5, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 0.7379, "high": 0.7525, "low": 0.7377, "close": 0.7499, "volume": 14331.1, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 0.7532, "high": 0.7616, "low": 0.7515, "close": 0.7616, "volume": 40413.1, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 0.7595, "high": 0.7635, "low": 0.7523, "close": 0.7537, "volume": 16098.4, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 0.7534, "high": 0.7543, "low": 0.7461, "close": 0.7527, "volume": 7521.6, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 0.7513, "high": 0.752, "low": 0.7374, "close": 0.7387, "volume": 16207.3, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 0.7386, "high": 0.7425, "low": 0.736, "close": 0.7407, "volume": 3084.6, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 0.7397, "high": 0.7399, "low": 0.7309, "close": 0.7356, "volume": 9073.2, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 0.7368, "high": 0.7543, "low": 0.7368, "close": 0.7465, "volume": 13619.7, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 0.7464, "high": 0.7476, "low": 0.7247, "close": 0.7275, "volume": 60538.4, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 0.7254, "high": 0.734, "low": 0.7234, "close": 0.7271, "volume": 16854.5, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 0.7296, "high": 0.7317, "low": 0.7238, "close": 0.7305, "volume": 53520.6, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 0.732, "high": 0.7371, "low": 0.7267, "close": 0.7314, "volume": 51752.2, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 0.7314, "high": 0.737, "low": 0.7284, "close": 0.7321, "volume": 11441.5, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 0.7312, "high": 0.7436, "low": 0.7301, "close": 0.7419, "volume": 38333.5, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 0.7431, "high": 0.7513, "low": 0.7378, "close": 0.7454, "volume": 101419.5, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 0.7476, "high": 0.7606, "low": 0.7465, "close": 0.7549, "volume": 73257.4, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 0.7532, "high": 0.7546, "low": 0.725, "close": 0.7397, "volume": 213308.3, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 0.7387, "high": 0.7387, "low": 0.7207, "close": 0.7365, "volume": 46548.7, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 0.7332, "high": 0.7399, "low": 0.7314, "close": 0.7393, "volume": 7537.2, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 0.7379, "high": 0.7641, "low": 0.7379, "close": 0.7608, "volume": 133320.4, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 0.7606, "high": 0.7762, "low": 0.7599, "close": 0.7703, "volume": 110343.1, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 0.7703, "high": 0.7758, "low": 0.7609, "close": 0.7653, "volume": 58185.2, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 0.7636, "high": 0.7696, "low": 0.7517, "close": 0.7683, "volume": 20574.8, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 0.77, "high": 0.782, "low": 0.7612, "close": 0.7802, "volume": 140466.1, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 0.7817, "high": 0.8007, "low": 0.7756, "close": 0.7869, "volume": 332071.9, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 0.787, "high": 0.7966, "low": 0.7826, "close": 0.7862, "volume": 148293.8, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 0.7877, "high": 0.7921, "low": 0.7816, "close": 0.7884, "volume": 17926.3, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 0.7884, "high": 0.8181, "low": 0.7867, "close": 0.8144, "volume": 132053.8, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 0.8168, "high": 0.8486, "low": 0.8087, "close": 0.8293, "volume": 180683.5, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 0.8308, "high": 0.844, "low": 0.8295, "close": 0.8369, "volume": 27631.9, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 0.8394, "high": 0.8394, "low": 0.821, "close": 0.8262, "volume": 109077.6, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 0.8262, "high": 0.8328, "low": 0.8107, "close": 0.8204, "volume": 48722.6, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 0.8207, "high": 0.84, "low": 0.8174, "close": 0.832, "volume": 74608.7, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 0.8328, "high": 0.842, "low": 0.8213, "close": 0.83, "volume": 50114.1, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 0.8299, "high": 0.8394, "low": 0.8191, "close": 0.8343, "volume": 79213.8, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 0.8342, "high": 0.8422, "low": 0.8144, "close": 0.8229, "volume": 117312.0, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 0.8268, "high": 0.8325, "low": 0.8022, "close": 0.804, "volume": 79830.7, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 0.8022, "high": 0.808, "low": 0.7907, "close": 0.7935, "volume": 88058.8, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 0.7931, "high": 0.8008, "low": 0.7847, "close": 0.7981, "volume": 83330.2, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 0.7969, "high": 0.8089, "low": 0.792, "close": 0.8048, "volume": 31525.3, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 0.8042, "high": 0.8148, "low": 0.7988, "close": 0.811, "volume": 21048.8, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 0.8096, "high": 0.8208, "low": 0.8071, "close": 0.82, "volume": 28392.4, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 0.8188, "high": 0.8188, "low": 0.7969, "close": 0.7988, "volume": 25987.9, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 0.7969, "high": 0.8181, "low": 0.7965, "close": 0.8038, "volume": 52398.7, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 0.8041, "high": 0.8041, "low": 0.7917, "close": 0.7941, "volume": 36646.2, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 0.7915, "high": 0.7936, "low": 0.7672, "close": 0.7719, "volume": 113543.7, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 0.7711, "high": 0.786, "low": 0.7711, "close": 0.7772, "volume": 64888.4, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 0.7772, "high": 0.8009, "low": 0.7722, "close": 0.7969, "volume": 48390.4, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 0.795, "high": 0.7978, "low": 0.7816, "close": 0.7842, "volume": 30504.0, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 0.7868, "high": 0.7921, "low": 0.7807, "close": 0.7827, "volume": 38513.9, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 0.7831, "high": 0.7864, "low": 0.7798, "close": 0.7864, "volume": 34428.0, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 0.7856, "high": 0.7865, "low": 0.7786, "close": 0.7816, "volume": 1918.8, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 0.7832, "high": 0.7855, "low": 0.7722, "close": 0.7722, "volume": 37721.8, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 0.7727, "high": 0.784, "low": 0.7698, "close": 0.7839, "volume": 20598.8, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 0.785, "high": 0.7931, "low": 0.7836, "close": 0.7855, "volume": 18977.6, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 0.7853, "high": 0.8098, "low": 0.7853, "close": 0.7971, "volume": 100029.2, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 0.7971, "high": 0.8037, "low": 0.7925, "close": 0.7952, "volume": 52001.2, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 0.7949, "high": 0.8011, "low": 0.7836, "close": 0.7905, "volume": 21013.6, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 0.789, "high": 0.803, "low": 0.7707, "close": 0.7836, "volume": 81787.3, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 0.7836, "high": 0.7885, "low": 0.7802, "close": 0.7885, "volume": 47092.0, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 0.7877, "high": 0.8008, "low": 0.7877, "close": 0.7985, "volume": 32777.1, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 0.8013, "high": 0.8063, "low": 0.7843, "close": 0.8023, "volume": 33846.3, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 0.8041, "high": 0.8384, "low": 0.7941, "close": 0.7951, "volume": 154324.1, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 0.7955, "high": 0.7996, "low": 0.7837, "close": 0.7916, "volume": 17289.2, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 0.7894, "high": 0.8031, "low": 0.788, "close": 0.802, "volume": 24113.2, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 0.8017, "high": 0.8622, "low": 0.8008, "close": 0.8166, "volume": 123474.5, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 0.8166, "high": 0.823, "low": 0.8105, "close": 0.8208, "volume": 37260.3, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 0.8208, "high": 0.846, "low": 0.813, "close": 0.8261, "volume": 149933.9, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 0.8268, "high": 0.867, "low": 0.8232, "close": 0.8574, "volume": 218972.2, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 0.8614, "high": 0.886, "low": 0.8596, "close": 0.8698, "volume": 270267.6, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 0.87, "high": 0.8791, "low": 0.8657, "close": 0.8698, "volume": 65294.9, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 0.8706, "high": 0.899, "low": 0.869, "close": 0.8939, "volume": 244096.0, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 0.8908, "high": 0.8908, "low": 0.8751, "close": 0.8802, "volume": 107555.7, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 0.8803, "high": 0.8879, "low": 0.873, "close": 0.8804, "volume": 17113.1, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 0.8824, "high": 0.8827, "low": 0.8557, "close": 0.8577, "volume": 64758.0, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 0.8591, "high": 0.8698, "low": 0.8591, "close": 0.8698, "volume": 16354.9, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 0.8677, "high": 0.8677, "low": 0.8566, "close": 0.8593, "volume": 23603.6, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 0.8592, "high": 0.8656, "low": 0.8541, "close": 0.8648, "volume": 39819.7, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 0.8626, "high": 0.913, "low": 0.8542, "close": 0.9126, "volume": 241300.8, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 0.9135, "high": 0.9309, "low": 0.8983, "close": 0.9246, "volume": 108080.6, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 0.9223, "high": 0.9223, "low": 0.8804, "close": 0.8929, "volume": 191912.6, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 0.895, "high": 0.9061, "low": 0.8838, "close": 0.8963, "volume": 65183.6, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 0.895, "high": 0.9294, "low": 0.895, "close": 0.9264, "volume": 112722.5, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 0.9259, "high": 0.987, "low": 0.9256, "close": 0.9637, "volume": 368987.6, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 0.9663, "high": 0.98, "low": 0.9572, "close": 0.9602, "volume": 178925.2, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 0.9609, "high": 0.9865, "low": 0.9559, "close": 0.9567, "volume": 137063.1, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 0.959, "high": 0.9708, "low": 0.947, "close": 0.9687, "volume": 82454.3, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 0.9691, "high": 0.98927, "low": 0.9682, "close": 0.9797, "volume": 138431.3, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 0.9799, "high": 0.9889, "low": 0.9649, "close": 0.982, "volume": 313647.0, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 0.982, "high": 1.0419, "low": 0.9617, "close": 1.0268, "volume": 444020.0, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 1.029, "high": 1.029, "low": 0.99, "close": 1.0136, "volume": 274035.8, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 1.0142, "high": 1.14, "low": 1.0142, "close": 1.1181, "volume": 776611.8, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 1.1152, "high": 1.1445, "low": 1.0979, "close": 1.1138, "volume": 525266.9, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 1.1138, "high": 1.1183, "low": 1.0613, "close": 1.0727, "volume": 282927.4, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 1.0736, "high": 1.1014, "low": 1.0701, "close": 1.0923, "volume": 118381.1, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 1.0922, "high": 1.0932, "low": 1.0394, "close": 1.0733, "volume": 263976.5, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 1.0758, "high": 1.1073, "low": 1.0733, "close": 1.0884, "volume": 87916.8, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 1.0883, "high": 1.0983, "low": 1.0795, "close": 1.0899, "volume": 36196.6, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 1.0895, "high": 1.1054, "low": 1.085, "close": 1.0943, "volume": 40398.2, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 1.0926, "high": 1.1083, "low": 1.0901, "close": 1.093, "volume": 29288.6, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 1.0953, "high": 1.1056, "low": 1.0727, "close": 1.0783, "volume": 34251.1, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 1.0779, "high": 1.0833, "low": 1.0679, "close": 1.0748, "volume": 35846.6, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 1.0783, "high": 1.0901, "low": 1.0665, "close": 1.0836, "volume": 59663.5, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 1.0833, "high": 1.0858, "low": 1.0601, "close": 1.0663, "volume": 83372.1, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 1.0674, "high": 1.1024, "low": 1.0647, "close": 1.0915, "volume": 108477.1, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 1.0901, "high": 1.1209, "low": 1.0882, "close": 1.1127, "volume": 68723.1, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 1.1126, "high": 1.1462, "low": 1.0985, "close": 1.1049, "volume": 126802.5, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 1.1049, "high": 1.1283, "low": 1.0413, "close": 1.0587, "volume": 252738.0, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 1.0568, "high": 1.073, "low": 1.0099, "close": 1.0608, "volume": 256017.3, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 1.0583, "high": 1.0678, "low": 1.0458, "close": 1.0666, "volume": 83206.5, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 1.0679, "high": 1.0701, "low": 1.0533, "close": 1.0658, "volume": 48381.2, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 1.0633, "high": 1.0633, "low": 1.0312, "close": 1.0507, "volume": 23569.5, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 1.0508, "high": 1.0787, "low": 1.0275, "close": 1.0787, "volume": 97442.2, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 1.0762, "high": 1.0895, "low": 1.0651, "close": 1.0778, "volume": 62304.1, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 1.0792, "high": 1.0808, "low": 1.0303, "close": 1.0663, "volume": 36400.8, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 1.0665, "high": 1.0901, "low": 1.0539, "close": 1.0752, "volume": 65297.5, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 1.0771, "high": 1.0816, "low": 1.0665, "close": 1.0773, "volume": 12563.1, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 1.0751, "high": 1.0958, "low": 1.0714, "close": 1.0843, "volume": 140081.6, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 1.0841, "high": 1.0943, "low": 1.0731, "close": 1.0798, "volume": 58147.3, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 1.0798, "high": 1.089, "low": 1.0566, "close": 1.061, "volume": 33520.6, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 1.0616, "high": 1.0673, "low": 1.0461, "close": 1.0597, "volume": 45964.1, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 1.0589, "high": 1.0655, "low": 1.051, "close": 1.0647, "volume": 26058.0, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 1.0639, "high": 1.0722, "low": 1.061, "close": 1.0722, "volume": 8900.3, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 1.0717, "high": 1.0775, "low": 1.0454, "close": 1.0483, "volume": 11608.8, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 1.0458, "high": 1.0533, "low": 1.0382, "close": 1.0463, "volume": 62388.8, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 1.0468, "high": 1.0549, "low": 1.0297, "close": 1.0367, "volume": 16101.0, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 1.0364, "high": 1.039, "low": 1.0013, "close": 1.0071, "volume": 152539.5, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 1.0076, "high": 1.0192, "low": 0.9469, "close": 0.9772, "volume": 292242.0, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 0.9728, "high": 1.0123, "low": 0.9693, "close": 1.0003, "volume": 95323.7, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 0.996, "high": 1.0011, "low": 0.9712, "close": 0.9851, "volume": 89356.5, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 0.9851, "high": 0.9868, "low": 0.9497, "close": 0.9497, "volume": 49489.9, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 0.9494, "high": 0.9897, "low": 0.9401, "close": 0.9753, "volume": 83304.1, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 0.9728, "high": 0.9753, "low": 0.9604, "close": 0.9655, "volume": 48241.0, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 0.9675, "high": 1.0032, "low": 0.9665, "close": 0.9919, "volume": 39729.4, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 0.9908, "high": 0.9958, "low": 0.9798, "close": 0.9843, "volume": 24765.8, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 0.982, "high": 1.0106, "low": 0.9789, "close": 1.0065, "volume": 95289.3, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 1.0053, "high": 1.022, "low": 1.0, "close": 1.0206, "volume": 19452.9, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 1.0206, "high": 1.0359, "low": 1.0171, "close": 1.0251, "volume": 30627.7, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 1.0265, "high": 1.0424, "low": 1.0172, "close": 1.0224, "volume": 56103.7, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 1.0209, "high": 1.022, "low": 0.9987, "close": 1.0029, "volume": 26754.7, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 1.0028, "high": 1.0055, "low": 0.9744, "close": 0.9884, "volume": 94652.6, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 0.9857, "high": 0.9977, "low": 0.984, "close": 0.9853, "volume": 50155.7, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 0.9889, "high": 1.0142, "low": 0.9889, "close": 1.0106, "volume": 9893.9, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 1.0131, "high": 1.0759, "low": 1.0128, "close": 1.0374, "volume": 141310.1, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 1.0364, "high": 1.0549, "low": 1.0364, "close": 1.0444, "volume": 20500.0, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 1.0429, "high": 1.0516, "low": 1.03, "close": 1.0357, "volume": 19600.1, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 1.0344, "high": 1.0478, "low": 1.0241, "close": 1.0386, "volume": 19005.1, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 1.0407, "high": 1.0688, "low": 1.0407, "close": 1.063, "volume": 13409.8, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 1.0625, "high": 1.0713, "low": 1.059, "close": 1.0636, "volume": 18424.2, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 1.0608, "high": 1.0637, "low": 1.0471, "close": 1.0583, "volume": 19170.5, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 1.0565, "high": 1.0628, "low": 1.0417, "close": 1.0484, "volume": 49559.9, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 1.0506, "high": 1.0586, "low": 1.0331, "close": 1.0336, "volume": 30511.1, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 1.0358, "high": 1.0388, "low": 1.0072, "close": 1.0093, "volume": 64587.7, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 1.01, "high": 1.0177, "low": 0.9845, "close": 0.9845, "volume": 32378.1, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 0.9869, "high": 1.014, "low": 0.9745, "close": 1.0085, "volume": 152491.1, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 1.0081, "high": 1.0179, "low": 0.9626, "close": 1.0017, "volume": 46779.0, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 1.001, "high": 1.0037, "low": 0.9814, "close": 0.9867, "volume": 70605.0, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 0.9867, "high": 1.0014, "low": 0.97, "close": 0.9941, "volume": 25397.6, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 0.9936, "high": 1.0142, "low": 0.9713, "close": 1.0044, "volume": 25621.6, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 1.0043, "high": 1.0117, "low": 0.9975, "close": 1.0004, "volume": 38189.6, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 1.0028, "high": 1.009, "low": 0.9604, "close": 0.9659, "volume": 95918.7, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 0.9682, "high": 0.9701, "low": 0.932, "close": 0.9595, "volume": 153423.5, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 0.9567, "high": 0.9614, "low": 0.9432, "close": 0.944, "volume": 31088.6, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 0.9454, "high": 0.9703, "low": 0.9371, "close": 0.9581, "volume": 79859.2, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 0.9567, "high": 0.9792, "low": 0.9567, "close": 0.9755, "volume": 64328.0, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 0.9751, "high": 0.9828, "low": 0.9728, "close": 0.9804, "volume": 30677.0, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 0.9797, "high": 0.9797, "low": 0.9659, "close": 0.9706, "volume": 60967.2, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 0.9718, "high": 0.9747, "low": 0.962, "close": 0.9682, "volume": 22687.4, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 0.9693, "high": 0.9912, "low": 0.9677, "close": 0.9825, "volume": 43975.7, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 0.9851, "high": 0.9851, "low": 0.9723, "close": 0.9739, "volume": 7784.2, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 0.9729, "high": 0.9729, "low": 0.9524, "close": 0.961, "volume": 21763.0, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 0.9567, "high": 0.9589, "low": 0.9241, "close": 0.93, "volume": 267457.0, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 0.9322, "high": 0.9498, "low": 0.9322, "close": 0.9459, "volume": 21217.6, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 0.9462, "high": 0.9504, "low": 0.9116, "close": 0.9124, "volume": 36341.8, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 0.9115, "high": 0.9174, "low": 0.8752, "close": 0.9031, "volume": 224436.6, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 0.9018, "high": 0.919, "low": 0.8897, "close": 0.8981, "volume": 68924.6, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 0.895, "high": 0.9278, "low": 0.8898, "close": 0.9115, "volume": 55078.3, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 0.9113, "high": 0.9353, "low": 0.8991, "close": 0.9267, "volume": 101935.5, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 0.9264, "high": 0.9304, "low": 0.9077, "close": 0.9077, "volume": 32237.8, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 0.9083, "high": 0.9417, "low": 0.9048, "close": 0.9365, "volume": 70780.7, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 0.933, "high": 0.9344, "low": 0.9228, "close": 0.9266, "volume": 17085.6, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 0.9245, "high": 0.9245, "low": 0.8937, "close": 0.9095, "volume": 78480.4, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 0.9093, "high": 0.9419, "low": 0.907, "close": 0.9399, "volume": 77967.2, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 0.9388, "high": 0.9634, "low": 0.9322, "close": 0.9548, "volume": 24591.7, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 0.9547, "high": 0.9792, "low": 0.9329, "close": 0.9475, "volume": 82522.8, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 0.9454, "high": 0.9649, "low": 0.945, "close": 0.9519, "volume": 24375.3, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 0.9503, "high": 0.9647, "low": 0.948, "close": 0.9613, "volume": 41452.3, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 0.959, "high": 0.9716, "low": 0.9382, "close": 0.9394, "volume": 106491.7, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 0.9404, "high": 0.9567, "low": 0.9356, "close": 0.9537, "volume": 11893.4, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 0.9521, "high": 0.9559, "low": 0.9394, "close": 0.9519, "volume": 22535.1, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 0.9498, "high": 0.9513, "low": 0.94, "close": 0.9512, "volume": 6155.1, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 0.9502, "high": 0.9728, "low": 0.9502, "close": 0.9612, "volume": 14927.3, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 0.959, "high": 0.9614, "low": 0.9468, "close": 0.9567, "volume": 8129.0, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 0.9585, "high": 0.9716, "low": 0.9567, "close": 0.9633, "volume": 58315.8, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 0.9613, "high": 0.9866, "low": 0.9567, "close": 0.9843, "volume": 93334.4, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 0.982, "high": 0.9843, "low": 0.9696, "close": 0.9773, "volume": 14772.6, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 0.9797, "high": 0.9905, "low": 0.9691, "close": 0.9889, "volume": 41713.6, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 0.9889, "high": 1.0214, "low": 0.9749, "close": 1.0061, "volume": 75769.9, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 1.0028, "high": 1.0134, "low": 0.9943, "close": 1.0076, "volume": 55315.7, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 1.0083, "high": 1.0083, "low": 0.9782, "close": 0.9876, "volume": 23831.1, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 0.9889, "high": 1.0064, "low": 0.986, "close": 1.0062, "volume": 30840.4, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 1.0062, "high": 1.0233, "low": 0.9972, "close": 1.0099, "volume": 180090.3, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 1.0099, "high": 1.0411, "low": 0.9961, "close": 1.0356, "volume": 75423.2, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 1.0358, "high": 1.0393, "low": 1.0115, "close": 1.0188, "volume": 247576.8, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 1.0148, "high": 1.0256, "low": 1.0123, "close": 1.0239, "volume": 59637.6, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 1.0216, "high": 1.04, "low": 1.0216, "close": 1.0273, "volume": 69908.7, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 1.0248, "high": 1.0273, "low": 1.0166, "close": 1.0182, "volume": 352931.5, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 1.0176, "high": 1.0364, "low": 1.0127, "close": 1.0159, "volume": 52254.9, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 1.016, "high": 1.0172, "low": 1.005, "close": 1.0116, "volume": 220418.8, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 1.0106, "high": 1.0171, "low": 1.002, "close": 1.0067, "volume": 43755.3, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 1.0076, "high": 1.0179, "low": 1.0023, "close": 1.0118, "volume": 8161.8, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 1.0118, "high": 1.0148, "low": 0.9979, "close": 1.0103, "volume": 33465.0, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 1.011, "high": 1.0268, "low": 1.011, "close": 1.0244, "volume": 32390.9, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 1.025, "high": 1.0289, "low": 1.0082, "close": 1.01, "volume": 28804.6, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 1.01, "high": 1.0125, "low": 0.9904, "close": 1.006, "volume": 33358.0, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 1.0063, "high": 1.0244, "low": 1.0048, "close": 1.0162, "volume": 93460.6, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 1.0153, "high": 1.0159, "low": 1.0025, "close": 1.0068, "volume": 5418.7, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 1.0082, "high": 1.0106, "low": 0.9998, "close": 1.0046, "volume": 19626.4, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 1.0052, "high": 1.0106, "low": 0.9913, "close": 0.9918, "volume": 18158.9, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 0.9958, "high": 1.0014, "low": 0.9886, "close": 0.9984, "volume": 8224.5, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 0.9965, "high": 0.9965, "low": 0.9855, "close": 0.9855, "volume": 8577.4, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 0.987, "high": 0.9941, "low": 0.9825, "close": 0.9896, "volume": 42304.5, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 0.9889, "high": 1.0011, "low": 0.9869, "close": 0.9975, "volume": 94211.2, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 0.9986, "high": 1.0004, "low": 0.9908, "close": 0.9981, "volume": 87683.6, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 0.9987, "high": 1.0076, "low": 0.992, "close": 1.0028, "volume": 52465.9, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 1.0019, "high": 1.0088, "low": 0.9897, "close": 0.9924, "volume": 56124.8, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 0.9957, "high": 0.9958, "low": 0.9713, "close": 0.976, "volume": 120691.9, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 0.9797, "high": 0.9913, "low": 0.9797, "close": 0.9878, "volume": 10231.1, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 0.9889, "high": 1.0046, "low": 0.9889, "close": 0.9989, "volume": 12983.3, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 0.9982, "high": 1.006, "low": 0.9982, "close": 1.0027, "volume": 4914.6, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 1.0005, "high": 1.0037, "low": 0.9986, "close": 1.0005, "volume": 3607.5, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 1.0005, "high": 1.0028, "low": 0.9972, "close": 1.0009, "volume": 4223.6, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 1.0034, "high": 1.0138, "low": 1.0016, "close": 1.0101, "volume": 33580.4, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 1.0125, "high": 1.0374, "low": 1.0125, "close": 1.034, "volume": 79036.8, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 1.0373, "high": 1.0475, "low": 1.0037, "close": 1.0292, "volume": 93712.7, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 1.0292, "high": 1.0465, "low": 1.0283, "close": 1.0354, "volume": 35323.1, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 1.035, "high": 1.0534, "low": 1.035, "close": 1.0495, "volume": 35685.4, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 1.0482, "high": 1.0599, "low": 1.0425, "close": 1.0541, "volume": 77315.0, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 1.052, "high": 1.0611, "low": 1.0458, "close": 1.0494, "volume": 94049.6, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 1.0508, "high": 1.0546, "low": 1.0424, "close": 1.0442, "volume": 22922.5, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 1.0443, "high": 1.046, "low": 1.0369, "close": 1.0388, "volume": 7227.9, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 1.0388, "high": 1.0596, "low": 1.0375, "close": 1.0569, "volume": 90623.1, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 1.0574, "high": 1.0757, "low": 1.0459, "close": 1.0459, "volume": 49619.9, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 1.0484, "high": 1.0586, "low": 1.0446, "close": 1.0553, "volume": 18313.0, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 1.0558, "high": 1.0674, "low": 1.0495, "close": 1.0548, "volume": 10095.3, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 1.0558, "high": 1.0859, "low": 1.0558, "close": 1.0736, "volume": 67823.9, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 1.0735, "high": 1.0741, "low": 1.0621, "close": 1.0676, "volume": 137281.7, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 1.0676, "high": 1.0698, "low": 1.0577, "close": 1.063, "volume": 17675.1, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 1.0612, "high": 1.0644, "low": 1.0554, "close": 1.0611, "volume": 71441.4, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 1.0633, "high": 1.0783, "low": 1.0591, "close": 1.0762, "volume": 68090.1, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 1.0765, "high": 1.1, "low": 1.0621, "close": 1.077, "volume": 106938.3, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 1.0783, "high": 1.0814, "low": 1.0532, "close": 1.0571, "volume": 88930.7, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 1.0546, "high": 1.0559, "low": 1.0449, "close": 1.0471, "volume": 75264.5, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 1.0468, "high": 1.0496, "low": 1.0415, "close": 1.0449, "volume": 38968.7, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 1.0445, "high": 1.0519, "low": 1.0388, "close": 1.0498, "volume": 58072.0, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 1.0508, "high": 1.062, "low": 1.04, "close": 1.0462, "volume": 24765.2, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 1.0459, "high": 1.057, "low": 1.0438, "close": 1.0533, "volume": 43466.9, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 1.0536, "high": 1.0583, "low": 1.0514, "close": 1.0558, "volume": 10956.5, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 1.0582, "high": 1.0841, "low": 1.0572, "close": 1.0753, "volume": 78134.7, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 1.0745, "high": 1.0869, "low": 1.051, "close": 1.0571, "volume": 100575.5, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 1.0559, "high": 1.087, "low": 1.0515, "close": 1.0711, "volume": 85668.9, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 1.0711, "high": 1.0744, "low": 1.0554, "close": 1.0629, "volume": 41263.5, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 1.0658, "high": 1.07, "low": 1.0562, "close": 1.068, "volume": 47883.2, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 1.0652, "high": 1.0683, "low": 1.06, "close": 1.0633, "volume": 21867.6, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 1.062, "high": 1.0877, "low": 1.062, "close": 1.0783, "volume": 167729.2, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 1.0783, "high": 1.1171, "low": 1.0783, "close": 1.0979, "volume": 216358.9, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 1.0996, "high": 1.1469, "low": 1.0958, "close": 1.1296, "volume": 219482.6, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 1.1303, "high": 1.1488, "low": 1.1156, "close": 1.119, "volume": 194143.4, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 1.1187, "high": 1.119, "low": 1.1012, "close": 1.106, "volume": 27286.8, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 1.1034, "high": 1.104, "low": 1.0791, "close": 1.0818, "volume": 46451.0, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 1.0821, "high": 1.0945, "low": 1.0821, "close": 1.094, "volume": 102702.5, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 1.0908, "high": 1.0947, "low": 1.0732, "close": 1.0799, "volume": 14483.8, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 1.0807, "high": 1.0833, "low": 1.0714, "close": 1.0732, "volume": 31453.2, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 1.075, "high": 1.0883, "low": 1.075, "close": 1.0789, "volume": 36812.8, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 1.076, "high": 1.0934, "low": 1.0758, "close": 1.0915, "volume": 12474.7, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 1.092, "high": 1.0944, "low": 1.0804, "close": 1.0883, "volume": 20493.5, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 1.0879, "high": 1.0908, "low": 1.0813, "close": 1.0883, "volume": 8900.8, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 1.0883, "high": 1.0919, "low": 1.0813, "close": 1.0855, "volume": 10060.0, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 1.0839, "high": 1.0887, "low": 1.0833, "close": 1.088, "volume": 36878.6, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 1.0857, "high": 1.1, "low": 1.0838, "close": 1.0901, "volume": 65782.7, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 1.0908, "high": 1.0958, "low": 1.0875, "close": 1.0944, "volume": 47155.7, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 1.0908, "high": 1.0943, "low": 1.0751, "close": 1.0779, "volume": 40780.2, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 1.0777, "high": 1.082, "low": 1.075, "close": 1.0776, "volume": 13363.3, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 1.077, "high": 1.0857, "low": 1.062, "close": 1.0649, "volume": 82559.2, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 1.0621, "high": 1.0686, "low": 1.0515, "close": 1.0607, "volume": 137531.9, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 1.0591, "high": 1.0608, "low": 1.0384, "close": 1.0401, "volume": 33334.3, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 1.0412, "high": 1.0556, "low": 1.04, "close": 1.0508, "volume": 34660.7, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 1.052, "high": 1.0543, "low": 1.0353, "close": 1.0543, "volume": 108131.3, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 1.0512, "high": 1.0558, "low": 1.0449, "close": 1.0449, "volume": 55102.0, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 1.0443, "high": 1.0546, "low": 1.0434, "close": 1.0543, "volume": 11656.7, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 1.0513, "high": 1.0589, "low": 1.0513, "close": 1.057, "volume": 4502.9, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 1.0559, "high": 1.0722, "low": 1.0558, "close": 1.0694, "volume": 6536.0, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 1.0685, "high": 1.0766, "low": 1.0679, "close": 1.0714, "volume": 7976.8, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 1.0684, "high": 1.0708, "low": 1.061, "close": 1.067, "volume": 91497.1, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 1.0708, "high": 1.0729, "low": 1.0647, "close": 1.0659, "volume": 2593.2, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 1.0678, "high": 1.0708, "low": 1.0591, "close": 1.0597, "volume": 6389.1, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 1.06, "high": 1.07, "low": 1.058, "close": 1.0651, "volume": 23589.6, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 1.0657, "high": 1.0683, "low": 1.0619, "close": 1.0667, "volume": 9242.1, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 1.0645, "high": 1.0731, "low": 1.0617, "close": 1.0691, "volume": 75905.6, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 1.0727, "high": 1.0739, "low": 1.0601, "close": 1.0645, "volume": 44250.7, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 1.0633, "high": 1.0739, "low": 1.0564, "close": 1.0711, "volume": 23538.7, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 1.0708, "high": 1.0721, "low": 1.0668, "close": 1.0668, "volume": 3718.0, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 1.0664, "high": 1.0964, "low": 1.0663, "close": 1.0914, "volume": 118277.2, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 1.0933, "high": 1.1167, "low": 1.0755, "close": 1.116, "volume": 75555.2, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 1.116, "high": 1.15, "low": 1.0932, "close": 1.1276, "volume": 583599.2, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 1.1319, "high": 1.14, "low": 1.1122, "close": 1.1245, "volume": 74422.6, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 1.1293, "high": 1.1587, "low": 1.1242, "close": 1.1502, "volume": 257128.4, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 1.148, "high": 1.1661, "low": 1.1294, "close": 1.1446, "volume": 239463.5, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 1.1476, "high": 1.19, "low": 1.1452, "close": 1.1742, "volume": 307183.1, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 1.1768, "high": 1.1773, "low": 1.1407, "close": 1.1613, "volume": 72674.9, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 1.1586, "high": 1.1841, "low": 1.128, "close": 1.1408, "volume": 297199.4, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 1.1424, "high": 1.1505, "low": 1.1173, "close": 1.141, "volume": 207230.9, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 1.141, "high": 1.1673, "low": 1.137, "close": 1.151, "volume": 65872.6, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 1.1537, "high": 1.1577, "low": 1.1218, "close": 1.1521, "volume": 59168.9, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 1.1533, "high": 1.159, "low": 1.1294, "close": 1.1412, "volume": 26278.8, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 1.1424, "high": 1.156, "low": 1.0875, "close": 1.0875, "volume": 205287.2, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 1.0875, "high": 1.1054, "low": 1.087, "close": 1.1008, "volume": 80196.7, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 1.0983, "high": 1.0999, "low": 1.0606, "close": 1.0633, "volume": 91636.8, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 1.0611, "high": 1.0808, "low": 1.0585, "close": 1.0733, "volume": 96167.1, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 1.0708, "high": 1.1017, "low": 1.0697, "close": 1.0783, "volume": 35617.1, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 1.0808, "high": 1.1096, "low": 1.0783, "close": 1.0989, "volume": 23585.9, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 1.0995, "high": 1.1494, "low": 1.0913, "close": 1.1312, "volume": 105130.9, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 1.132, "high": 1.21, "low": 1.1305, "close": 1.1988, "volume": 579588.8, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 1.1961, "high": 1.23, "low": 1.181, "close": 1.208, "volume": 517107.8, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 1.2127, "high": 1.2233, "low": 1.16, "close": 1.1664, "volume": 148770.4, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 1.1691, "high": 1.2029, "low": 1.1664, "close": 1.1961, "volume": 83372.5, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 1.1964, "high": 1.2217, "low": 1.1758, "close": 1.2194, "volume": 101467.2, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 1.22, "high": 1.2278, "low": 1.1972, "close": 1.1988, "volume": 152094.4, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 1.1988, "high": 1.2037, "low": 1.1763, "close": 1.1915, "volume": 156477.4, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 1.1915, "high": 1.1961, "low": 1.1772, "close": 1.1907, "volume": 42586.9, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 1.1924, "high": 1.2088, "low": 1.1903, "close": 1.1996, "volume": 141915.1, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 1.2043, "high": 1.2218, "low": 1.185, "close": 1.2155, "volume": 166787.9, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 1.2155, "high": 1.3054, "low": 1.2118, "close": 1.2926, "volume": 656926.5, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 1.2938, "high": 1.2938, "low": 1.2627, "close": 1.2642, "volume": 208217.6, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 1.2693, "high": 1.3251, "low": 1.264, "close": 1.299, "volume": 416437.7, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 1.3001, "high": 1.3036, "low": 1.2765, "close": 1.2804, "volume": 114827.9, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 1.2838, "high": 1.3066, "low": 1.2771, "close": 1.2982, "volume": 76120.9, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 1.2954, "high": 1.3106, "low": 1.2673, "close": 1.2722, "volume": 60760.9, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 1.2748, "high": 1.3041, "low": 1.2529, "close": 1.2693, "volume": 96316.2, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 1.2669, "high": 1.2917, "low": 1.2593, "close": 1.2917, "volume": 61463.2, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 1.2872, "high": 1.2923, "low": 1.2676, "close": 1.2676, "volume": 42781.2, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 1.2675, "high": 1.2781, "low": 1.2347, "close": 1.2356, "volume": 62483.0, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 1.2397, "high": 1.2854, "low": 1.2379, "close": 1.2851, "volume": 26485.3, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 1.2867, "high": 1.2935, "low": 1.249, "close": 1.2649, "volume": 139221.3, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 1.2635, "high": 1.2664, "low": 1.2, "close": 1.2, "volume": 388448.1, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 1.2, "high": 1.219, "low": 1.18, "close": 1.1971, "volume": 228072.9, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 1.1961, "high": 1.2097, "low": 1.1817, "close": 1.1968, "volume": 102633.8, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 1.1968, "high": 1.2239, "low": 1.191, "close": 1.191, "volume": 151108.6, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 1.196, "high": 1.2045, "low": 1.1785, "close": 1.2007, "volume": 72903.6, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 1.1974, "high": 1.2096, "low": 1.1974, "close": 1.201, "volume": 101597.4, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 1.2006, "high": 1.2042, "low": 1.1699, "close": 1.1872, "volume": 61747.7, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 1.1872, "high": 1.2079, "low": 1.185, "close": 1.2029, "volume": 32801.1, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 1.2068, "high": 1.234, "low": 1.2023, "close": 1.2121, "volume": 122127.5, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 1.2102, "high": 1.2232, "low": 1.1941, "close": 1.2208, "volume": 52873.2, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 1.2208, "high": 1.2211, "low": 1.1853, "close": 1.1918, "volume": 75673.3, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 1.1918, "high": 1.2112, "low": 1.1817, "close": 1.1853, "volume": 49919.9, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 1.188, "high": 1.2135, "low": 1.1808, "close": 1.2059, "volume": 60417.7, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 1.2078, "high": 1.2078, "low": 1.1853, "close": 1.1986, "volume": 32700.5, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 1.1988, "high": 1.219, "low": 1.1988, "close": 1.2098, "volume": 81553.2, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 1.2127, "high": 1.2179, "low": 1.2093, "close": 1.2138, "volume": 21421.9, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 1.2138, "high": 1.2394, "low": 1.2138, "close": 1.2367, "volume": 83797.0, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 1.2351, "high": 1.2351, "low": 1.2211, "close": 1.2267, "volume": 16805.0, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 1.227, "high": 1.2323, "low": 1.2204, "close": 1.2267, "volume": 22855.7, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 1.226, "high": 1.2345, "low": 1.2232, "close": 1.2303, "volume": 20758.6, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 1.235, "high": 1.2356, "low": 1.2177, "close": 1.2194, "volume": 16532.9, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 1.2183, "high": 1.2349, "low": 1.216, "close": 1.2223, "volume": 74244.6, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 1.2235, "high": 1.24, "low": 1.2235, "close": 1.2259, "volume": 33834.1, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 1.2243, "high": 1.2277, "low": 1.197, "close": 1.2071, "volume": 144114.4, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 1.2068, "high": 1.2135, "low": 1.1921, "close": 1.202, "volume": 16411.2, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 1.1988, "high": 1.2172, "low": 1.1866, "close": 1.1943, "volume": 135096.8, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 1.1938, "high": 1.2057, "low": 1.1851, "close": 1.1916, "volume": 105395.3, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 1.1918, "high": 1.1944, "low": 1.142, "close": 1.1502, "volume": 275258.4, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 1.1476, "high": 1.1675, "low": 1.1465, "close": 1.1672, "volume": 63999.7, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 1.1684, "high": 1.1809, "low": 1.1666, "close": 1.1734, "volume": 90269.0, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 1.1772, "high": 1.1946, "low": 1.1772, "close": 1.1907, "volume": 34607.1, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 1.1907, "high": 1.2095, "low": 1.1746, "close": 1.1899, "volume": 65093.3, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 1.1903, "high": 1.2096, "low": 1.1827, "close": 1.1934, "volume": 76873.4, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 1.1961, "high": 1.2052, "low": 1.1848, "close": 1.1877, "volume": 25012.8, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 1.188, "high": 1.1943, "low": 1.1645, "close": 1.1874, "volume": 150598.8, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 1.1879, "high": 1.1885, "low": 1.1595, "close": 1.1628, "volume": 84159.4, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 1.1625, "high": 1.1625, "low": 1.117, "close": 1.132, "volume": 156394.8, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 1.1346, "high": 1.1866, "low": 1.1323, "close": 1.18, "volume": 140931.6, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 1.1826, "high": 1.2398, "low": 1.1758, "close": 1.1826, "volume": 283944.5, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 1.1799, "high": 1.2105, "low": 1.1741, "close": 1.2077, "volume": 88997.6, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 1.2094, "high": 1.2099, "low": 1.1838, "close": 1.1959, "volume": 30132.2, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 1.1909, "high": 1.2017, "low": 1.1816, "close": 1.1903, "volume": 21324.2, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 1.1896, "high": 1.2068, "low": 1.1896, "close": 1.2068, "volume": 7625.3, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 1.2068, "high": 1.2307, "low": 1.2024, "close": 1.2227, "volume": 31825.5, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 1.2252, "high": 1.2252, "low": 1.2137, "close": 1.2184, "volume": 11922.5, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 1.2159, "high": 1.2278, "low": 1.2137, "close": 1.2184, "volume": 19628.5, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 1.2184, "high": 1.2311, "low": 1.2184, "close": 1.2243, "volume": 13251.0, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 1.2225, "high": 1.2319, "low": 1.2116, "close": 1.2203, "volume": 16778.1, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 1.2155, "high": 1.2261, "low": 1.209, "close": 1.2115, "volume": 24554.3, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 1.2127, "high": 1.2237, "low": 1.2002, "close": 1.2034, "volume": 20415.0, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 1.2071, "high": 1.2125, "low": 1.1872, "close": 1.2104, "volume": 27791.8, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 1.2079, "high": 1.243, "low": 1.2063, "close": 1.2285, "volume": 82499.7, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 1.2318, "high": 1.2323, "low": 1.2152, "close": 1.2258, "volume": 66115.1, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 1.2261, "high": 1.2378, "low": 1.2177, "close": 1.2209, "volume": 34800.2, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 1.2209, "high": 1.2209, "low": 1.1884, "close": 1.1925, "volume": 75640.4, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 1.1924, "high": 1.1945, "low": 1.1657, "close": 1.1827, "volume": 54001.0, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 1.1799, "high": 1.1907, "low": 1.1772, "close": 1.189, "volume": 43146.6, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 1.1893, "high": 1.2019, "low": 1.1423, "close": 1.1852, "volume": 112981.7, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 1.1801, "high": 1.1801, "low": 1.1509, "close": 1.161, "volume": 45126.4, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 1.159, "high": 1.1791, "low": 1.1527, "close": 1.1781, "volume": 73358.9, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 1.1787, "high": 1.1887, "low": 1.1701, "close": 1.1802, "volume": 56065.9, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 1.1801, "high": 1.1927, "low": 1.174, "close": 1.1876, "volume": 66429.7, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 1.1853, "high": 1.1903, "low": 1.1773, "close": 1.1892, "volume": 18548.7, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 1.1858, "high": 1.1939, "low": 1.1856, "close": 1.1922, "volume": 8417.7, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 1.1899, "high": 1.1972, "low": 1.1872, "close": 1.1898, "volume": 26546.8, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 1.1878, "high": 1.1997, "low": 1.186, "close": 1.1941, "volume": 12923.8, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 1.1943, "high": 1.1957, "low": 1.188, "close": 1.1884, "volume": 11658.1, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 1.1884, "high": 1.1907, "low": 1.176, "close": 1.176, "volume": 28782.1, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 1.1759, "high": 1.1783, "low": 1.1574, "close": 1.1611, "volume": 23924.3, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 1.1628, "high": 1.1638, "low": 1.1505, "close": 1.1613, "volume": 32357.2, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 1.1617, "high": 1.1637, "low": 1.1567, "close": 1.161, "volume": 2374.3, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 1.1637, "high": 1.1733, "low": 1.142, "close": 1.142, "volume": 56424.1, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 1.145, "high": 1.1742, "low": 1.1416, "close": 1.1646, "volume": 343323.9, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 1.1658, "high": 1.1802, "low": 1.154, "close": 1.1778, "volume": 53510.3, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 1.1772, "high": 1.2196, "low": 1.1709, "close": 1.2039, "volume": 258284.0, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 1.2039, "high": 1.2118, "low": 1.1958, "close": 1.2061, "volume": 44307.1, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 1.2034, "high": 1.215, "low": 1.18, "close": 1.2064, "volume": 133152.8, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 1.2098, "high": 1.2251, "low": 1.2064, "close": 1.2189, "volume": 64385.5, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 1.22, "high": 1.2295, "low": 1.2165, "close": 1.223, "volume": 28942.1, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 1.223, "high": 1.2284, "low": 1.2142, "close": 1.2183, "volume": 80552.8, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 1.2183, "high": 1.2232, "low": 1.2132, "close": 1.2141, "volume": 10143.0, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 1.2131, "high": 1.2315, "low": 1.2116, "close": 1.2267, "volume": 17139.1, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 1.2243, "high": 1.2315, "low": 1.2171, "close": 1.22, "volume": 105437.4, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 1.22, "high": 1.2315, "low": 1.214, "close": 1.2214, "volume": 40080.4, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 1.2262, "high": 1.2315, "low": 1.2145, "close": 1.215, "volume": 64996.3, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 1.215, "high": 1.221, "low": 1.2088, "close": 1.2124, "volume": 24214.3, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 1.2126, "high": 1.2127, "low": 1.194, "close": 1.2027, "volume": 22926.6, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 1.1988, "high": 1.2128, "low": 1.1988, "close": 1.2127, "volume": 34419.1, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 1.2099, "high": 1.2113, "low": 1.2, "close": 1.2038, "volume": 26635.5, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 1.2028, "high": 1.2109, "low": 1.2001, "close": 1.2071, "volume": 4416.5, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 1.2043, "high": 1.2099, "low": 1.1988, "close": 1.2099, "volume": 7487.8, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 1.2078, "high": 1.2152, "low": 1.2043, "close": 1.2043, "volume": 24909.3, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 1.207, "high": 1.2118, "low": 1.1995, "close": 1.1995, "volume": 12819.4, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 1.2005, "high": 1.2034, "low": 1.1855, "close": 1.1961, "volume": 18837.7, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 1.1944, "high": 1.2083, "low": 1.1938, "close": 1.2043, "volume": 3264.9, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 1.2017, "high": 1.2087, "low": 1.2016, "close": 1.2078, "volume": 10074.7, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 1.2053, "high": 1.2138, "low": 1.2042, "close": 1.2077, "volume": 149803.9, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 1.2072, "high": 1.2127, "low": 1.1989, "close": 1.2102, "volume": 12563.6, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 1.21, "high": 1.219, "low": 1.2087, "close": 1.219, "volume": 26873.3, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 1.2167, "high": 1.2268, "low": 1.2045, "close": 1.2046, "volume": 25890.5, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 1.2065, "high": 1.2158, "low": 1.1955, "close": 1.197, "volume": 65967.5, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 1.1964, "high": 1.2126, "low": 1.1964, "close": 1.2126, "volume": 12199.3, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 1.2127, "high": 1.2161, "low": 1.199, "close": 1.2087, "volume": 15598.1, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 1.2073, "high": 1.2147, "low": 1.207, "close": 1.2121, "volume": 10101.3, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 1.2119, "high": 1.2119, "low": 1.2019, "close": 1.2019, "volume": 29471.2, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 1.2017, "high": 1.2067, "low": 1.1993, "close": 1.2016, "volume": 5757.8, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 1.2015, "high": 1.2182, "low": 1.2015, "close": 1.2127, "volume": 24055.4, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 1.2099, "high": 1.2158, "low": 1.2026, "close": 1.2148, "volume": 13534.5, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 1.2147, "high": 1.219, "low": 1.2057, "close": 1.2057, "volume": 117641.4, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 1.2057, "high": 1.217, "low": 1.2029, "close": 1.2131, "volume": 4692.3, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 1.2147, "high": 1.2202, "low": 1.2091, "close": 1.2091, "volume": 6876.2, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 1.209, "high": 1.2135, "low": 1.1999, "close": 1.201, "volume": 33605.8, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 1.204, "high": 1.204, "low": 1.1842, "close": 1.1921, "volume": 164996.7, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 1.1881, "high": 1.1955, "low": 1.1785, "close": 1.1955, "volume": 85374.3, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 1.1958, "high": 1.2052, "low": 1.1943, "close": 1.2018, "volume": 13937.7, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 1.2028, "high": 1.2028, "low": 1.1808, "close": 1.1808, "volume": 19524.2, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 1.1806, "high": 1.1961, "low": 1.1735, "close": 1.1796, "volume": 11978.6, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 1.1826, "high": 1.2049, "low": 1.1826, "close": 1.2039, "volume": 10603.1, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 1.2056, "high": 1.2194, "low": 1.2025, "close": 1.2072, "volume": 143379.5, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 1.2072, "high": 1.2073, "low": 1.1979, "close": 1.2072, "volume": 5729.7, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 1.2064, "high": 1.2152, "low": 1.2044, "close": 1.2132, "volume": 8136.4, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 1.214, "high": 1.214, "low": 1.1858, "close": 1.192, "volume": 137776.1, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 1.1953, "high": 1.1953, "low": 1.1825, "close": 1.1888, "volume": 47772.1, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 1.1902, "high": 1.1945, "low": 1.1819, "close": 1.186, "volume": 30760.6, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 1.1856, "high": 1.193, "low": 1.1811, "close": 1.193, "volume": 25167.8, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 1.193, "high": 1.1935, "low": 1.1808, "close": 1.1808, "volume": 39798.0, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 1.1802, "high": 1.1838, "low": 1.1765, "close": 1.1803, "volume": 3692.2, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 1.1826, "high": 1.1835, "low": 1.1766, "close": 1.18, "volume": 111118.4, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 1.1787, "high": 1.1829, "low": 1.1754, "close": 1.1807, "volume": 22356.8, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 1.183, "high": 1.1912, "low": 1.1805, "close": 1.1912, "volume": 7757.4, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 1.1899, "high": 1.1978, "low": 1.1872, "close": 1.1936, "volume": 38690.8, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 1.1918, "high": 1.1931, "low": 1.1664, "close": 1.1706, "volume": 110722.2, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 1.1732, "high": 1.181, "low": 1.167, "close": 1.1687, "volume": 90815.2, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 1.1666, "high": 1.1729, "low": 1.1609, "close": 1.1664, "volume": 9663.6, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 1.1661, "high": 1.1701, "low": 1.15, "close": 1.1614, "volume": 33516.5, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 1.1615, "high": 1.1689, "low": 1.1539, "close": 1.1658, "volume": 16168.5, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 1.1659, "high": 1.1785, "low": 1.1646, "close": 1.1763, "volume": 15228.4, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 1.1757, "high": 1.1775, "low": 1.153, "close": 1.156, "volume": 8734.1, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 1.1544, "high": 1.1621, "low": 1.141, "close": 1.1583, "volume": 70457.6, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 1.1556, "high": 1.1559, "low": 1.12, "close": 1.1225, "volume": 88240.1, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 1.1224, "high": 1.1355, "low": 1.1067, "close": 1.1242, "volume": 51728.9, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 1.1222, "high": 1.1331, "low": 1.1213, "close": 1.1317, "volume": 10136.8, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 1.1317, "high": 1.1317, "low": 1.1002, "close": 1.1034, "volume": 73044.5, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 1.1036, "high": 1.1169, "low": 1.0972, "close": 1.1148, "volume": 95222.2, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 1.115, "high": 1.1409, "low": 1.1112, "close": 1.1385, "volume": 28028.8, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 1.1372, "high": 1.15, "low": 1.1247, "close": 1.1491, "volume": 40190.3, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 1.1476, "high": 1.1503, "low": 1.1112, "close": 1.1164, "volume": 188143.0, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 1.1138, "high": 1.131, "low": 1.1138, "close": 1.1242, "volume": 20153.5, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 1.1216, "high": 1.1323, "low": 1.1152, "close": 1.1176, "volume": 12661.2, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 1.1174, "high": 1.1257, "low": 1.1149, "close": 1.1173, "volume": 11460.2, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 1.1164, "high": 1.1176, "low": 1.1065, "close": 1.1107, "volume": 34580.6, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 1.1064, "high": 1.108, "low": 1.0368, "close": 1.0469, "volume": 259973.8, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 1.0436, "high": 1.048, "low": 0.96, "close": 1.0073, "volume": 440226.8, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 1.0, "high": 1.0164, "low": 0.95, "close": 1.0164, "volume": 231929.8, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 1.0125, "high": 1.0157, "low": 0.9959, "close": 1.005, "volume": 139381.9, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 1.0034, "high": 1.0361, "low": 0.9789, "close": 1.0244, "volume": 139636.4, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 1.0268, "high": 1.0302, "low": 1.002, "close": 1.0237, "volume": 33727.1, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 1.022, "high": 1.022, "low": 0.9875, "close": 0.9944, "volume": 119179.1, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 0.9942, "high": 0.9942, "low": 0.9516, "close": 0.9899, "volume": 171938.3, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 0.988, "high": 1.0076, "low": 0.9661, "close": 1.007, "volume": 48422.9, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 1.0052, "high": 1.0156, "low": 0.9974, "close": 1.0084, "volume": 30633.1, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 1.0084, "high": 1.0214, "low": 1.0, "close": 1.014, "volume": 85608.6, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 1.0117, "high": 1.0148, "low": 1.004, "close": 1.0143, "volume": 8043.7, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 1.0124, "high": 1.0164, "low": 0.9996, "close": 1.0124, "volume": 7987.0, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 1.0124, "high": 1.0238, "low": 1.0084, "close": 1.0156, "volume": 11009.4, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 1.0164, "high": 1.0368, "low": 1.0164, "close": 1.028, "volume": 140976.3, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 1.0269, "high": 1.0276, "low": 1.0135, "close": 1.0196, "volume": 14435.9, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 1.0172, "high": 1.0192, "low": 0.9713, "close": 0.975, "volume": 83761.1, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 0.9773, "high": 1.0033, "low": 0.9773, "close": 0.9969, "volume": 63250.6, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 0.9969, "high": 1.0218, "low": 0.9939, "close": 1.009, "volume": 38964.0, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 1.0097, "high": 1.0146, "low": 0.9489, "close": 0.9489, "volume": 123801.8, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 0.9493, "high": 0.9716, "low": 0.9275, "close": 0.9702, "volume": 215334.0, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 0.9681, "high": 0.9681, "low": 0.9158, "close": 0.9165, "volume": 105947.9, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 0.9158, "high": 0.9547, "low": 0.9111, "close": 0.9471, "volume": 50054.2, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 0.9478, "high": 0.9663, "low": 0.9478, "close": 0.9652, "volume": 27874.8, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 0.9651, "high": 0.987, "low": 0.96, "close": 0.9842, "volume": 197800.5, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 0.9857, "high": 1.0202, "low": 0.9846, "close": 1.0076, "volume": 105441.0, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 1.0092, "high": 1.0164, "low": 1.0001, "close": 1.0119, "volume": 30531.9, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 1.0148, "high": 1.0268, "low": 1.0143, "close": 1.022, "volume": 92918.1, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 1.0212, "high": 1.022, "low": 0.9924, "close": 1.0, "volume": 113357.0, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 1.0013, "high": 1.0013, "low": 0.9727, "close": 0.9764, "volume": 63418.0, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 0.9771, "high": 1.014, "low": 0.9757, "close": 1.0076, "volume": 11034.6, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 1.0082, "high": 1.0181, "low": 1.0081, "close": 1.0094, "volume": 12574.4, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 1.0124, "high": 1.017, "low": 1.0063, "close": 1.017, "volume": 13748.7, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 1.0172, "high": 1.0192, "low": 1.0052, "close": 1.0133, "volume": 8451.5, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 1.01, "high": 1.017, "low": 1.01, "close": 1.0107, "volume": 11553.0, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 1.0124, "high": 1.0127, "low": 0.9954, "close": 0.9954, "volume": 6677.9, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 0.9979, "high": 1.0251, "low": 0.9979, "close": 1.0207, "volume": 17015.9, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 1.0201, "high": 1.0201, "low": 1.0064, "close": 1.0164, "volume": 8204.3, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 1.0172, "high": 1.022, "low": 1.0144, "close": 1.0209, "volume": 22857.6, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 1.0196, "high": 1.0339, "low": 1.0196, "close": 1.0228, "volume": 17202.5, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 1.0208, "high": 1.0748, "low": 1.0208, "close": 1.0674, "volume": 129728.0, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 1.0666, "high": 1.0948, "low": 1.0658, "close": 1.0833, "volume": 258320.8, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 1.0823, "high": 1.0906, "low": 1.0739, "close": 1.0884, "volume": 233352.7, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 1.0841, "high": 1.1098, "low": 1.083, "close": 1.0924, "volume": 479892.2, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 1.0924, "high": 1.1, "low": 1.0769, "close": 1.0825, "volume": 127995.5, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 1.0849, "high": 1.0883, "low": 1.0722, "close": 1.0726, "volume": 101147.7, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 1.0736, "high": 1.0808, "low": 1.0707, "close": 1.0768, "volume": 36821.5, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 1.0764, "high": 1.0818, "low": 1.0764, "close": 1.0788, "volume": 7062.1, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 1.08, "high": 1.0887, "low": 1.08, "close": 1.081, "volume": 14298.2, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 1.0833, "high": 1.0858, "low": 1.0766, "close": 1.085, "volume": 18796.4, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 1.0855, "high": 1.0937, "low": 1.0855, "close": 1.0887, "volume": 26713.5, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 1.0915, "high": 1.0968, "low": 1.0865, "close": 1.0877, "volume": 6029.4, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 1.0862, "high": 1.0862, "low": 1.0725, "close": 1.0764, "volume": 11871.5, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 1.0778, "high": 1.0894, "low": 1.0751, "close": 1.0774, "volume": 22442.3, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 1.0777, "high": 1.1176, "low": 1.0777, "close": 1.1176, "volume": 276133.5, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 1.1179, "high": 1.1385, "low": 1.1097, "close": 1.1294, "volume": 148032.2, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 1.1274, "high": 1.157, "low": 1.127, "close": 1.1448, "volume": 116687.3, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 1.145, "high": 1.1784, "low": 1.1398, "close": 1.171, "volume": 59775.2, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 1.1737, "high": 1.1801, "low": 1.1529, "close": 1.1636, "volume": 104508.4, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 1.1636, "high": 1.1691, "low": 1.1571, "close": 1.1571, "volume": 8111.4, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 1.161, "high": 1.178, "low": 1.161, "close": 1.1642, "volume": 10825.2, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 1.1691, "high": 1.1731, "low": 1.1527, "close": 1.1561, "volume": 7640.7, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 1.156, "high": 1.1564, "low": 1.1415, "close": 1.1476, "volume": 21828.5, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 1.1473, "high": 1.1473, "low": 1.132, "close": 1.1377, "volume": 4770.6, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 1.1398, "high": 1.1557, "low": 1.1394, "close": 1.1518, "volume": 34821.0, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 1.1502, "high": 1.1593, "low": 1.1274, "close": 1.1369, "volume": 41075.9, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 1.132, "high": 1.1449, "low": 1.1282, "close": 1.1423, "volume": 31312.2, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 1.1426, "high": 1.1435, "low": 1.1213, "close": 1.1389, "volume": 21774.8, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 1.139, "high": 1.1523, "low": 1.1325, "close": 1.1368, "volume": 23743.8, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 1.1398, "high": 1.1483, "low": 1.1357, "close": 1.1483, "volume": 5948.3, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 1.1453, "high": 1.154, "low": 1.1401, "close": 1.1476, "volume": 8450.0, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 1.1461, "high": 1.1529, "low": 1.106, "close": 1.1086, "volume": 124898.7, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 1.1112, "high": 1.1318, "low": 1.1084, "close": 1.1294, "volume": 28663.4, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 1.132, "high": 1.1359, "low": 1.1218, "close": 1.1269, "volume": 26313.5, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 1.1244, "high": 1.1256, "low": 1.1065, "close": 1.115, "volume": 20969.6, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 1.119, "high": 1.125, "low": 1.1148, "close": 1.125, "volume": 11919.2, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 1.1237, "high": 1.1299, "low": 1.1165, "close": 1.1201, "volume": 37694.1, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 1.1164, "high": 1.1164, "low": 1.0932, "close": 1.1046, "volume": 38291.9, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 1.106, "high": 1.1204, "low": 1.1055, "close": 1.111, "volume": 9174.6, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 1.1102, "high": 1.1138, "low": 1.1076, "close": 1.1087, "volume": 2105.2, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 1.1084, "high": 1.1084, "low": 1.0944, "close": 1.1013, "volume": 7010.8, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 1.1013, "high": 1.1062, "low": 1.0975, "close": 1.0992, "volume": 82051.0, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 1.1002, "high": 1.1041, "low": 1.0872, "close": 1.0872, "volume": 15980.3, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 1.087, "high": 1.093, "low": 1.065, "close": 1.0879, "volume": 161755.9, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 1.0908, "high": 1.0981, "low": 1.0852, "close": 1.0933, "volume": 2681.3, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 1.0958, "high": 1.0958, "low": 1.0856, "close": 1.0909, "volume": 4394.5, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 1.093, "high": 1.1, "low": 1.0815, "close": 1.099, "volume": 5959.4, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 1.0994, "high": 1.1068, "low": 1.0953, "close": 1.0953, "volume": 7322.7, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 1.0948, "high": 1.115, "low": 1.0948, "close": 1.1086, "volume": 6622.4, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 1.1112, "high": 1.1119, "low": 1.0977, "close": 1.1058, "volume": 175375.7, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 1.1034, "high": 1.1169, "low": 1.1034, "close": 1.1143, "volume": 10610.3, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 1.1169, "high": 1.1285, "low": 1.0833, "close": 1.0858, "volume": 69926.9, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 1.0858, "high": 1.1112, "low": 1.0818, "close": 1.1004, "volume": 42380.9, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 1.0987, "high": 1.1093, "low": 1.0964, "close": 1.1041, "volume": 5950.5, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 1.102, "high": 1.1034, "low": 1.094, "close": 1.0954, "volume": 76942.2, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 1.0959, "high": 1.1043, "low": 1.0955, "close": 1.104, "volume": 8350.8, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 1.1033, "high": 1.1182, "low": 1.1018, "close": 1.1173, "volume": 7500.3, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 1.1138, "high": 1.1195, "low": 1.1098, "close": 1.1098, "volume": 9859.1, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 1.1098, "high": 1.1101, "low": 1.1009, "close": 1.1087, "volume": 8241.3, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 1.106, "high": 1.121, "low": 1.1046, "close": 1.1198, "volume": 5295.7, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 1.1199, "high": 1.1249, "low": 1.109, "close": 1.1138, "volume": 11236.2, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 1.1164, "high": 1.1285, "low": 1.1139, "close": 1.1197, "volume": 15333.4, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 1.1197, "high": 1.1247, "low": 1.1168, "close": 1.1187, "volume": 68302.6, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 1.1208, "high": 1.1213, "low": 1.1131, "close": 1.1164, "volume": 3290.5, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 1.1164, "high": 1.1164, "low": 1.106, "close": 1.1086, "volume": 8643.8, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 1.1091, "high": 1.1265, "low": 1.1066, "close": 1.1255, "volume": 13816.3, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 1.1258, "high": 1.1326, "low": 1.1176, "close": 1.1191, "volume": 59877.9, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 1.1191, "high": 1.1191, "low": 1.1121, "close": 1.1165, "volume": 2476.2, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 1.119, "high": 1.1243, "low": 1.1113, "close": 1.1129, "volume": 3443.5, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 1.112, "high": 1.112, "low": 1.105, "close": 1.1074, "volume": 9420.6, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 1.106, "high": 1.1064, "low": 1.101, "close": 1.1043, "volume": 3730.9, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 1.1042, "high": 1.1042, "low": 1.0964, "close": 1.0969, "volume": 45169.8, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 1.0985, "high": 1.0985, "low": 1.0843, "close": 1.0873, "volume": 69613.7, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 1.085, "high": 1.0882, "low": 1.0647, "close": 1.0721, "volume": 53072.6, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 1.0733, "high": 1.0862, "low": 1.0733, "close": 1.0834, "volume": 25965.8, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 1.0808, "high": 1.0815, "low": 1.0765, "close": 1.0795, "volume": 33891.1, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 1.076, "high": 1.077, "low": 1.0671, "close": 1.0742, "volume": 65430.3, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 1.0733, "high": 1.0762, "low": 1.0564, "close": 1.0584, "volume": 40899.5, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 1.0589, "high": 1.0608, "low": 1.0518, "close": 1.0523, "volume": 32072.9, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 1.0516, "high": 1.0608, "low": 1.0516, "close": 1.0593, "volume": 23627.5, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 1.0583, "high": 1.0643, "low": 1.0446, "close": 1.0465, "volume": 42366.6, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 1.0482, "high": 1.0555, "low": 1.0477, "close": 1.0555, "volume": 3858.3, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 1.0549, "high": 1.0604, "low": 1.0486, "close": 1.0579, "volume": 3704.3, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 1.0579, "high": 1.0647, "low": 1.0558, "close": 1.0603, "volume": 19468.1, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 1.0604, "high": 1.0608, "low": 1.0516, "close": 1.0581, "volume": 12053.8, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 1.0584, "high": 1.0723, "low": 1.0579, "close": 1.0723, "volume": 11085.9, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 1.0722, "high": 1.0762, "low": 1.0684, "close": 1.0729, "volume": 21145.4, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 1.0708, "high": 1.0708, "low": 1.0633, "close": 1.064, "volume": 12556.1, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 1.0637, "high": 1.0775, "low": 1.0631, "close": 1.0708, "volume": 10118.5, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 1.0733, "high": 1.0771, "low": 1.0708, "close": 1.0727, "volume": 857.5, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 1.0727, "high": 1.0732, "low": 1.0617, "close": 1.0617, "volume": 10663.3, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 1.0638, "high": 1.0652, "low": 1.0394, "close": 1.0483, "volume": 92828.7, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 1.0487, "high": 1.0689, "low": 1.0487, "close": 1.0689, "volume": 15527.5, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 1.0659, "high": 1.096, "low": 1.0633, "close": 1.0915, "volume": 19595.2, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 1.0908, "high": 1.0908, "low": 1.0731, "close": 1.0735, "volume": 7409.4, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 1.0752, "high": 1.0805, "low": 1.0748, "close": 1.0792, "volume": 247.8, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 1.0802, "high": 1.0858, "low": 1.0759, "close": 1.085, "volume": 935.5, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 1.0808, "high": 1.0874, "low": 1.0777, "close": 1.0864, "volume": 37422.9, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 1.0855, "high": 1.0937, "low": 1.0855, "close": 1.0885, "volume": 1857.9, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 1.0908, "high": 1.0908, "low": 1.0864, "close": 1.0874, "volume": 36158.6, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 1.0867, "high": 1.0887, "low": 1.083, "close": 1.0865, "volume": 89247.5, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 1.0865, "high": 1.0889, "low": 1.0846, "close": 1.0857, "volume": 24103.8, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 1.0859, "high": 1.0893, "low": 1.0814, "close": 1.0893, "volume": 16306.1, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 1.0898, "high": 1.0958, "low": 1.0864, "close": 1.0872, "volume": 42645.3, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 1.087, "high": 1.0882, "low": 1.0831, "close": 1.0831, "volume": 1710.7, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 1.0843, "high": 1.0843, "low": 1.0591, "close": 1.0598, "volume": 51786.5, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 1.0592, "high": 1.0715, "low": 1.0532, "close": 1.0713, "volume": 54071.4, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 1.0718, "high": 1.1099, "low": 1.0713, "close": 1.1001, "volume": 45258.7, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 1.0998, "high": 1.1166, "low": 1.0901, "close": 1.1134, "volume": 34720.8, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 1.115, "high": 1.116, "low": 1.1021, "close": 1.1061, "volume": 25380.7, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 1.1059, "high": 1.1059, "low": 1.079, "close": 1.081, "volume": 45757.1, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 1.0808, "high": 1.0822, "low": 1.0687, "close": 1.0731, "volume": 33645.3, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 1.0755, "high": 1.0792, "low": 1.072, "close": 1.076, "volume": 8432.9, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 1.0748, "high": 1.0851, "low": 1.07, "close": 1.0838, "volume": 4834.7, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 1.0849, "high": 1.0879, "low": 1.0773, "close": 1.0793, "volume": 6947.4, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 1.079, "high": 1.0975, "low": 1.079, "close": 1.0899, "volume": 5599.0, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 1.0908, "high": 1.0966, "low": 1.0754, "close": 1.0759, "volume": 7761.4, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 1.0783, "high": 1.081, "low": 1.0708, "close": 1.0783, "volume": 13976.7, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 1.0758, "high": 1.0779, "low": 1.0688, "close": 1.0779, "volume": 22669.1, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 1.0733, "high": 1.0744, "low": 1.0512, "close": 1.0525, "volume": 52876.8, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 1.0558, "high": 1.0604, "low": 1.053, "close": 1.0558, "volume": 2009.6, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 1.0533, "high": 1.0686, "low": 1.0488, "close": 1.0592, "volume": 13515.1, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 1.0633, "high": 1.0781, "low": 1.0588, "close": 1.0655, "volume": 9974.9, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 1.0664, "high": 1.0793, "low": 1.0613, "close": 1.0682, "volume": 20660.7, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 1.0683, "high": 1.1203, "low": 1.067, "close": 1.1084, "volume": 48199.0, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 1.1108, "high": 1.1157, "low": 1.0993, "close": 1.1079, "volume": 35832.1, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 1.1086, "high": 1.1177, "low": 1.0992, "close": 1.1177, "volume": 31078.6, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 1.1139, "high": 1.1139, "low": 1.0964, "close": 1.1059, "volume": 53019.9, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 1.1008, "high": 1.1057, "low": 1.0928, "close": 1.0947, "volume": 23525.2, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 1.0983, "high": 1.1008, "low": 1.0932, "close": 1.0935, "volume": 6289.9, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 1.0939, "high": 1.1011, "low": 1.0872, "close": 1.0907, "volume": 27792.9, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 1.0906, "high": 1.0931, "low": 1.077, "close": 1.0787, "volume": 9147.4, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 1.0787, "high": 1.0797, "low": 1.0604, "close": 1.0633, "volume": 72988.6, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 1.0651, "high": 1.0757, "low": 1.0629, "close": 1.0757, "volume": 33871.2, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 1.0739, "high": 1.077, "low": 1.0708, "close": 1.0726, "volume": 11840.2, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 1.073, "high": 1.0788, "low": 1.071, "close": 1.0769, "volume": 34839.6, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 1.0758, "high": 1.0758, "low": 1.063, "close": 1.069, "volume": 4059.7, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 1.0703, "high": 1.0707, "low": 1.0612, "close": 1.0665, "volume": 8407.2, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 1.0656, "high": 1.0677, "low": 1.0559, "close": 1.0631, "volume": 9569.4, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 1.0627, "high": 1.0675, "low": 1.0575, "close": 1.0601, "volume": 6438.8, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 1.0608, "high": 1.0773, "low": 1.0608, "close": 1.0693, "volume": 21711.8, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 1.069, "high": 1.0932, "low": 1.0666, "close": 1.0932, "volume": 44034.2, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 1.0883, "high": 1.108, "low": 1.0863, "close": 1.0959, "volume": 37811.1, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 1.0958, "high": 1.1108, "low": 1.0922, "close": 1.0983, "volume": 23476.0, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 1.1008, "high": 1.1086, "low": 1.0912, "close": 1.1066, "volume": 52997.6, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 1.106, "high": 1.1078, "low": 1.098, "close": 1.1008, "volume": 4573.8, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 1.1004, "high": 1.1004, "low": 1.0794, "close": 1.0919, "volume": 50097.5, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 1.0909, "high": 1.091, "low": 1.0633, "close": 1.0706, "volume": 59650.5, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 1.0683, "high": 1.0847, "low": 1.0653, "close": 1.0808, "volume": 11249.6, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 1.0808, "high": 1.0975, "low": 1.0783, "close": 1.095, "volume": 61203.8, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 1.0929, "high": 1.0971, "low": 1.0751, "close": 1.0766, "volume": 38511.4, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 1.0764, "high": 1.0792, "low": 1.0683, "close": 1.0738, "volume": 20656.5, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 1.0758, "high": 1.0816, "low": 1.0702, "close": 1.0752, "volume": 39928.9, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 1.0746, "high": 1.0802, "low": 1.0651, "close": 1.0733, "volume": 20473.3, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 1.0718, "high": 1.0733, "low": 1.0507, "close": 1.0558, "volume": 41337.8, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 1.0521, "high": 1.055, "low": 1.0427, "close": 1.0504, "volume": 82009.4, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 1.0533, "high": 1.058, "low": 1.0375, "close": 1.051, "volume": 81434.1, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 1.0528, "high": 1.0586, "low": 1.0366, "close": 1.0381, "volume": 57148.2, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 1.0381, "high": 1.0543, "low": 1.0362, "close": 1.0508, "volume": 57353.2, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 1.0484, "high": 1.0508, "low": 1.0355, "close": 1.0355, "volume": 68071.6, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 1.0381, "high": 1.0381, "low": 1.0164, "close": 1.0258, "volume": 140038.6, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 1.0258, "high": 1.0339, "low": 1.0217, "close": 1.0225, "volume": 99470.4, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 1.0236, "high": 1.0292, "low": 1.0148, "close": 1.022, "volume": 11899.9, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 1.0196, "high": 1.0265, "low": 1.0196, "close": 1.0219, "volume": 16375.5, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 1.0227, "high": 1.0262, "low": 1.0178, "close": 1.0238, "volume": 6693.2, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 1.0244, "high": 1.0406, "low": 1.0239, "close": 1.037, "volume": 18629.3, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 1.0369, "high": 1.0409, "low": 1.0332, "close": 1.0399, "volume": 3302.5, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 1.0412, "high": 1.0497, "low": 1.0412, "close": 1.0484, "volume": 2853.0, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 1.0479, "high": 1.0498, "low": 1.0264, "close": 1.034, "volume": 7289.2, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 1.0316, "high": 1.0369, "low": 1.0281, "close": 1.0316, "volume": 6752.4, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 1.034, "high": 1.0378, "low": 1.0193, "close": 1.0222, "volume": 31860.1, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 1.0189, "high": 1.0286, "low": 1.0127, "close": 1.0234, "volume": 54471.9, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 1.0229, "high": 1.0282, "low": 1.0113, "close": 1.0259, "volume": 27400.4, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 1.0244, "high": 1.0412, "low": 1.0152, "close": 1.0372, "volume": 14731.3, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 1.0365, "high": 1.0559, "low": 1.0331, "close": 1.0559, "volume": 115070.2, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 1.0555, "high": 1.057, "low": 1.0109, "close": 1.0109, "volume": 83505.4, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 1.0118, "high": 1.018, "low": 0.9622, "close": 0.9777, "volume": 416457.1, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 0.975, "high": 0.9979, "low": 0.9713, "close": 0.9838, "volume": 218383.4, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 0.9854, "high": 0.9915, "low": 0.9737, "close": 0.9807, "volume": 13480.1, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 0.9796, "high": 0.9846, "low": 0.965, "close": 0.9676, "volume": 136117.9, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 0.9721, "high": 0.9818, "low": 0.9624, "close": 0.9767, "volume": 117313.8, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 0.9761, "high": 0.9768, "low": 0.943, "close": 0.9506, "volume": 63816.0, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 0.9507, "high": 0.9593, "low": 0.919, "close": 0.9591, "volume": 137802.9, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 0.9591, "high": 0.9801, "low": 0.9589, "close": 0.9797, "volume": 65370.3, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 0.9777, "high": 0.9796, "low": 0.9725, "close": 0.9752, "volume": 50735.8, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 0.9783, "high": 0.9854, "low": 0.9763, "close": 0.9832, "volume": 54649.0, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 0.984, "high": 0.9851, "low": 0.9771, "close": 0.9806, "volume": 8009.3, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 0.9833, "high": 0.9875, "low": 0.9824, "close": 0.9845, "volume": 4535.6, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 0.9819, "high": 0.9819, "low": 0.9648, "close": 0.9648, "volume": 36329.7, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 0.9666, "high": 0.9752, "low": 0.9655, "close": 0.9751, "volume": 17738.1, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 0.9759, "high": 0.988, "low": 0.9754, "close": 0.9838, "volume": 3310.4, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 0.982, "high": 0.9866, "low": 0.9798, "close": 0.9866, "volume": 187.7, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 0.9829, "high": 0.9829, "low": 0.9662, "close": 0.9679, "volume": 7282.7, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 0.966, "high": 0.9712, "low": 0.9565, "close": 0.9625, "volume": 66624.8, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 0.9621, "high": 0.975, "low": 0.9475, "close": 0.9533, "volume": 34582.2, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 0.9503, "high": 0.9503, "low": 0.9201, "close": 0.9413, "volume": 128730.3, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 0.9384, "high": 0.9499, "low": 0.9327, "close": 0.948, "volume": 11920.4, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 0.9482, "high": 0.9498, "low": 0.8918, "close": 0.9074, "volume": 155466.2, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 0.9032, "high": 0.9047, "low": 0.8697, "close": 0.8982, "volume": 251328.1, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 0.8935, "high": 0.9011, "low": 0.8586, "close": 0.876, "volume": 90093.8, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 0.8761, "high": 0.883, "low": 0.85, "close": 0.8791, "volume": 60812.6, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 0.8795, "high": 0.8995, "low": 0.8723, "close": 0.8919, "volume": 79020.2, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 0.8917, "high": 0.9005, "low": 0.8912, "close": 0.8997, "volume": 3572.7, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 0.8962, "high": 0.8978, "low": 0.8818, "close": 0.8857, "volume": 13848.3, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 0.8855, "high": 0.893, "low": 0.8695, "close": 0.8865, "volume": 33065.2, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 0.89, "high": 0.8918, "low": 0.8806, "close": 0.8904, "volume": 44470.0, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 0.8897, "high": 0.9175, "low": 0.8882, "close": 0.916, "volume": 52514.9, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 0.9135, "high": 0.9164, "low": 0.9038, "close": 0.9084, "volume": 35257.4, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 0.9058, "high": 0.9086, "low": 0.8991, "close": 0.8991, "volume": 10614.6, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 0.9027, "high": 0.9032, "low": 0.8847, "close": 0.8852, "volume": 15369.7, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 0.8869, "high": 0.8946, "low": 0.872, "close": 0.8781, "volume": 48279.4, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 0.8784, "high": 0.9049, "low": 0.8784, "close": 0.8878, "volume": 34605.7, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 0.8877, "high": 0.8881, "low": 0.8359, "close": 0.8417, "volume": 177943.3, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 0.8425, "high": 0.8493, "low": 0.82, "close": 0.82, "volume": 89944.1, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 0.82, "high": 0.8247, "low": 0.7867, "close": 0.7955, "volume": 140655.3, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 0.7983, "high": 0.8102, "low": 0.7636, "close": 0.7707, "volume": 101124.6, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 0.7668, "high": 0.8345, "low": 0.765, "close": 0.8279, "volume": 68158.3, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 0.8284, "high": 0.8653, "low": 0.8142, "close": 0.8616, "volume": 93303.8, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 0.8616, "high": 0.8636, "low": 0.8452, "close": 0.8564, "volume": 15057.8, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 0.8571, "high": 0.8901, "low": 0.8567, "close": 0.8757, "volume": 133836.3, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 0.8742, "high": 0.8953, "low": 0.8701, "close": 0.8791, "volume": 94469.7, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 0.8755, "high": 0.8894, "low": 0.8755, "close": 0.8893, "volume": 58846.9, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 0.8879, "high": 0.8937, "low": 0.8497, "close": 0.8921, "volume": 111714.0, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 0.8918, "high": 0.9232, "low": 0.8902, "close": 0.9103, "volume": 214745.7, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 0.909, "high": 0.9235, "low": 0.9067, "close": 0.9216, "volume": 53799.8, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 0.9216, "high": 0.9235, "low": 0.9011, "close": 0.9186, "volume": 62669.0, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 0.9179, "high": 0.9471, "low": 0.9179, "close": 0.9455, "volume": 34870.5, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 0.9445, "high": 0.958, "low": 0.9443, "close": 0.9511, "volume": 40822.1, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 0.9475, "high": 0.9554, "low": 0.937, "close": 0.9392, "volume": 5599.3, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 0.9419, "high": 0.9504, "low": 0.9401, "close": 0.9453, "volume": 7855.9, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 0.9443, "high": 0.9589, "low": 0.9399, "close": 0.9495, "volume": 21289.6, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 0.9495, "high": 0.9495, "low": 0.9411, "close": 0.945, "volume": 2580.9, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 0.9478, "high": 0.9565, "low": 0.9462, "close": 0.9565, "volume": 36160.4, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 0.9531, "high": 0.9723, "low": 0.9515, "close": 0.9723, "volume": 73769.1, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 0.9724, "high": 0.9859, "low": 0.9696, "close": 0.9803, "volume": 65730.6, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 0.9811, "high": 0.9968, "low": 0.9781, "close": 0.9891, "volume": 26510.7, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 0.9896, "high": 0.9914, "low": 0.9635, "close": 0.9643, "volume": 18509.3, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 0.9652, "high": 0.9706, "low": 0.9518, "close": 0.9693, "volume": 12273.2, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 0.9694, "high": 0.9808, "low": 0.9624, "close": 0.9685, "volume": 36859.5, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 0.9703, "high": 0.9722, "low": 0.9523, "close": 0.9612, "volume": 6786.0, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 0.9558, "high": 0.9558, "low": 0.9221, "close": 0.9245, "volume": 28635.4, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 0.9244, "high": 0.9267, "low": 0.8914, "close": 0.9215, "volume": 151954.1, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 0.9228, "high": 0.9291, "low": 0.9119, "close": 0.9131, "volume": 7497.4, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 0.9152, "high": 0.925, "low": 0.913, "close": 0.9242, "volume": 8876.2, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 0.9176, "high": 0.9222, "low": 0.9056, "close": 0.9103, "volume": 17410.9, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 0.9101, "high": 0.9179, "low": 0.9004, "close": 0.9162, "volume": 5402.6, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 0.9148, "high": 0.9148, "low": 0.8991, "close": 0.904, "volume": 27847.3, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 0.9001, "high": 0.9032, "low": 0.8873, "close": 0.9026, "volume": 148478.9, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 0.9039, "high": 0.9165, "low": 0.8991, "close": 0.9062, "volume": 18867.2, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 0.9089, "high": 0.909, "low": 0.8945, "close": 0.9008, "volume": 49135.1, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 0.8967, "high": 0.9078, "low": 0.8937, "close": 0.8997, "volume": 18966.4, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 0.9029, "high": 0.9061, "low": 0.8952, "close": 0.9061, "volume": 10477.8, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 0.9023, "high": 0.9102, "low": 0.8947, "close": 0.9045, "volume": 2566.4, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 0.9027, "high": 0.908, "low": 0.8881, "close": 0.9015, "volume": 10713.8, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 0.9021, "high": 0.9049, "low": 0.8934, "close": 0.8965, "volume": 1533.7, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 0.8939, "high": 0.9016, "low": 0.8834, "close": 0.8977, "volume": 30487.3, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 0.8983, "high": 0.9017, "low": 0.883, "close": 0.883, "volume": 42481.8, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 0.8828, "high": 0.8893, "low": 0.87, "close": 0.889, "volume": 64883.0, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 0.8851, "high": 0.896, "low": 0.8851, "close": 0.8934, "volume": 4295.8, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 0.895, "high": 0.8951, "low": 0.8865, "close": 0.8894, "volume": 1967.5, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 0.8911, "high": 0.9058, "low": 0.8901, "close": 0.9015, "volume": 18261.1, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 0.9, "high": 0.924, "low": 0.8995, "close": 0.9157, "volume": 27329.6, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 0.9152, "high": 0.9207, "low": 0.9124, "close": 0.9171, "volume": 5335.7, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 0.9135, "high": 0.9152, "low": 0.908, "close": 0.9138, "volume": 1416.5, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 0.912, "high": 0.917, "low": 0.908, "close": 0.9089, "volume": 61930.2, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 0.9085, "high": 0.914, "low": 0.9037, "close": 0.9061, "volume": 2534.7, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 0.908, "high": 0.9084, "low": 0.8764, "close": 0.8801, "volume": 15654.4, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 0.8835, "high": 0.8912, "low": 0.8827, "close": 0.8893, "volume": 7104.3, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 0.8869, "high": 0.9006, "low": 0.8806, "close": 0.898, "volume": 42429.0, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 0.8973, "high": 0.8974, "low": 0.8898, "close": 0.8902, "volume": 4533.3, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 0.8929, "high": 0.9016, "low": 0.8867, "close": 0.8927, "volume": 2825.9, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 0.8962, "high": 0.8962, "low": 0.873, "close": 0.8743, "volume": 8212.8, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 0.875, "high": 0.8918, "low": 0.8598, "close": 0.8902, "volume": 134850.3, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 0.8895, "high": 0.8979, "low": 0.8878, "close": 0.8888, "volume": 8901.0, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 0.8869, "high": 0.8877, "low": 0.8722, "close": 0.885, "volume": 50069.2, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 0.8837, "high": 0.8947, "low": 0.8807, "close": 0.8822, "volume": 72672.1, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 0.8822, "high": 0.8833, "low": 0.8706, "close": 0.878, "volume": 85848.8, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 0.8785, "high": 0.8907, "low": 0.8632, "close": 0.8723, "volume": 14615.5, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 0.8773, "high": 0.8817, "low": 0.864, "close": 0.8813, "volume": 3910.3, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 0.8798, "high": 0.9122, "low": 0.8798, "close": 0.91, "volume": 76579.7, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 0.908, "high": 0.9153, "low": 0.9024, "close": 0.9041, "volume": 20250.5, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 0.9021, "high": 0.9037, "low": 0.8945, "close": 0.897, "volume": 3120.9, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 0.8995, "high": 0.8995, "low": 0.8767, "close": 0.8812, "volume": 50138.3, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 0.8806, "high": 0.889, "low": 0.8741, "close": 0.8845, "volume": 9177.4, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 0.8846, "high": 0.898, "low": 0.8827, "close": 0.898, "volume": 7308.2, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 0.8981, "high": 0.9104, "low": 0.8981, "close": 0.9011, "volume": 9804.3, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 0.9037, "high": 0.907, "low": 0.8941, "close": 0.9017, "volume": 1960.2, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 0.9007, "high": 0.9026, "low": 0.8931, "close": 0.8933, "volume": 5264.7, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 0.8956, "high": 0.9024, "low": 0.8942, "close": 0.8977, "volume": 339.4, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 0.8974, "high": 0.8974, "low": 0.8779, "close": 0.8793, "volume": 42740.9, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 0.8827, "high": 0.8924, "low": 0.8669, "close": 0.8754, "volume": 18331.4, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 0.8714, "high": 0.8732, "low": 0.8646, "close": 0.8649, "volume": 59929.5, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 0.868, "high": 0.9026, "low": 0.8674, "close": 0.9004, "volume": 21471.0, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 0.9003, "high": 0.9003, "low": 0.8797, "close": 0.8808, "volume": 9863.0, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 0.882, "high": 0.886, "low": 0.8741, "close": 0.8743, "volume": 4582.8, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 0.8809, "high": 0.8971, "low": 0.8805, "close": 0.8878, "volume": 17700.8, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 0.8924, "high": 0.9282, "low": 0.8923, "close": 0.9224, "volume": 53451.7, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 0.9285, "high": 0.9417, "low": 0.923, "close": 0.9241, "volume": 175558.6, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 0.9227, "high": 0.9371, "low": 0.9217, "close": 0.9305, "volume": 43795.9, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 0.9323, "high": 0.9331, "low": 0.9221, "close": 0.9254, "volume": 63905.4, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 0.9285, "high": 0.9291, "low": 0.9153, "close": 0.9214, "volume": 3866.1, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 0.9204, "high": 0.9225, "low": 0.904, "close": 0.9048, "volume": 31012.1, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 0.9056, "high": 0.9078, "low": 0.8947, "close": 0.9023, "volume": 9928.3, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 0.9026, "high": 0.9128, "low": 0.9026, "close": 0.9116, "volume": 2048.2, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 0.9116, "high": 0.9163, "low": 0.9101, "close": 0.9133, "volume": 1627.9, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 0.9151, "high": 0.9151, "low": 0.91, "close": 0.9134, "volume": 130548.9, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 0.911, "high": 0.9112, "low": 0.8978, "close": 0.8981, "volume": 9549.0, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 0.899, "high": 0.9031, "low": 0.8957, "close": 0.9006, "volume": 44089.8, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 0.8974, "high": 0.9074, "low": 0.8972, "close": 0.9074, "volume": 14345.5, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 0.9075, "high": 0.9088, "low": 0.8987, "close": 0.8999, "volume": 2370.9, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 0.8992, "high": 0.9006, "low": 0.893, "close": 0.896, "volume": 4694.9, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 0.8992, "high": 0.9043, "low": 0.8992, "close": 0.9043, "volume": 983.6, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 0.9047, "high": 0.9049, "low": 0.896, "close": 0.898, "volume": 2402.5, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 0.8995, "high": 0.9335, "low": 0.8995, "close": 0.9328, "volume": 63072.2, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 0.933, "high": 0.9363, "low": 0.9251, "close": 0.9321, "volume": 66568.4, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 0.9321, "high": 0.9499, "low": 0.9321, "close": 0.9412, "volume": 62263.6, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 0.9457, "high": 0.9481, "low": 0.9313, "close": 0.9322, "volume": 18168.5, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 0.9328, "high": 0.9448, "low": 0.9328, "close": 0.942, "volume": 46683.0, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 0.9413, "high": 0.9487, "low": 0.9352, "close": 0.9374, "volume": 20928.1, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 0.935, "high": 0.9402, "low": 0.9267, "close": 0.9267, "volume": 5665.8, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 0.9265, "high": 0.9276, "low": 0.9148, "close": 0.9222, "volume": 43122.4, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 0.9234, "high": 0.9404, "low": 0.9231, "close": 0.9382, "volume": 40629.9, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 0.9386, "high": 0.9408, "low": 0.9333, "close": 0.935, "volume": 3670.1, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 0.9332, "high": 0.9382, "low": 0.9329, "close": 0.9373, "volume": 4520.8, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 0.9359, "high": 0.9395, "low": 0.9307, "close": 0.9347, "volume": 33785.1, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 0.9359, "high": 0.9374, "low": 0.9273, "close": 0.9287, "volume": 3001.4, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 0.9291, "high": 0.932, "low": 0.9241, "close": 0.9312, "volume": 35973.4, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 0.9291, "high": 0.9291, "low": 0.9226, "close": 0.9244, "volume": 3307.4, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 0.9226, "high": 0.9267, "low": 0.9212, "close": 0.9238, "volume": 2811.1, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 0.9257, "high": 0.9294, "low": 0.9257, "close": 0.9267, "volume": 1708.6, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 0.9306, "high": 0.9315, "low": 0.9217, "close": 0.9217, "volume": 5620.6, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 0.9214, "high": 0.9276, "low": 0.9156, "close": 0.9157, "volume": 6013.6, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 0.9216, "high": 0.9216, "low": 0.92, "close": 0.9206, "volume": 1738.8, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 0.9185, "high": 0.9229, "low": 0.918, "close": 0.918, "volume": 26703.2, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 0.9186, "high": 0.9394, "low": 0.9186, "close": 0.9209, "volume": 10522.1, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 0.9241, "high": 0.9267, "low": 0.911, "close": 0.911, "volume": 3878.6, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 0.9108, "high": 0.9174, "low": 0.9077, "close": 0.9115, "volume": 2954.5, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 0.9164, "high": 0.9184, "low": 0.9111, "close": 0.9146, "volume": 363.3, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 0.917, "high": 0.9221, "low": 0.917, "close": 0.9194, "volume": 732.5, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 0.9198, "high": 0.9198, "low": 0.906, "close": 0.9111, "volume": 36671.8, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 0.9138, "high": 0.9154, "low": 0.9006, "close": 0.9063, "volume": 8810.8, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 0.9067, "high": 0.9125, "low": 0.9067, "close": 0.9125, "volume": 943.2, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 0.9121, "high": 0.9151, "low": 0.9107, "close": 0.9122, "volume": 2984.8, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 0.9109, "high": 0.917, "low": 0.9109, "close": 0.917, "volume": 1528.4, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 0.917, "high": 0.9202, "low": 0.9102, "close": 0.9102, "volume": 34565.2, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 0.9185, "high": 0.9185, "low": 0.9045, "close": 0.9109, "volume": 22973.9, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 0.9093, "high": 0.9157, "low": 0.9082, "close": 0.915, "volume": 3087.2, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 0.9122, "high": 0.918, "low": 0.9122, "close": 0.9176, "volume": 2587.3, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 0.9183, "high": 0.9272, "low": 0.9085, "close": 0.9085, "volume": 32081.8, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 0.9109, "high": 0.9154, "low": 0.9053, "close": 0.9101, "volume": 42738.2, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 0.9089, "high": 0.9158, "low": 0.9, "close": 0.9042, "volume": 33618.8, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 0.9061, "high": 0.9062, "low": 0.8989, "close": 0.9005, "volume": 9425.1, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 0.8991, "high": 0.8991, "low": 0.8915, "close": 0.8966, "volume": 17808.5, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 0.8973, "high": 0.8975, "low": 0.892, "close": 0.897, "volume": 2748.8, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 0.8956, "high": 0.8973, "low": 0.8877, "close": 0.8901, "volume": 10352.8, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 0.8889, "high": 0.8918, "low": 0.8841, "close": 0.8871, "volume": 8894.3, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 0.8848, "high": 0.8848, "low": 0.86, "close": 0.8733, "volume": 20669.3, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 0.8731, "high": 0.8749, "low": 0.8701, "close": 0.8704, "volume": 2192.1, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 0.8699, "high": 0.8722, "low": 0.8682, "close": 0.8688, "volume": 318.0, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 0.8704, "high": 0.8777, "low": 0.8704, "close": 0.8719, "volume": 5160.1, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 0.8716, "high": 0.8734, "low": 0.8681, "close": 0.869, "volume": 1830.9, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 0.8697, "high": 0.8707, "low": 0.8644, "close": 0.8705, "volume": 2631.6, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 0.8725, "high": 0.8756, "low": 0.8647, "close": 0.8659, "volume": 8134.8, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 0.8679, "high": 0.8725, "low": 0.865, "close": 0.8657, "volume": 55446.5, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 0.8655, "high": 0.8756, "low": 0.865, "close": 0.8749, "volume": 34764.1, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 0.8725, "high": 0.8725, "low": 0.8522, "close": 0.8596, "volume": 71637.8, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 0.8603, "high": 0.866, "low": 0.8567, "close": 0.866, "volume": 3743.4, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 0.864, "high": 0.8653, "low": 0.8591, "close": 0.8643, "volume": 3541.7, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 0.8622, "high": 0.8661, "low": 0.8564, "close": 0.8578, "volume": 5581.3, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 0.8582, "high": 0.8622, "low": 0.8509, "close": 0.862, "volume": 37598.0, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 0.8632, "high": 0.8661, "low": 0.8629, "close": 0.8639, "volume": 40206.2, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 0.8611, "high": 0.8611, "low": 0.8538, "close": 0.8598, "volume": 4525.6, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 0.8617, "high": 0.8647, "low": 0.8552, "close": 0.8641, "volume": 10043.2, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 0.8638, "high": 0.8696, "low": 0.8598, "close": 0.8653, "volume": 2433.4, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 0.8648, "high": 0.8731, "low": 0.8642, "close": 0.8663, "volume": 2477.6, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 0.8662, "high": 0.872, "low": 0.8649, "close": 0.8718, "volume": 807.4, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 0.8712, "high": 0.8758, "low": 0.8681, "close": 0.8681, "volume": 1834.6, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 0.8679, "high": 0.8696, "low": 0.8624, "close": 0.8696, "volume": 1248.0, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 0.8703, "high": 0.8827, "low": 0.8703, "close": 0.8825, "volume": 10365.3, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 0.8807, "high": 0.8828, "low": 0.8586, "close": 0.8648, "volume": 55614.7, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 0.8703, "high": 0.8792, "low": 0.8691, "close": 0.8726, "volume": 2920.1, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 0.8784, "high": 0.9138, "low": 0.8774, "close": 0.9016, "volume": 27248.8, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 0.905, "high": 0.9073, "low": 0.8918, "close": 0.8967, "volume": 3233.0, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 0.896, "high": 0.9054, "low": 0.8953, "close": 0.9054, "volume": 32737.0, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 0.9057, "high": 0.9075, "low": 0.8999, "close": 0.9005, "volume": 751.5, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 0.9005, "high": 0.9014, "low": 0.8911, "close": 0.8954, "volume": 1815.8, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 0.8949, "high": 0.8949, "low": 0.8755, "close": 0.8827, "volume": 11350.4, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 0.8806, "high": 0.8828, "low": 0.8691, "close": 0.8736, "volume": 26790.1, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 0.8743, "high": 0.8768, "low": 0.8657, "close": 0.8665, "volume": 44626.1, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 0.868, "high": 0.8937, "low": 0.868, "close": 0.8937, "volume": 26074.2, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 0.8896, "high": 0.8972, "low": 0.8878, "close": 0.8909, "volume": 2376.9, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 0.8913, "high": 0.8913, "low": 0.889, "close": 0.8896, "volume": 12285.8, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 0.8932, "high": 0.8932, "low": 0.8854, "close": 0.8857, "volume": 1311.5, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 0.8883, "high": 0.889, "low": 0.8758, "close": 0.8765, "volume": 6783.5, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 0.8763, "high": 0.8839, "low": 0.8736, "close": 0.8753, "volume": 15575.4, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 0.8764, "high": 0.8764, "low": 0.8706, "close": 0.8764, "volume": 3565.1, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 0.8766, "high": 0.8805, "low": 0.8739, "close": 0.8751, "volume": 2582.7, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 0.875, "high": 0.875, "low": 0.8671, "close": 0.8712, "volume": 32580.4, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 0.871, "high": 0.8747, "low": 0.868, "close": 0.868, "volume": 29401.0, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 0.8696, "high": 0.8752, "low": 0.8682, "close": 0.8752, "volume": 3394.3, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 0.8756, "high": 0.8763, "low": 0.8722, "close": 0.8739, "volume": 3017.7, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 0.8764, "high": 0.8819, "low": 0.8755, "close": 0.8794, "volume": 2602.2, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 0.8788, "high": 0.8794, "low": 0.8701, "close": 0.8701, "volume": 1121.1, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 0.8724, "high": 0.8735, "low": 0.8676, "close": 0.8676, "volume": 9837.3, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 0.8701, "high": 0.8743, "low": 0.8694, "close": 0.8742, "volume": 1499.6, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 0.8743, "high": 0.8756, "low": 0.8716, "close": 0.8754, "volume": 1839.3, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 0.8722, "high": 0.8722, "low": 0.8672, "close": 0.8688, "volume": 2177.8, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 0.87, "high": 0.8755, "low": 0.87, "close": 0.8741, "volume": 1272.4, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 0.8731, "high": 0.8735, "low": 0.8678, "close": 0.8678, "volume": 1926.4, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 0.8701, "high": 0.8764, "low": 0.8701, "close": 0.8737, "volume": 2493.2, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 0.8764, "high": 0.8908, "low": 0.8759, "close": 0.8772, "volume": 39156.9, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 0.8803, "high": 0.8868, "low": 0.8756, "close": 0.8758, "volume": 3326.5, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 0.8778, "high": 0.8836, "low": 0.8738, "close": 0.8826, "volume": 2741.0, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 0.8826, "high": 0.8936, "low": 0.8826, "close": 0.8885, "volume": 18978.0, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 0.8883, "high": 0.8902, "low": 0.883, "close": 0.8835, "volume": 3515.5, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 0.8851, "high": 0.8862, "low": 0.8829, "close": 0.8842, "volume": 1488.5, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 0.8844, "high": 0.8848, "low": 0.882, "close": 0.8839, "volume": 625.8, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 0.8869, "high": 0.8924, "low": 0.8848, "close": 0.8915, "volume": 10997.7, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 0.8918, "high": 0.8991, "low": 0.8912, "close": 0.8958, "volume": 33064.6, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 0.8932, "high": 0.8935, "low": 0.8885, "close": 0.8899, "volume": 4231.9, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 0.8896, "high": 0.89, "low": 0.8842, "close": 0.8856, "volume": 7324.6, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 0.8869, "high": 0.8869, "low": 0.8823, "close": 0.8826, "volume": 2449.0, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 0.8835, "high": 0.8887, "low": 0.8834, "close": 0.8873, "volume": 3861.3, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 0.8865, "high": 0.8918, "low": 0.8865, "close": 0.8913, "volume": 2085.4, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 0.8918, "high": 0.8924, "low": 0.8857, "close": 0.8864, "volume": 1780.8, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 0.887, "high": 0.887, "low": 0.8846, "close": 0.885, "volume": 6481.0, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 0.8857, "high": 0.8895, "low": 0.8837, "close": 0.8895, "volume": 6267.7, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 0.889, "high": 0.8947, "low": 0.889, "close": 0.8943, "volume": 9759.7, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 0.8946, "high": 0.8956, "low": 0.8881, "close": 0.8885, "volume": 2372.7, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 0.8892, "high": 0.8937, "low": 0.8862, "close": 0.8937, "volume": 934.0, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 0.8941, "high": 0.8982, "low": 0.8924, "close": 0.8936, "volume": 11596.9, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 0.896, "high": 0.8995, "low": 0.896, "close": 0.8964, "volume": 1289.4, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 0.8953, "high": 0.9026, "low": 0.8918, "close": 0.9012, "volume": 2470.0, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 0.8987, "high": 0.9105, "low": 0.8985, "close": 0.9083, "volume": 5132.4, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 0.9073, "high": 0.9087, "low": 0.8896, "close": 0.8944, "volume": 8023.1, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 0.892, "high": 0.892, "low": 0.8844, "close": 0.8849, "volume": 6019.9, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 0.8843, "high": 0.8852, "low": 0.8692, "close": 0.871, "volume": 47177.5, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 0.8711, "high": 0.8748, "low": 0.8687, "close": 0.8714, "volume": 22180.8, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 0.8702, "high": 0.8733, "low": 0.8682, "close": 0.8698, "volume": 9579.6, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 0.8696, "high": 0.8721, "low": 0.8683, "close": 0.8694, "volume": 34362.8, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 0.8681, "high": 0.8681, "low": 0.8561, "close": 0.8651, "volume": 14254.5, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 0.8653, "high": 0.8698, "low": 0.8593, "close": 0.861, "volume": 42834.7, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 0.8598, "high": 0.8609, "low": 0.8522, "close": 0.8538, "volume": 25955.5, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 0.8556, "high": 0.861, "low": 0.8529, "close": 0.8608, "volume": 59004.8, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 0.8579, "high": 0.8675, "low": 0.8564, "close": 0.8654, "volume": 8022.6, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 0.8662, "high": 0.9009, "low": 0.8662, "close": 0.8887, "volume": 96386.6, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 0.89, "high": 0.89, "low": 0.8744, "close": 0.8805, "volume": 16334.4, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 0.8803, "high": 0.8841, "low": 0.8719, "close": 0.8723, "volume": 2286.8, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 0.8747, "high": 0.8792, "low": 0.8696, "close": 0.8698, "volume": 43053.9, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 0.8695, "high": 0.8711, "low": 0.8619, "close": 0.8663, "volume": 54391.1, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 0.8677, "high": 0.8797, "low": 0.8677, "close": 0.8727, "volume": 34747.4, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 0.8722, "high": 0.8722, "low": 0.8634, "close": 0.8691, "volume": 1632.7, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 0.8695, "high": 0.877, "low": 0.8671, "close": 0.8722, "volume": 3368.4, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 0.872, "high": 0.8736, "low": 0.8672, "close": 0.8735, "volume": 3742.6, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 0.8722, "high": 0.8739, "low": 0.8688, "close": 0.8722, "volume": 208.7, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 0.868, "high": 0.8735, "low": 0.8644, "close": 0.8717, "volume": 891.7, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 0.8709, "high": 0.8786, "low": 0.8679, "close": 0.8683, "volume": 1840.5, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 0.8681, "high": 0.8681, "low": 0.8425, "close": 0.8431, "volume": 182094.8, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 0.8435, "high": 0.8525, "low": 0.833, "close": 0.8397, "volume": 105314.7, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 0.8374, "high": 0.8423, "low": 0.8316, "close": 0.839, "volume": 22244.6, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 0.8376, "high": 0.8396, "low": 0.8306, "close": 0.8349, "volume": 5877.3, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 0.8355, "high": 0.8683, "low": 0.8355, "close": 0.86, "volume": 34402.6, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 0.8647, "high": 0.869, "low": 0.8593, "close": 0.8657, "volume": 1826.9, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 0.8653, "high": 0.8683, "low": 0.8622, "close": 0.8678, "volume": 618.6, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 0.8691, "high": 0.881, "low": 0.8686, "close": 0.8741, "volume": 43024.1, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 0.8734, "high": 0.8743, "low": 0.8479, "close": 0.8479, "volume": 97170.4, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 0.8495, "high": 0.86, "low": 0.8495, "close": 0.8572, "volume": 10963.6, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 0.8556, "high": 0.8617, "low": 0.8517, "close": 0.8616, "volume": 2177.8, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 0.8608, "high": 0.8628, "low": 0.8554, "close": 0.8558, "volume": 8302.2, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 0.8574, "high": 0.859, "low": 0.8517, "close": 0.859, "volume": 18577.1, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 0.8583, "high": 0.8583, "low": 0.8517, "close": 0.8517, "volume": 11434.7, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 0.8523, "high": 0.8532, "low": 0.8471, "close": 0.8494, "volume": 9999.9, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 0.8503, "high": 0.8536, "low": 0.8427, "close": 0.844, "volume": 17598.6, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 0.8454, "high": 0.8492, "low": 0.8435, "close": 0.8452, "volume": 52178.9, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 0.8448, "high": 0.8476, "low": 0.84, "close": 0.8438, "volume": 1049.4, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 0.8431, "high": 0.8456, "low": 0.8431, "close": 0.8445, "volume": 3831.0, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 0.8476, "high": 0.8718, "low": 0.8472, "close": 0.8594, "volume": 74744.6, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 0.8554, "high": 0.8616, "low": 0.8551, "close": 0.8576, "volume": 11105.9, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 0.8564, "high": 0.8604, "low": 0.8553, "close": 0.8598, "volume": 1295.3, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 0.8595, "high": 0.8595, "low": 0.8565, "close": 0.8565, "volume": 500.3, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 0.8596, "high": 0.8641, "low": 0.8564, "close": 0.8564, "volume": 26003.7, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 0.8568, "high": 0.878, "low": 0.8551, "close": 0.8685, "volume": 42660.9, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 0.8701, "high": 0.8756, "low": 0.8679, "close": 0.8701, "volume": 1496.0, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 0.8701, "high": 0.8724, "low": 0.864, "close": 0.87, "volume": 8932.5, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 0.8704, "high": 0.8709, "low": 0.8649, "close": 0.8677, "volume": 1425.0, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 0.8666, "high": 0.8672, "low": 0.8424, "close": 0.85, "volume": 21417.3, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 0.8514, "high": 0.8545, "low": 0.8465, "close": 0.8496, "volume": 5039.7, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 0.8498, "high": 0.8512, "low": 0.8469, "close": 0.8496, "volume": 52915.5, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 0.8516, "high": 0.8516, "low": 0.8479, "close": 0.849, "volume": 11280.8, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 0.8492, "high": 0.8545, "low": 0.8476, "close": 0.8517, "volume": 1395.3, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 0.8522, "high": 0.8522, "low": 0.8439, "close": 0.8439, "volume": 5675.2, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 0.8445, "high": 0.8465, "low": 0.8416, "close": 0.8432, "volume": 6598.5, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 0.8456, "high": 0.8575, "low": 0.8456, "close": 0.8567, "volume": 11914.7, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 0.8554, "high": 0.8573, "low": 0.8533, "close": 0.8533, "volume": 12475.1, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 0.8533, "high": 0.8557, "low": 0.85, "close": 0.8557, "volume": 16534.8, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 0.8536, "high": 0.8536, "low": 0.85, "close": 0.8521, "volume": 8133.5, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 0.85, "high": 0.853, "low": 0.849, "close": 0.849, "volume": 36039.7, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 0.8483, "high": 0.8577, "low": 0.8482, "close": 0.8566, "volume": 34070.2, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 0.8558, "high": 0.8558, "low": 0.8536, "close": 0.8547, "volume": 52.9, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 0.8547, "high": 0.8578, "low": 0.8516, "close": 0.8524, "volume": 1405.8, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 0.853, "high": 0.853, "low": 0.8468, "close": 0.8488, "volume": 25049.3, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 0.8494, "high": 0.8494, "low": 0.8387, "close": 0.8455, "volume": 3340.7, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 0.8476, "high": 0.8493, "low": 0.8445, "close": 0.8445, "volume": 474.1, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 0.8442, "high": 0.8557, "low": 0.8421, "close": 0.8522, "volume": 2795.3, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 0.8548, "high": 0.8669, "low": 0.8543, "close": 0.8669, "volume": 11300.3, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 0.8656, "high": 0.8699, "low": 0.8618, "close": 0.8641, "volume": 15783.5, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 0.8659, "high": 0.8703, "low": 0.859, "close": 0.8637, "volume": 66374.9, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 0.8649, "high": 0.8777, "low": 0.8638, "close": 0.8777, "volume": 13348.9, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 0.8779, "high": 0.8918, "low": 0.8769, "close": 0.8886, "volume": 240415.8, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 0.8887, "high": 0.891, "low": 0.8774, "close": 0.8887, "volume": 26589.6, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 0.8888, "high": 0.9236, "low": 0.883, "close": 0.9201, "volume": 76759.9, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 0.9192, "high": 0.9339, "low": 0.91, "close": 0.918, "volume": 123835.9, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 0.92, "high": 0.9314, "low": 0.9181, "close": 0.9207, "volume": 34586.7, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 0.921, "high": 0.9234, "low": 0.9156, "close": 0.9191, "volume": 3785.0, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 0.9184, "high": 0.9236, "low": 0.9121, "close": 0.922, "volume": 24944.0, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 0.9213, "high": 0.9222, "low": 0.9147, "close": 0.9198, "volume": 25027.6, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 0.9222, "high": 0.9531, "low": 0.9202, "close": 0.9421, "volume": 67080.0, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 0.9512, "high": 0.9543, "low": 0.9446, "close": 0.9468, "volume": 37820.1, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 0.947, "high": 0.947, "low": 0.9394, "close": 0.9412, "volume": 40939.7, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 0.9432, "high": 0.9432, "low": 0.941, "close": 0.9421, "volume": 11092.5, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 0.941, "high": 0.9486, "low": 0.9362, "close": 0.9479, "volume": 13543.6, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 0.9432, "high": 0.9432, "low": 0.9317, "close": 0.9326, "volume": 11425.6, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 0.9343, "high": 0.9343, "low": 0.9259, "close": 0.9288, "volume": 6248.4, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 0.9286, "high": 0.9343, "low": 0.9271, "close": 0.9326, "volume": 1356.5, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 0.9338, "high": 0.936, "low": 0.93, "close": 0.936, "volume": 2641.0, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 0.9363, "high": 0.9489, "low": 0.9349, "close": 0.9481, "volume": 22028.0, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 0.9491, "high": 0.971, "low": 0.9481, "close": 0.9682, "volume": 34937.2, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 0.9636, "high": 0.9716, "low": 0.9582, "close": 0.9699, "volume": 3745.9, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 0.9723, "high": 0.9817, "low": 0.9692, "close": 0.9734, "volume": 13812.5, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 0.9712, "high": 0.9727, "low": 0.9586, "close": 0.9633, "volume": 19950.9, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 0.9605, "high": 0.9747, "low": 0.9557, "close": 0.9646, "volume": 23384.2, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 0.9625, "high": 0.9625, "low": 0.9501, "close": 0.9529, "volume": 11873.8, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 0.9538, "high": 0.9646, "low": 0.9532, "close": 0.9623, "volume": 1762.0, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 0.9596, "high": 0.9635, "low": 0.9459, "close": 0.952, "volume": 24234.2, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 0.9522, "high": 0.9611, "low": 0.9514, "close": 0.9611, "volume": 6934.4, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 0.9577, "high": 0.962, "low": 0.9549, "close": 0.9562, "volume": 13096.5, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 0.9612, "high": 0.965, "low": 0.9563, "close": 0.9589, "volume": 4830.1, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 0.9612, "high": 0.9665, "low": 0.9589, "close": 0.9643, "volume": 24475.8, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 0.9635, "high": 0.9669, "low": 0.9594, "close": 0.9629, "volume": 7037.9, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 0.9616, "high": 0.9642, "low": 0.9595, "close": 0.9621, "volume": 7834.7, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 0.9629, "high": 0.9704, "low": 0.9629, "close": 0.9634, "volume": 6511.1, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 0.9642, "high": 0.9759, "low": 0.9579, "close": 0.9744, "volume": 11404.2, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 0.976, "high": 0.9965, "low": 0.974, "close": 0.9878, "volume": 62892.7, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 0.9868, "high": 1.0281, "low": 0.9868, "close": 1.0228, "volume": 84119.4, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 1.0228, "high": 1.0255, "low": 1.0114, "close": 1.0138, "volume": 34212.0, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 1.0172, "high": 1.0213, "low": 1.0068, "close": 1.0191, "volume": 7084.0, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 1.0213, "high": 1.0411, "low": 1.0187, "close": 1.0368, "volume": 95539.3, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 1.0367, "high": 1.0461, "low": 1.0245, "close": 1.0346, "volume": 33554.0, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 1.0369, "high": 1.0657, "low": 1.0356, "close": 1.0417, "volume": 56844.7, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 1.043, "high": 1.0595, "low": 1.043, "close": 1.0534, "volume": 6918.7, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 1.0546, "high": 1.0709, "low": 1.0466, "close": 1.0607, "volume": 17627.0, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 1.0632, "high": 1.0866, "low": 1.0612, "close": 1.0752, "volume": 59095.6, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 1.0759, "high": 1.0972, "low": 1.0731, "close": 1.0891, "volume": 180789.2, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 1.0872, "high": 1.0933, "low": 1.0603, "close": 1.0718, "volume": 48228.3, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 1.0764, "high": 1.0925, "low": 1.0738, "close": 1.0902, "volume": 38194.0, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 1.0902, "high": 1.1016, "low": 1.0802, "close": 1.0841, "volume": 119851.1, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 1.0843, "high": 1.113, "low": 1.0839, "close": 1.0905, "volume": 138922.6, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 1.0924, "high": 1.098, "low": 1.079, "close": 1.0835, "volume": 107381.2, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 1.0834, "high": 1.0866, "low": 1.0796, "close": 1.0808, "volume": 9848.0, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 1.0817, "high": 1.0987, "low": 1.081, "close": 1.0948, "volume": 147622.6, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 1.0956, "high": 1.1183, "low": 1.0936, "close": 1.1159, "volume": 111741.8, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 1.1136, "high": 1.1136, "low": 1.0876, "close": 1.0895, "volume": 22359.1, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 1.0895, "high": 1.0988, "low": 1.0858, "close": 1.0982, "volume": 12072.2, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 1.097, "high": 1.1055, "low": 1.0889, "close": 1.0894, "volume": 26240.5, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 1.0899, "high": 1.1052, "low": 1.0832, "close": 1.0852, "volume": 40247.1, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 1.0833, "high": 1.1068, "low": 1.0782, "close": 1.1016, "volume": 89681.0, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 1.1018, "high": 1.1133, "low": 1.0913, "close": 1.0962, "volume": 63249.0, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 1.0952, "high": 1.1, "low": 1.0898, "close": 1.0908, "volume": 8627.2, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 1.0909, "high": 1.0951, "low": 1.082, "close": 1.0872, "volume": 9669.9, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 1.0873, "high": 1.0949, "low": 1.0837, "close": 1.0843, "volume": 6923.5, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 1.0855, "high": 1.0893, "low": 1.081, "close": 1.0893, "volume": 2978.7, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 1.0849, "high": 1.0852, "low": 1.0745, "close": 1.0745, "volume": 14016.4, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 1.0744, "high": 1.0757, "low": 1.0593, "close": 1.0621, "volume": 28375.8, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 1.0637, "high": 1.0681, "low": 1.0633, "close": 1.0645, "volume": 6996.3, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 1.0637, "high": 1.0637, "low": 1.0573, "close": 1.0615, "volume": 4308.9, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 1.0609, "high": 1.0645, "low": 1.0592, "close": 1.0621, "volume": 188.0, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 1.0613, "high": 1.0706, "low": 1.0605, "close": 1.0672, "volume": 1476.4, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 1.0673, "high": 1.0807, "low": 1.0673, "close": 1.0802, "volume": 18143.0, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 1.0802, "high": 1.0918, "low": 1.076, "close": 1.0877, "volume": 11627.3, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 1.0867, "high": 1.0872, "low": 1.0568, "close": 1.0658, "volume": 44808.5, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 1.068, "high": 1.0778, "low": 1.064, "close": 1.0752, "volume": 6473.5, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 1.073, "high": 1.0737, "low": 1.0682, "close": 1.0711, "volume": 4464.6, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 1.071, "high": 1.0743, "low": 1.0669, "close": 1.0669, "volume": 2616.2, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 1.067, "high": 1.0735, "low": 1.0651, "close": 1.0724, "volume": 16797.6, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 1.0736, "high": 1.0777, "low": 1.0712, "close": 1.0764, "volume": 111856.6, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 1.0781, "high": 1.0807, "low": 1.0737, "close": 1.0746, "volume": 2448.4, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 1.0744, "high": 1.0749, "low": 1.0703, "close": 1.0747, "volume": 51134.1, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 1.0731, "high": 1.0731, "low": 1.0693, "close": 1.0694, "volume": 470.7, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 1.0695, "high": 1.0741, "low": 1.0634, "close": 1.0635, "volume": 6381.0, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 1.0635, "high": 1.0655, "low": 1.0555, "close": 1.0561, "volume": 10290.9, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 1.0613, "high": 1.0626, "low": 1.0587, "close": 1.0592, "volume": 71497.6, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 1.0604, "high": 1.0604, "low": 1.0528, "close": 1.0545, "volume": 16418.7, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 1.0581, "high": 1.0695, "low": 1.0581, "close": 1.0695, "volume": 8105.2, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 1.0701, "high": 1.0787, "low": 1.0674, "close": 1.0757, "volume": 73998.5, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 1.0718, "high": 1.09, "low": 1.0706, "close": 1.0885, "volume": 31265.1, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 1.0886, "high": 1.1116, "low": 1.0874, "close": 1.0943, "volume": 94413.8, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 1.0931, "high": 1.094, "low": 1.0731, "close": 1.085, "volume": 62141.2, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 1.0851, "high": 1.0925, "low": 1.0798, "close": 1.0798, "volume": 21731.4, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 1.0797, "high": 1.0846, "low": 1.0731, "close": 1.0807, "volume": 3216.4, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 1.0787, "high": 1.0808, "low": 1.0741, "close": 1.0746, "volume": 10466.4, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 1.0745, "high": 1.0802, "low": 1.0692, "close": 1.0793, "volume": 3599.7, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 1.0784, "high": 1.0975, "low": 1.0784, "close": 1.0956, "volume": 12598.1, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 1.0899, "high": 1.1014, "low": 1.0724, "close": 1.0977, "volume": 29550.8, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 1.0953, "high": 1.0984, "low": 1.0832, "close": 1.0897, "volume": 8509.0, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 1.0899, "high": 1.0934, "low": 1.0786, "close": 1.0816, "volume": 9809.3, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 1.0854, "high": 1.097, "low": 1.0854, "close": 1.0884, "volume": 12961.2, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 1.0861, "high": 1.0929, "low": 1.0807, "close": 1.0929, "volume": 4346.0, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 1.0932, "high": 1.0969, "low": 1.0914, "close": 1.0951, "volume": 31026.5, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 1.0914, "high": 1.0994, "low": 1.0874, "close": 1.0895, "volume": 43256.1, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 1.0915, "high": 1.0927, "low": 1.0861, "close": 1.0876, "volume": 941.0, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 1.0859, "high": 1.097, "low": 1.0836, "close": 1.097, "volume": 6692.9, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 1.097, "high": 1.1039, "low": 1.0919, "close": 1.094, "volume": 74245.4, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 1.095, "high": 1.0964, "low": 1.0763, "close": 1.0825, "volume": 63424.9, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 1.0834, "high": 1.098, "low": 1.0789, "close": 1.0943, "volume": 46813.3, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 1.0955, "high": 1.1069, "low": 1.0838, "close": 1.0846, "volume": 75538.4, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 1.0848, "high": 1.0908, "low": 1.0848, "close": 1.0902, "volume": 4257.2, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 1.0905, "high": 1.0934, "low": 1.0872, "close": 1.0906, "volume": 2315.2, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 1.0905, "high": 1.0909, "low": 1.0872, "close": 1.0872, "volume": 25219.4, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 1.0876, "high": 1.0881, "low": 1.0785, "close": 1.0827, "volume": 7897.0, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 1.0815, "high": 1.0854, "low": 1.0771, "close": 1.0789, "volume": 88334.9, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 1.0789, "high": 1.0864, "low": 1.0774, "close": 1.0798, "volume": 4751.1, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 1.0776, "high": 1.0795, "low": 1.0741, "close": 1.0784, "volume": 5740.6, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 1.0807, "high": 1.0817, "low": 1.0732, "close": 1.0775, "volume": 2093.1, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 1.0797, "high": 1.0862, "low": 1.0797, "close": 1.0862, "volume": 66532.7, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 1.0834, "high": 1.087, "low": 1.0808, "close": 1.0811, "volume": 11650.1, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 1.0809, "high": 1.0831, "low": 1.0636, "close": 1.0774, "volume": 41905.0, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 1.0777, "high": 1.098, "low": 1.0659, "close": 1.0878, "volume": 174622.3, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 1.0933, "high": 1.1019, "low": 1.0868, "close": 1.0953, "volume": 60426.0, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 1.0972, "high": 1.112, "low": 1.0956, "close": 1.105, "volume": 64618.9, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 1.1052, "high": 1.1069, "low": 1.0922, "close": 1.0965, "volume": 119033.1, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 1.1033, "high": 1.1111, "low": 1.0942, "close": 1.1052, "volume": 61054.9, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 1.1042, "high": 1.1137, "low": 1.1042, "close": 1.1099, "volume": 13662.5, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 1.1111, "high": 1.1152, "low": 1.1031, "close": 1.1053, "volume": 109814.4, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 1.107, "high": 1.1071, "low": 1.0965, "close": 1.1011, "volume": 4922.4, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 1.1016, "high": 1.1037, "low": 1.0981, "close": 1.1016, "volume": 2976.4, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 1.0994, "high": 1.0994, "low": 1.0921, "close": 1.0947, "volume": 2417.1, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 1.0945, "high": 1.0998, "low": 1.0891, "close": 1.0899, "volume": 19526.3, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 1.0888, "high": 1.0988, "low": 1.0871, "close": 1.0936, "volume": 47167.9, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 1.0936, "high": 1.0936, "low": 1.082, "close": 1.0827, "volume": 7439.5, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 1.0823, "high": 1.0897, "low": 1.0815, "close": 1.0884, "volume": 3526.6, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 1.0891, "high": 1.0902, "low": 1.0855, "close": 1.0873, "volume": 47692.8, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 1.0857, "high": 1.0894, "low": 1.0854, "close": 1.0867, "volume": 427.6, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 1.0861, "high": 1.0988, "low": 1.0857, "close": 1.0981, "volume": 11504.3, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 1.0963, "high": 1.1021, "low": 1.0959, "close": 1.102, "volume": 3799.2, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 1.1021, "high": 1.1363, "low": 1.1021, "close": 1.1321, "volume": 148300.7, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 1.1359, "high": 1.1423, "low": 1.1268, "close": 1.1326, "volume": 123875.8, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 1.1336, "high": 1.144, "low": 1.1299, "close": 1.1369, "volume": 15880.3, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 1.1378, "high": 1.15, "low": 1.1216, "close": 1.1313, "volume": 32553.9, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 1.1321, "high": 1.1379, "low": 1.1277, "close": 1.134, "volume": 10339.3, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 1.1302, "high": 1.1363, "low": 1.1268, "close": 1.1302, "volume": 18161.6, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 1.1319, "high": 1.1325, "low": 1.1074, "close": 1.1111, "volume": 52475.1, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 1.1152, "high": 1.1164, "low": 1.0309, "close": 1.0503, "volume": 217003.7, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 1.045, "high": 1.0633, "low": 1.0341, "close": 1.0443, "volume": 93915.3, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 1.0443, "high": 1.0485, "low": 1.0241, "close": 1.0304, "volume": 84500.9, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 1.0296, "high": 1.0395, "low": 1.0101, "close": 1.0101, "volume": 58835.0, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 1.01, "high": 1.0173, "low": 1.0048, "close": 1.0115, "volume": 27377.9, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 1.0042, "high": 1.0125, "low": 0.9986, "close": 1.0056, "volume": 45765.5, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 1.0073, "high": 1.02, "low": 0.9927, "close": 0.9927, "volume": 134944.3, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 0.9925, "high": 1.0084, "low": 0.9891, "close": 1.0043, "volume": 22401.4, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 1.0051, "high": 1.0052, "low": 0.9928, "close": 0.9928, "volume": 6045.0, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 0.9928, "high": 1.0234, "low": 0.9905, "close": 1.0194, "volume": 61091.7, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 1.0157, "high": 1.0157, "low": 0.9955, "close": 1.0055, "volume": 11171.6, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 1.0021, "high": 1.0155, "low": 1.0021, "close": 1.0055, "volume": 14331.1, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 1.0059, "high": 1.0066, "low": 0.9931, "close": 0.9951, "volume": 16115.3, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 0.9988, "high": 0.9991, "low": 0.9911, "close": 0.9956, "volume": 2191.0, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 0.9958, "high": 1.0, "low": 0.9862, "close": 0.9904, "volume": 11300.0, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 0.9884, "high": 0.9931, "low": 0.964, "close": 0.9669, "volume": 25554.7, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 0.9639, "high": 0.9833, "low": 0.9632, "close": 0.9817, "volume": 4407.6, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 0.9837, "high": 1.0073, "low": 0.9831, "close": 0.9986, "volume": 26597.8, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 0.9982, "high": 1.0006, "low": 0.9853, "close": 0.9856, "volume": 13901.4, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 0.9851, "high": 0.9961, "low": 0.9842, "close": 0.9929, "volume": 1378.4, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 0.9914, "high": 0.9914, "low": 0.9814, "close": 0.984, "volume": 3331.9, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 0.9833, "high": 0.9983, "low": 0.9796, "close": 0.9796, "volume": 44885.3, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 0.9871, "high": 0.9911, "low": 0.9676, "close": 0.9724, "volume": 118910.6, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 0.9684, "high": 0.9879, "low": 0.9684, "close": 0.9779, "volume": 23896.2, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 0.9782, "high": 0.9879, "low": 0.9613, "close": 0.9734, "volume": 14599.6, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 0.9746, "high": 0.9763, "low": 0.9488, "close": 0.9505, "volume": 28260.5, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 0.9488, "high": 0.9528, "low": 0.913, "close": 0.9446, "volume": 116664.2, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 0.9409, "high": 0.9627, "low": 0.9251, "close": 0.9338, "volume": 88858.6, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 0.9345, "high": 0.948, "low": 0.9165, "close": 0.9165, "volume": 193009.5, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 0.9165, "high": 0.9278, "low": 0.9154, "close": 0.9257, "volume": 91378.5, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 0.9279, "high": 0.9331, "low": 0.9198, "close": 0.9317, "volume": 19368.4, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 0.9339, "high": 0.9526, "low": 0.9318, "close": 0.9522, "volume": 18914.4, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 0.9522, "high": 0.9522, "low": 0.9446, "close": 0.9466, "volume": 86532.4, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 0.9463, "high": 0.9512, "low": 0.9407, "close": 0.9512, "volume": 10557.0, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 0.9504, "high": 0.9592, "low": 0.9475, "close": 0.9501, "volume": 82462.1, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 0.9519, "high": 0.9532, "low": 0.9359, "close": 0.9464, "volume": 29613.7, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 0.9434, "high": 0.9437, "low": 0.936, "close": 0.9367, "volume": 724.2, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 0.9381, "high": 0.9425, "low": 0.9293, "close": 0.9425, "volume": 3503.8, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 0.9399, "high": 0.9407, "low": 0.9336, "close": 0.9342, "volume": 4672.6, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 0.9346, "high": 0.9346, "low": 0.927, "close": 0.9285, "volume": 13123.2, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 0.9276, "high": 0.9294, "low": 0.9106, "close": 0.9128, "volume": 16218.4, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 0.9167, "high": 0.925, "low": 0.9126, "close": 0.9185, "volume": 1166.2, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 0.9181, "high": 0.926, "low": 0.9167, "close": 0.9194, "volume": 9288.0, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 0.9162, "high": 0.9201, "low": 0.8983, "close": 0.91, "volume": 40482.0, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 0.9059, "high": 0.9193, "low": 0.9044, "close": 0.9105, "volume": 5909.2, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 0.9098, "high": 0.916, "low": 0.9068, "close": 0.9099, "volume": 2302.9, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 0.9126, "high": 0.9126, "low": 0.886, "close": 0.886, "volume": 164610.9, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 0.892, "high": 0.9017, "low": 0.8848, "close": 0.8968, "volume": 16070.2, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 0.8962, "high": 0.9353, "low": 0.8935, "close": 0.9277, "volume": 238076.9, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 0.93, "high": 0.936, "low": 0.9181, "close": 0.9269, "volume": 33507.7, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 0.9269, "high": 0.9269, "low": 0.9066, "close": 0.9132, "volume": 51077.5, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 0.9148, "high": 0.9232, "low": 0.9115, "close": 0.9189, "volume": 1901.3, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 0.9154, "high": 0.9182, "low": 0.8957, "close": 0.8957, "volume": 88208.9, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 0.8995, "high": 0.9046, "low": 0.8882, "close": 0.8966, "volume": 158076.4, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 0.9001, "high": 0.9057, "low": 0.8976, "close": 0.8976, "volume": 18098.0, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 0.8985, "high": 0.915, "low": 0.8985, "close": 0.9107, "volume": 45538.3, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 0.9107, "high": 0.9126, "low": 0.9044, "close": 0.9079, "volume": 24942.7, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 0.9079, "high": 0.9635, "low": 0.9079, "close": 0.92, "volume": 27517.6, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 0.9144, "high": 0.9198, "low": 0.9113, "close": 0.9128, "volume": 3347.8, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 0.9169, "high": 0.9262, "low": 0.9169, "close": 0.9222, "volume": 8131.1, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 0.922, "high": 0.93, "low": 0.9212, "close": 0.9212, "volume": 25249.6, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 0.9209, "high": 0.9229, "low": 0.9187, "close": 0.9187, "volume": 35887.9, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 0.9208, "high": 0.9307, "low": 0.9182, "close": 0.9235, "volume": 3675.8, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 0.9277, "high": 0.9483, "low": 0.925, "close": 0.9483, "volume": 86640.3, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 0.9484, "high": 0.9705, "low": 0.9437, "close": 0.9615, "volume": 99773.2, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 0.9606, "high": 0.9734, "low": 0.9578, "close": 0.9595, "volume": 16270.2, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 0.9573, "high": 0.9631, "low": 0.9515, "close": 0.957, "volume": 42195.2, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 0.9575, "high": 0.9614, "low": 0.9515, "close": 0.9614, "volume": 11262.1, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 0.9579, "high": 0.9614, "low": 0.9501, "close": 0.9521, "volume": 16591.4, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 0.9549, "high": 0.9565, "low": 0.9437, "close": 0.9541, "volume": 191660.8, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 0.952, "high": 0.9585, "low": 0.9058, "close": 0.9221, "volume": 129475.3, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 0.9214, "high": 0.9434, "low": 0.9214, "close": 0.9323, "volume": 81468.0, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 0.9282, "high": 0.9388, "low": 0.9109, "close": 0.9283, "volume": 18937.9, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 0.9301, "high": 0.9331, "low": 0.9177, "close": 0.9207, "volume": 58234.4, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 0.9208, "high": 0.9567, "low": 0.9167, "close": 0.9547, "volume": 36043.0, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 0.9548, "high": 0.9555, "low": 0.9374, "close": 0.9401, "volume": 88493.2, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 0.9381, "high": 0.9429, "low": 0.9327, "close": 0.9428, "volume": 3643.0, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 0.9426, "high": 0.9426, "low": 0.9291, "close": 0.9352, "volume": 50329.4, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 0.9321, "high": 0.9349, "low": 0.9293, "close": 0.9293, "volume": 3302.6, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 0.929, "high": 0.9331, "low": 0.926, "close": 0.9329, "volume": 3431.9, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 0.9309, "high": 0.9349, "low": 0.9301, "close": 0.9307, "volume": 3280.0, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 0.9307, "high": 0.9307, "low": 0.9244, "close": 0.927, "volume": 31576.8, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 0.9293, "high": 0.9305, "low": 0.9204, "close": 0.9221, "volume": 6297.9, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 0.9231, "high": 0.9259, "low": 0.919, "close": 0.9244, "volume": 4222.2, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 0.9227, "high": 0.9227, "low": 0.9185, "close": 0.9185, "volume": 3532.6, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 0.9198, "high": 0.9202, "low": 0.9167, "close": 0.9176, "volume": 940.5, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 0.9209, "high": 0.9257, "low": 0.9186, "close": 0.9233, "volume": 3819.6, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 0.926, "high": 0.9279, "low": 0.9213, "close": 0.9213, "volume": 2708.3, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 0.9211, "high": 0.9242, "low": 0.9162, "close": 0.917, "volume": 3026.1, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 0.9209, "high": 0.9237, "low": 0.9144, "close": 0.9144, "volume": 1711.1, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 0.9196, "high": 0.9214, "low": 0.9182, "close": 0.9214, "volume": 2060.4, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 0.9222, "high": 0.9396, "low": 0.922, "close": 0.9381, "volume": 29803.6, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 0.9368, "high": 0.9498, "low": 0.9349, "close": 0.9498, "volume": 4687.5, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 0.9456, "high": 0.9456, "low": 0.9386, "close": 0.9401, "volume": 27082.9, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 0.9412, "high": 0.9412, "low": 0.9307, "close": 0.932, "volume": 8230.3, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 0.9337, "high": 0.942, "low": 0.9337, "close": 0.9416, "volume": 2146.9, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 0.9425, "high": 0.9425, "low": 0.9363, "close": 0.9375, "volume": 1041.9, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 0.9375, "high": 0.9536, "low": 0.9327, "close": 0.9499, "volume": 13335.1, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 0.9476, "high": 0.9476, "low": 0.9388, "close": 0.9431, "volume": 4318.4, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 0.9463, "high": 0.9551, "low": 0.9431, "close": 0.9526, "volume": 22063.6, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 0.9528, "high": 0.956, "low": 0.9467, "close": 0.9536, "volume": 13441.7, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 0.9514, "high": 0.9867, "low": 0.9514, "close": 0.9847, "volume": 123335.3, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 0.987, "high": 1.01, "low": 0.9835, "close": 1.0036, "volume": 177146.8, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 1.0077, "high": 1.0164, "low": 1.0, "close": 1.0084, "volume": 123636.0, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 1.0044, "high": 1.0082, "low": 0.9941, "close": 0.9944, "volume": 66358.8, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 0.9941, "high": 1.0168, "low": 0.9868, "close": 1.0168, "volume": 83836.9, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 1.015, "high": 1.0331, "low": 1.0088, "close": 1.0328, "volume": 233174.7, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 1.0328, "high": 1.0329, "low": 1.0171, "close": 1.021, "volume": 13297.6, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 1.0209, "high": 1.0265, "low": 1.0131, "close": 1.0211, "volume": 57875.8, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 1.0215, "high": 1.0259, "low": 1.0173, "close": 1.0173, "volume": 12864.0, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 1.0172, "high": 1.0174, "low": 1.0074, "close": 1.0086, "volume": 54013.5, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 1.0111, "high": 1.0111, "low": 1.0031, "close": 1.0031, "volume": 3439.1, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 1.004, "high": 1.004, "low": 0.9975, "close": 1.0033, "volume": 14304.5, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 1.0042, "high": 1.0073, "low": 0.9955, "close": 0.996, "volume": 10920.4, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 0.9975, "high": 1.0008, "low": 0.9878, "close": 0.9905, "volume": 7985.7, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 0.9931, "high": 0.9935, "low": 0.98, "close": 0.9824, "volume": 67115.1, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 0.9838, "high": 0.9927, "low": 0.9818, "close": 0.9918, "volume": 2606.8, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 0.9871, "high": 0.9998, "low": 0.9844, "close": 0.9899, "volume": 15537.0, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 0.9931, "high": 1.0003, "low": 0.9931, "close": 0.9996, "volume": 258.4, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 1.0005, "high": 1.0005, "low": 0.9885, "close": 0.9916, "volume": 1475.7, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 0.9907, "high": 1.0041, "low": 0.9907, "close": 0.9924, "volume": 4630.6, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 0.9946, "high": 0.9947, "low": 0.9863, "close": 0.992, "volume": 5469.9, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 0.9921, "high": 0.9956, "low": 0.9863, "close": 0.9893, "volume": 15053.8, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 0.9904, "high": 0.9965, "low": 0.9872, "close": 0.9887, "volume": 6071.9, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 0.9884, "high": 0.9884, "low": 0.9826, "close": 0.9849, "volume": 24146.2, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 0.9854, "high": 0.9866, "low": 0.9784, "close": 0.9788, "volume": 13035.2, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 0.9782, "high": 0.9782, "low": 0.9734, "close": 0.9748, "volume": 11149.0, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 0.9748, "high": 0.9748, "low": 0.963, "close": 0.9642, "volume": 22496.5, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 0.9645, "high": 0.97, "low": 0.9628, "close": 0.9672, "volume": 3062.7, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 0.9665, "high": 0.9929, "low": 0.965, "close": 0.9813, "volume": 15403.9, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 0.9792, "high": 0.9796, "low": 0.963, "close": 0.9647, "volume": 15947.7, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 0.9669, "high": 0.9669, "low": 0.9499, "close": 0.9536, "volume": 205608.4, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 0.9563, "high": 0.9578, "low": 0.9435, "close": 0.9477, "volume": 20937.0, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 0.9489, "high": 0.9585, "low": 0.9488, "close": 0.9552, "volume": 5479.1, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 0.9537, "high": 0.9549, "low": 0.9429, "close": 0.9459, "volume": 14111.3, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 0.9446, "high": 0.9475, "low": 0.9295, "close": 0.933, "volume": 28732.5, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 0.9353, "high": 0.9379, "low": 0.9295, "close": 0.935, "volume": 9586.2, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 0.9366, "high": 0.9366, "low": 0.921, "close": 0.9231, "volume": 16150.3, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 0.9247, "high": 0.9265, "low": 0.9175, "close": 0.9251, "volume": 27854.3, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 0.9209, "high": 0.9216, "low": 0.911, "close": 0.9146, "volume": 7376.0, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 0.9165, "high": 0.9182, "low": 0.8942, "close": 0.8942, "volume": 84566.5, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 0.8977, "high": 0.9057, "low": 0.8898, "close": 0.8982, "volume": 317825.5, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 0.8982, "high": 0.9222, "low": 0.8948, "close": 0.9044, "volume": 28790.1, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 0.9044, "high": 0.9281, "low": 0.8779, "close": 0.9176, "volume": 407464.0, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 0.9171, "high": 0.9408, "low": 0.9138, "close": 0.9277, "volume": 28497.0, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 0.9275, "high": 0.9293, "low": 0.9135, "close": 0.9144, "volume": 12160.5, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 0.9153, "high": 0.9222, "low": 0.908, "close": 0.908, "volume": 30088.0, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 0.9119, "high": 0.9181, "low": 0.9021, "close": 0.9068, "volume": 36813.9, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 0.9065, "high": 0.9165, "low": 0.904, "close": 0.9098, "volume": 9114.9, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 0.9105, "high": 0.9394, "low": 0.9082, "close": 0.9352, "volume": 12363.5, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 0.9368, "high": 0.9457, "low": 0.9292, "close": 0.9406, "volume": 40429.6, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 0.9423, "high": 0.9537, "low": 0.942, "close": 0.9512, "volume": 5517.6, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 0.9479, "high": 0.9479, "low": 0.942, "close": 0.9452, "volume": 8042.5, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 0.9452, "high": 0.9452, "low": 0.9383, "close": 0.9416, "volume": 34765.5, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 0.9454, "high": 0.9536, "low": 0.9429, "close": 0.9446, "volume": 66018.0, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 0.9463, "high": 0.9543, "low": 0.946, "close": 0.946, "volume": 4589.1, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 0.9525, "high": 0.9536, "low": 0.9507, "close": 0.9507, "volume": 599.4, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 0.951, "high": 0.9589, "low": 0.951, "close": 0.9524, "volume": 76889.9, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 0.9554, "high": 0.963, "low": 0.9476, "close": 0.9476, "volume": 257135.8, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 0.9475, "high": 0.9589, "low": 0.9448, "close": 0.9589, "volume": 12472.1, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 0.9592, "high": 0.9649, "low": 0.9558, "close": 0.9558, "volume": 4136.5, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 0.9586, "high": 0.9694, "low": 0.9586, "close": 0.9665, "volume": 4139.1, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 0.9675, "high": 0.9897, "low": 0.9675, "close": 0.9832, "volume": 131599.0, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 0.9831, "high": 0.9831, "low": 0.9699, "close": 0.9701, "volume": 10784.8, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 0.9704, "high": 0.9724, "low": 0.9617, "close": 0.9628, "volume": 27490.7, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 0.9665, "high": 0.9665, "low": 0.9582, "close": 0.9603, "volume": 10545.7, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 0.9589, "high": 0.9782, "low": 0.9564, "close": 0.9705, "volume": 17170.9, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 0.9723, "high": 0.9961, "low": 0.9673, "close": 0.9757, "volume": 55052.2, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 0.9793, "high": 0.99, "low": 0.9777, "close": 0.9829, "volume": 110139.3, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 0.9828, "high": 0.9828, "low": 0.97, "close": 0.9758, "volume": 59427.4, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 0.9732, "high": 0.9951, "low": 0.972, "close": 0.9904, "volume": 26751.0, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 0.9928, "high": 1.0097, "low": 0.9913, "close": 1.0028, "volume": 43930.5, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 1.0027, "high": 1.0038, "low": 0.9959, "close": 0.997, "volume": 68549.3, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 0.9969, "high": 0.9995, "low": 0.9884, "close": 0.9961, "volume": 28961.8, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 0.9953, "high": 0.9953, "low": 0.9911, "close": 0.9932, "volume": 4276.9, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 0.9946, "high": 0.9961, "low": 0.993, "close": 0.9954, "volume": 767.8, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 0.9951, "high": 0.9986, "low": 0.9933, "close": 0.9974, "volume": 65911.3, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 0.9976, "high": 1.0021, "low": 0.993, "close": 0.9945, "volume": 13036.2, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 0.9975, "high": 1.0222, "low": 0.9893, "close": 1.0222, "volume": 51791.4, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 1.0151, "high": 1.03, "low": 1.0055, "close": 1.0264, "volume": 131249.9, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 1.0266, "high": 1.0266, "low": 1.0123, "close": 1.0189, "volume": 13311.3, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 1.0206, "high": 1.0303, "low": 1.0165, "close": 1.0186, "volume": 139990.7, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 1.02, "high": 1.0221, "low": 1.0135, "close": 1.0221, "volume": 26796.3, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 1.0208, "high": 1.035, "low": 1.015, "close": 1.0273, "volume": 55431.4, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 1.0279, "high": 1.052, "low": 1.0279, "close": 1.048, "volume": 106762.2, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 1.0463, "high": 1.0534, "low": 1.0434, "close": 1.0447, "volume": 10375.3, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 1.0451, "high": 1.0451, "low": 1.0121, "close": 1.0146, "volume": 29251.4, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 1.0181, "high": 1.0221, "low": 1.0125, "close": 1.0146, "volume": 1740.0, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 1.0121, "high": 1.0125, "low": 0.9942, "close": 1.0029, "volume": 185354.4, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 1.004, "high": 1.004, "low": 0.9924, "close": 1.0002, "volume": 13484.0, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 1.0033, "high": 1.0679, "low": 1.0022, "close": 1.0523, "volume": 469938.8, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 1.0514, "high": 1.055, "low": 1.0358, "close": 1.0517, "volume": 122850.0, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 1.052, "high": 1.0755, "low": 1.0485, "close": 1.0629, "volume": 287078.9, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 1.0691, "high": 1.0815, "low": 1.0533, "close": 1.0549, "volume": 92025.7, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 1.0536, "high": 1.0607, "low": 1.0513, "close": 1.052, "volume": 131135.4, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 1.0518, "high": 1.066, "low": 1.0518, "close": 1.0647, "volume": 212533.2, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 1.062, "high": 1.0662, "low": 1.0578, "close": 1.0629, "volume": 18708.5, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 1.0614, "high": 1.069, "low": 1.0512, "close": 1.0522, "volume": 26508.1, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 1.0548, "high": 1.0627, "low": 1.052, "close": 1.0615, "volume": 11879.2, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 1.0556, "high": 1.0698, "low": 1.0548, "close": 1.065, "volume": 15974.8, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 1.0683, "high": 1.0878, "low": 1.0676, "close": 1.0788, "volume": 37543.9, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 1.0775, "high": 1.0775, "low": 1.0405, "close": 1.0452, "volume": 216725.3, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 1.048, "high": 1.0601, "low": 1.0465, "close": 1.0587, "volume": 46851.7, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 1.0549, "high": 1.0576, "low": 1.0493, "close": 1.0528, "volume": 38153.5, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 1.0529, "high": 1.0567, "low": 1.0442, "close": 1.0493, "volume": 17095.3, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 1.053, "high": 1.0586, "low": 1.0503, "close": 1.0586, "volume": 9554.0, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 1.059, "high": 1.0598, "low": 1.0511, "close": 1.053, "volume": 4396.1, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 1.0537, "high": 1.0584, "low": 1.0499, "close": 1.0569, "volume": 6307.8, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 1.0581, "high": 1.0654, "low": 1.0581, "close": 1.0582, "volume": 5917.1, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 1.0595, "high": 1.0595, "low": 1.0288, "close": 1.0334, "volume": 43952.0, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 1.0361, "high": 1.0437, "low": 1.0282, "close": 1.0411, "volume": 32536.9, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 1.0412, "high": 1.047, "low": 1.0393, "close": 1.043, "volume": 2386.4, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 1.0392, "high": 1.0662, "low": 1.0392, "close": 1.0662, "volume": 19794.3, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 1.0613, "high": 1.1086, "low": 1.0581, "close": 1.1079, "volume": 101913.0, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 1.1089, "high": 1.1141, "low": 1.0799, "close": 1.0901, "volume": 185936.7, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 1.094, "high": 1.1021, "low": 1.0557, "close": 1.0674, "volume": 71349.9, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 1.066, "high": 1.1034, "low": 1.066, "close": 1.0985, "volume": 63148.3, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 1.0986, "high": 1.1427, "low": 1.0986, "close": 1.1258, "volume": 175067.9, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 1.1226, "high": 1.1423, "low": 1.1172, "close": 1.1329, "volume": 54160.2, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 1.1306, "high": 1.1319, "low": 1.1203, "close": 1.1266, "volume": 112313.0, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 1.124, "high": 1.1378, "low": 1.1228, "close": 1.1346, "volume": 166653.5, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 1.137, "high": 1.1385, "low": 1.1214, "close": 1.1236, "volume": 55373.6, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 1.1254, "high": 1.1257, "low": 1.1147, "close": 1.1217, "volume": 22055.3, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 1.1217, "high": 1.1217, "low": 1.0837, "close": 1.0921, "volume": 112655.4, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 1.0939, "high": 1.0944, "low": 1.0818, "close": 1.09, "volume": 137324.1, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 1.0896, "high": 1.0999, "low": 1.0844, "close": 1.0999, "volume": 42467.0, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 1.0948, "high": 1.109, "low": 1.0926, "close": 1.1079, "volume": 67788.9, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 1.107, "high": 1.1246, "low": 1.1031, "close": 1.1107, "volume": 57443.8, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 1.1079, "high": 1.1176, "low": 1.1059, "close": 1.1136, "volume": 53030.5, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 1.1169, "high": 1.1287, "low": 1.1103, "close": 1.1287, "volume": 43749.8, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 1.1285, "high": 1.1332, "low": 1.1238, "close": 1.1319, "volume": 16942.0, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 1.1302, "high": 1.1337, "low": 1.1227, "close": 1.1253, "volume": 2590.7, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 1.126, "high": 1.1275, "low": 1.1132, "close": 1.1137, "volume": 17948.5, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 1.1169, "high": 1.1241, "low": 1.1082, "close": 1.1241, "volume": 13302.3, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 1.1243, "high": 1.1262, "low": 1.1105, "close": 1.1167, "volume": 6839.9, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 1.1172, "high": 1.1272, "low": 1.1172, "close": 1.1272, "volume": 3789.7, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 1.1235, "high": 1.1315, "low": 1.1209, "close": 1.1247, "volume": 7682.4, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 1.1243, "high": 1.1265, "low": 1.11, "close": 1.1106, "volume": 25773.2, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 1.1128, "high": 1.1181, "low": 1.0985, "close": 1.105, "volume": 35230.1, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 1.1093, "high": 1.1182, "low": 1.1055, "close": 1.1166, "volume": 19734.3, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 1.1166, "high": 1.1285, "low": 1.1045, "close": 1.112, "volume": 58597.1, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 1.1136, "high": 1.1331, "low": 1.1103, "close": 1.126, "volume": 60220.2, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 1.1307, "high": 1.1493, "low": 1.1133, "close": 1.115, "volume": 63748.6, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 1.1148, "high": 1.1286, "low": 1.1121, "close": 1.1178, "volume": 25361.7, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 1.124, "high": 1.1386, "low": 1.124, "close": 1.1357, "volume": 53259.6, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 1.136, "high": 1.1606, "low": 1.1329, "close": 1.1575, "volume": 72206.1, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 1.1579, "high": 1.165, "low": 1.1445, "close": 1.1469, "volume": 50588.5, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 1.1476, "high": 1.1519, "low": 1.1366, "close": 1.1383, "volume": 20511.7, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 1.1366, "high": 1.1402, "low": 1.1269, "close": 1.1322, "volume": 20152.1, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 1.137, "high": 1.1456, "low": 1.1366, "close": 1.1405, "volume": 15715.2, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 1.137, "high": 1.1377, "low": 1.1206, "close": 1.1248, "volume": 11315.1, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 1.1268, "high": 1.1279, "low": 1.1205, "close": 1.122, "volume": 32783.6, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 1.1246, "high": 1.1246, "low": 1.0981, "close": 1.1044, "volume": 54940.6, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 1.107, "high": 1.11, "low": 1.0864, "close": 1.0948, "volume": 21566.4, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 1.097, "high": 1.1011, "low": 1.0588, "close": 1.0638, "volume": 86388.7, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 1.0606, "high": 1.081, "low": 1.0606, "close": 1.0769, "volume": 34185.8, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 1.0783, "high": 1.0783, "low": 1.0644, "close": 1.0648, "volume": 17947.5, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 1.0633, "high": 1.0739, "low": 1.0502, "close": 1.0714, "volume": 42778.4, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 1.0706, "high": 1.0706, "low": 1.0639, "close": 1.0674, "volume": 17524.5, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 1.0709, "high": 1.0718, "low": 1.0512, "close": 1.0609, "volume": 22547.0, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 1.0591, "high": 1.0728, "low": 1.0591, "close": 1.0711, "volume": 24388.2, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 1.0706, "high": 1.0716, "low": 1.0618, "close": 1.0659, "volume": 1289.3, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 1.0677, "high": 1.0947, "low": 1.0632, "close": 1.0934, "volume": 59243.2, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 1.0935, "high": 1.0935, "low": 1.0705, "close": 1.0705, "volume": 82640.4, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 1.0728, "high": 1.0843, "low": 1.0655, "close": 1.073, "volume": 29224.6, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 1.0745, "high": 1.0756, "low": 1.0561, "close": 1.0575, "volume": 70166.1, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 1.0575, "high": 1.066, "low": 1.055, "close": 1.0573, "volume": 57072.6, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 1.0572, "high": 1.0648, "low": 1.0517, "close": 1.0593, "volume": 24534.4, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 1.0609, "high": 1.075, "low": 1.0591, "close": 1.0723, "volume": 15703.8, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 1.071, "high": 1.0723, "low": 1.0573, "close": 1.063, "volume": 18575.0, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 1.0613, "high": 1.0705, "low": 1.0613, "close": 1.0653, "volume": 10307.7, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 1.0653, "high": 1.0785, "low": 1.0653, "close": 1.0741, "volume": 12835.9, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 1.0742, "high": 1.1043, "low": 1.0718, "close": 1.1022, "volume": 37548.1, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 1.102, "high": 1.1339, "low": 1.0981, "close": 1.1256, "volume": 39721.0, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 1.1232, "high": 1.1503, "low": 1.1171, "close": 1.1384, "volume": 96201.8, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 1.1383, "high": 1.141, "low": 1.1157, "close": 1.1184, "volume": 48534.5, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 1.1182, "high": 1.1197, "low": 1.0854, "close": 1.0854, "volume": 163154.9, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 1.0918, "high": 1.0933, "low": 1.0741, "close": 1.0741, "volume": 72899.1, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 1.0741, "high": 1.0785, "low": 1.0683, "close": 1.0752, "volume": 25351.5, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 1.0792, "high": 1.0865, "low": 1.068, "close": 1.068, "volume": 23004.6, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 1.068, "high": 1.0723, "low": 1.0613, "close": 1.0677, "volume": 10975.1, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 1.066, "high": 1.066, "low": 1.0382, "close": 1.0412, "volume": 89170.0, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 1.0396, "high": 1.044, "low": 1.0073, "close": 1.0423, "volume": 98732.3, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 1.0427, "high": 1.0476, "low": 1.0296, "close": 1.0398, "volume": 53590.0, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 1.0416, "high": 1.0416, "low": 1.0156, "close": 1.0228, "volume": 24761.3, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 1.0191, "high": 1.0456, "low": 1.0191, "close": 1.0421, "volume": 10730.3, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 1.045, "high": 1.0584, "low": 1.04, "close": 1.0584, "volume": 44270.9, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 1.0585, "high": 1.0843, "low": 1.0541, "close": 1.0795, "volume": 29379.0, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 1.0798, "high": 1.0899, "low": 1.0676, "close": 1.0714, "volume": 35732.6, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 1.0732, "high": 1.0799, "low": 1.0677, "close": 1.0701, "volume": 28584.4, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 1.0705, "high": 1.0854, "low": 1.0694, "close": 1.0846, "volume": 10666.7, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 1.0861, "high": 1.0872, "low": 1.0802, "close": 1.0866, "volume": 24746.0, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 1.0811, "high": 1.087, "low": 1.0735, "close": 1.0769, "volume": 27747.7, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 1.0826, "high": 1.0882, "low": 1.0638, "close": 1.0679, "volume": 42835.3, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 1.0684, "high": 1.0684, "low": 1.0169, "close": 1.0212, "volume": 79641.2, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 1.0166, "high": 1.0373, "low": 0.9812, "close": 1.0086, "volume": 456499.7, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 1.0079, "high": 1.0107, "low": 0.9647, "close": 0.9943, "volume": 295628.7, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 0.9884, "high": 0.9937, "low": 0.963, "close": 0.963, "volume": 91287.6, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 0.9703, "high": 0.9907, "low": 0.9679, "close": 0.981, "volume": 34273.3, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 0.9821, "high": 1.0121, "low": 0.9772, "close": 0.9936, "volume": 86408.4, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 0.9975, "high": 1.0084, "low": 0.9905, "close": 1.0067, "volume": 5491.0, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 1.0051, "high": 1.0153, "low": 0.9951, "close": 1.0057, "volume": 25347.1, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 1.0051, "high": 1.0194, "low": 1.0018, "close": 1.0085, "volume": 47191.7, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 1.0068, "high": 1.0739, "low": 1.0068, "close": 1.0621, "volume": 77840.3, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 1.0658, "high": 1.0887, "low": 1.0624, "close": 1.0751, "volume": 91114.2, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 1.0739, "high": 1.1004, "low": 1.0739, "close": 1.095, "volume": 18985.6, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 1.0905, "high": 1.0951, "low": 1.0667, "close": 1.077, "volume": 93846.2, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 1.077, "high": 1.0826, "low": 1.0709, "close": 1.0728, "volume": 66208.9, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 1.0779, "high": 1.0826, "low": 1.0695, "close": 1.0826, "volume": 23365.2, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 1.0825, "high": 1.0854, "low": 1.0414, "close": 1.051, "volume": 159195.2, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 1.0517, "high": 1.0649, "low": 1.049, "close": 1.0599, "volume": 6170.0, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 1.0601, "high": 1.0748, "low": 1.0601, "close": 1.073, "volume": 7185.5, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 1.0725, "high": 1.0727, "low": 1.0451, "close": 1.0493, "volume": 66000.4, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 1.0491, "high": 1.0601, "low": 1.0281, "close": 1.0601, "volume": 31129.4, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 1.0549, "high": 1.055, "low": 0.9789, "close": 1.0063, "volume": 112548.7, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 1.0064, "high": 1.0433, "low": 1.0064, "close": 1.0388, "volume": 30726.0, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 1.0416, "high": 1.0416, "low": 1.0296, "close": 1.0395, "volume": 15435.2, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 1.0333, "high": 1.0333, "low": 1.0235, "close": 1.027, "volume": 15860.0, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 1.0269, "high": 1.0315, "low": 1.0078, "close": 1.0143, "volume": 9036.6, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 1.0141, "high": 1.024, "low": 1.0, "close": 1.0206, "volume": 100389.8, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 1.0186, "high": 1.0207, "low": 1.0073, "close": 1.01, "volume": 96250.2, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 1.0076, "high": 1.014, "low": 0.993, "close": 0.993, "volume": 22233.8, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 0.9957, "high": 1.0056, "low": 0.9869, "close": 0.9945, "volume": 13493.2, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 0.9936, "high": 1.0015, "low": 0.9803, "close": 0.9952, "volume": 124010.0, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 0.9942, "high": 1.0005, "low": 0.9892, "close": 0.9965, "volume": 13509.0, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 0.9931, "high": 1.0561, "low": 0.9763, "close": 0.9938, "volume": 119359.9, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 0.9901, "high": 0.9953, "low": 0.9734, "close": 0.9777, "volume": 26609.7, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 0.9734, "high": 0.982, "low": 0.9668, "close": 0.9771, "volume": 25230.2, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 0.9778, "high": 0.9821, "low": 0.9706, "close": 0.9769, "volume": 17176.0, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 0.9796, "high": 0.9796, "low": 0.9528, "close": 0.9579, "volume": 17014.6, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 0.9595, "high": 0.9729, "low": 0.9582, "close": 0.9696, "volume": 21170.0, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 0.971, "high": 0.9906, "low": 0.9665, "close": 0.9877, "volume": 14556.0, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 0.9878, "high": 1.0027, "low": 0.9871, "close": 1.0006, "volume": 11495.5, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 0.9997, "high": 1.009, "low": 0.9973, "close": 1.0012, "volume": 13130.0, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 1.0012, "high": 1.0012, "low": 0.9919, "close": 0.9957, "volume": 13001.9, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 0.9961, "high": 1.0051, "low": 0.9829, "close": 0.9855, "volume": 23621.9, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 0.9876, "high": 0.9932, "low": 0.9792, "close": 0.9932, "volume": 17138.6, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 0.993, "high": 1.017, "low": 0.993, "close": 1.0007, "volume": 43668.7, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 1.0002, "high": 1.0187, "low": 1.0, "close": 1.0138, "volume": 15417.6, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 1.014, "high": 1.0279, "low": 1.0127, "close": 1.0266, "volume": 20123.3, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 1.0239, "high": 1.0254, "low": 1.0065, "close": 1.0143, "volume": 19904.2, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 1.0144, "high": 1.0147, "low": 1.002, "close": 1.008, "volume": 18005.7, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 1.0082, "high": 1.01, "low": 1.0021, "close": 1.0087, "volume": 30206.3, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 1.0091, "high": 1.0164, "low": 1.0053, "close": 1.0077, "volume": 23524.7, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 1.0092, "high": 1.0092, "low": 0.9991, "close": 1.0051, "volume": 33854.0, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 1.0045, "high": 1.0181, "low": 1.0021, "close": 1.016, "volume": 11435.8, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 1.0184, "high": 1.0185, "low": 1.0033, "close": 1.0041, "volume": 4918.5, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 1.0027, "high": 1.0082, "low": 1.0012, "close": 1.0078, "volume": 13624.4, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 1.0078, "high": 1.0084, "low": 1.0015, "close": 1.0015, "volume": 17594.3, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 1.0036, "high": 1.0071, "low": 0.9947, "close": 0.9991, "volume": 18425.2, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 1.0012, "high": 1.0037, "low": 0.9984, "close": 0.9984, "volume": 5182.5, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 0.9987, "high": 1.002, "low": 0.9952, "close": 0.9994, "volume": 41191.6, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 0.9961, "high": 1.0003, "low": 0.9882, "close": 0.9904, "volume": 6338.5, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 0.99, "high": 0.9931, "low": 0.9798, "close": 0.9925, "volume": 6369.6, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 0.9925, "high": 0.9967, "low": 0.9901, "close": 0.9934, "volume": 16255.1, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 0.9931, "high": 1.0033, "low": 0.9927, "close": 1.0033, "volume": 2317.5, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 1.0009, "high": 1.0147, "low": 0.9995, "close": 1.0147, "volume": 14290.8, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 1.0126, "high": 1.0191, "low": 1.01, "close": 1.0107, "volume": 7005.3, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 1.0095, "high": 1.0095, "low": 0.9892, "close": 0.9925, "volume": 18260.9, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 0.9927, "high": 0.9991, "low": 0.9849, "close": 0.9947, "volume": 8747.0, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 0.9889, "high": 0.9996, "low": 0.9878, "close": 0.9932, "volume": 7762.4, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 0.9905, "high": 0.9962, "low": 0.9849, "close": 0.9955, "volume": 5864.0, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 0.9963, "high": 1.0033, "low": 0.9953, "close": 0.9993, "volume": 9706.3, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 0.9991, "high": 0.9992, "low": 0.9798, "close": 0.987, "volume": 22361.0, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 0.9869, "high": 1.0023, "low": 0.9843, "close": 0.9961, "volume": 10919.7, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 0.9969, "high": 1.0655, "low": 0.9961, "close": 0.9983, "volume": 98881.4, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 0.9959, "high": 0.9991, "low": 0.9878, "close": 0.992, "volume": 11480.9, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 0.9889, "high": 0.9955, "low": 0.9826, "close": 0.9831, "volume": 15857.9, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 0.9872, "high": 0.9872, "low": 0.98, "close": 0.9829, "volume": 25939.6, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 0.9818, "high": 0.9868, "low": 0.979, "close": 0.9806, "volume": 40361.6, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 0.98, "high": 0.9835, "low": 0.97, "close": 0.9718, "volume": 54098.8, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 0.9717, "high": 0.9717, "low": 0.9617, "close": 0.9711, "volume": 70192.7, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 0.9709, "high": 0.9877, "low": 0.9709, "close": 0.9756, "volume": 20898.7, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 0.9754, "high": 0.9765, "low": 0.961, "close": 0.9648, "volume": 36844.0, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 0.9642, "high": 0.9729, "low": 0.9642, "close": 0.9709, "volume": 5552.6, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 0.9706, "high": 0.9739, "low": 0.9655, "close": 0.968, "volume": 4495.2, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 0.9669, "high": 0.9711, "low": 0.9636, "close": 0.9711, "volume": 17019.6, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 0.9688, "high": 0.9696, "low": 0.9632, "close": 0.9632, "volume": 1487.7, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 0.9629, "high": 0.9654, "low": 0.955, "close": 0.9568, "volume": 29469.1, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 0.9581, "high": 0.9611, "low": 0.954, "close": 0.9565, "volume": 10116.7, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 0.9565, "high": 0.9658, "low": 0.9529, "close": 0.9651, "volume": 13163.6, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 0.9662, "high": 0.9667, "low": 0.9553, "close": 0.9558, "volume": 8562.6, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 0.9595, "high": 0.9754, "low": 0.954, "close": 0.9741, "volume": 6207.6, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 0.9716, "high": 0.9981, "low": 0.9684, "close": 0.9935, "volume": 32282.3, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 0.9911, "high": 1.0009, "low": 0.9777, "close": 0.9941, "volume": 30108.2, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 0.9953, "high": 1.0106, "low": 0.9921, "close": 0.9921, "volume": 21515.3, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 0.992, "high": 0.9944, "low": 0.9814, "close": 0.9932, "volume": 23251.9, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 0.9892, "high": 0.9914, "low": 0.9772, "close": 0.9796, "volume": 7646.2, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 0.9771, "high": 0.9771, "low": 0.9658, "close": 0.9664, "volume": 11031.9, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 0.9694, "high": 1.0026, "low": 0.9694, "close": 0.9832, "volume": 34427.1, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 0.9798, "high": 0.9814, "low": 0.9631, "close": 0.9675, "volume": 9262.2, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 0.9701, "high": 0.991, "low": 0.9682, "close": 0.9871, "volume": 9776.8, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 0.988, "high": 0.9937, "low": 0.9853, "close": 0.9872, "volume": 6652.8, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 0.987, "high": 0.9874, "low": 0.9696, "close": 0.9696, "volume": 12773.4, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 0.9752, "high": 0.9776, "low": 0.9671, "close": 0.9686, "volume": 4869.6, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 0.9665, "high": 0.9723, "low": 0.9647, "close": 0.9662, "volume": 7956.7, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 0.9694, "high": 0.9875, "low": 0.9683, "close": 0.9811, "volume": 9534.2, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 0.9841, "high": 0.9979, "low": 0.9781, "close": 0.9958, "volume": 11586.9, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 0.9962, "high": 1.0068, "low": 0.9947, "close": 1.0068, "volume": 10350.5, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 1.006, "high": 1.0091, "low": 0.9961, "close": 0.9986, "volume": 5919.0, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 0.999, "high": 1.0013, "low": 0.9938, "close": 0.9975, "volume": 13008.2, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 0.997, "high": 1.0019, "low": 0.9958, "close": 1.0012, "volume": 1408.2, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 1.002, "high": 1.0047, "low": 0.9962, "close": 0.9972, "volume": 10646.1, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 1.0005, "high": 1.0024, "low": 0.9991, "close": 1.0021, "volume": 458.3, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 1.0033, "high": 1.0033, "low": 1.002, "close": 1.0033, "volume": 212.1, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 1.0019, "high": 1.0024, "low": 0.9981, "close": 1.0024, "volume": 2925.1, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 1.0042, "high": 1.0056, "low": 0.9982, "close": 0.9982, "volume": 22952.4, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 0.9982, "high": 1.0055, "low": 0.9939, "close": 1.0024, "volume": 5213.4, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 1.0031, "high": 1.0035, "low": 0.9876, "close": 0.9954, "volume": 17431.2, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 0.9956, "high": 0.9961, "low": 0.9869, "close": 0.9883, "volume": 6938.1, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 0.9881, "high": 0.9971, "low": 0.9849, "close": 0.9957, "volume": 4989.3, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 0.9957, "high": 0.9983, "low": 0.9904, "close": 0.9936, "volume": 6202.5, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 0.9957, "high": 0.9957, "low": 0.9878, "close": 0.9881, "volume": 6560.2, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 0.9883, "high": 0.9895, "low": 0.9729, "close": 0.9729, "volume": 18319.7, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 0.9745, "high": 0.9798, "low": 0.9719, "close": 0.9738, "volume": 20266.2, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 0.9744, "high": 0.9782, "low": 0.9705, "close": 0.9709, "volume": 27037.6, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 0.9705, "high": 0.9723, "low": 0.9683, "close": 0.9699, "volume": 8300.8, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 0.9696, "high": 0.9734, "low": 0.9661, "close": 0.9662, "volume": 10728.5, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 0.9659, "high": 0.9808, "low": 0.9659, "close": 0.9728, "volume": 31301.3, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 0.9751, "high": 0.9772, "low": 0.9747, "close": 0.9754, "volume": 25111.5, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 0.9755, "high": 0.9875, "low": 0.9755, "close": 0.9864, "volume": 6994.2, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 0.9867, "high": 0.9893, "low": 0.9795, "close": 0.9841, "volume": 12826.1, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 0.9819, "high": 0.9834, "low": 0.9774, "close": 0.9793, "volume": 3641.4, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 0.9789, "high": 0.9789, "low": 0.9723, "close": 0.9728, "volume": 1146.3, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 0.973, "high": 0.9767, "low": 0.973, "close": 0.9767, "volume": 1677.2, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 0.9766, "high": 0.9785, "low": 0.9738, "close": 0.9738, "volume": 400.7, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 0.975, "high": 0.9774, "low": 0.9709, "close": 0.9724, "volume": 2414.3, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 0.9705, "high": 0.9753, "low": 0.9685, "close": 0.9753, "volume": 1638.9, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 0.9759, "high": 0.9807, "low": 0.9733, "close": 0.9807, "volume": 8450.7, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 0.9778, "high": 0.979, "low": 0.9774, "close": 0.9774, "volume": 113.3, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 0.9803, "high": 0.9822, "low": 0.9782, "close": 0.9788, "volume": 868.4, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 0.9764, "high": 0.98, "low": 0.9727, "close": 0.9799, "volume": 1688.3, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 0.98, "high": 0.9881, "low": 0.98, "close": 0.9862, "volume": 5933.9, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 0.9872, "high": 0.9915, "low": 0.9835, "close": 0.9849, "volume": 58795.3, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 0.9831, "high": 0.9842, "low": 0.9776, "close": 0.9813, "volume": 6350.3, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 0.9828, "high": 0.9849, "low": 0.9809, "close": 0.9827, "volume": 4001.0, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 0.9841, "high": 0.9877, "low": 0.9839, "close": 0.9842, "volume": 2204.5, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 0.9847, "high": 0.9876, "low": 0.9824, "close": 0.9824, "volume": 30351.7, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 0.9823, "high": 0.9826, "low": 0.9796, "close": 0.9826, "volume": 2738.5, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 0.9836, "high": 0.9857, "low": 0.9823, "close": 0.9823, "volume": 2443.1, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 0.9812, "high": 0.9826, "low": 0.9762, "close": 0.9773, "volume": 7952.8, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 0.9769, "high": 0.9818, "low": 0.9761, "close": 0.9802, "volume": 7948.7, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 0.979, "high": 0.9808, "low": 0.9759, "close": 0.9773, "volume": 13117.2, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 0.9768, "high": 0.979, "low": 0.975, "close": 0.975, "volume": 4647.0, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 0.9782, "high": 0.9857, "low": 0.9782, "close": 0.9848, "volume": 12450.5, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 0.9835, "high": 0.9877, "low": 0.9825, "close": 0.9841, "volume": 39713.6, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 0.9823, "high": 0.9884, "low": 0.9823, "close": 0.988, "volume": 5337.1, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 0.986, "high": 0.9869, "low": 0.9856, "close": 0.9864, "volume": 802.9, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 0.9889, "high": 0.9919, "low": 0.9882, "close": 0.9917, "volume": 3171.0, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 0.9919, "high": 0.9937, "low": 0.9899, "close": 0.9921, "volume": 41810.6, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 0.9926, "high": 0.9926, "low": 0.9798, "close": 0.9823, "volume": 8906.4, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 0.9828, "high": 0.9856, "low": 0.9819, "close": 0.9856, "volume": 1332.7, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 0.985, "high": 0.9885, "low": 0.985, "close": 0.9864, "volume": 2755.5, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 0.9863, "high": 0.9897, "low": 0.9853, "close": 0.9897, "volume": 460.7, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 0.9895, "high": 0.9939, "low": 0.9895, "close": 0.9901, "volume": 8734.4, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 0.988, "high": 0.992, "low": 0.9879, "close": 0.9911, "volume": 4044.3, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 0.9898, "high": 0.9925, "low": 0.9894, "close": 0.9914, "volume": 9101.2, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 0.9907, "high": 0.9936, "low": 0.9881, "close": 0.9936, "volume": 15170.5, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 0.9936, "high": 0.9953, "low": 0.9903, "close": 0.9953, "volume": 2627.1, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 0.9946, "high": 0.9997, "low": 0.9928, "close": 0.9954, "volume": 23001.2, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 0.9956, "high": 0.9992, "low": 0.9939, "close": 0.9982, "volume": 1240.8, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 0.9982, "high": 0.9983, "low": 0.9895, "close": 0.9895, "volume": 5871.4, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 0.9893, "high": 0.9901, "low": 0.9826, "close": 0.9826, "volume": 10487.3, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 0.9822, "high": 0.9829, "low": 0.9701, "close": 0.9725, "volume": 22903.7, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 0.9709, "high": 0.9716, "low": 0.9525, "close": 0.9525, "volume": 47846.8, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 0.9525, "high": 0.9578, "low": 0.9404, "close": 0.9404, "volume": 68421.2, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 0.9402, "high": 0.9437, "low": 0.9257, "close": 0.929, "volume": 81541.8, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 0.9267, "high": 0.9278, "low": 0.9153, "close": 0.9159, "volume": 48073.3, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 0.9182, "high": 0.9326, "low": 0.9181, "close": 0.9285, "volume": 15876.4, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 0.9285, "high": 0.9285, "low": 0.9107, "close": 0.9111, "volume": 45289.9, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 0.9108, "high": 0.9149, "low": 0.8997, "close": 0.909, "volume": 131536.4, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 0.9083, "high": 0.9137, "low": 0.8906, "close": 0.8931, "volume": 23890.6, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 0.8955, "high": 0.898, "low": 0.8632, "close": 0.8879, "volume": 73180.1, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 0.8818, "high": 0.8835, "low": 0.868, "close": 0.8794, "volume": 15292.9, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 0.8772, "high": 0.8918, "low": 0.8772, "close": 0.8901, "volume": 25634.6, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 0.89, "high": 0.8901, "low": 0.8703, "close": 0.8722, "volume": 8690.0, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 0.8722, "high": 0.889, "low": 0.8722, "close": 0.882, "volume": 3547.4, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 0.881, "high": 0.9136, "low": 0.881, "close": 0.9115, "volume": 14820.4, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 0.9109, "high": 0.9242, "low": 0.904, "close": 0.9096, "volume": 27517.5, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 0.905, "high": 0.926, "low": 0.9032, "close": 0.925, "volume": 16271.2, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 0.9226, "high": 0.9266, "low": 0.9168, "close": 0.9175, "volume": 10672.0, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 0.9179, "high": 0.9275, "low": 0.9066, "close": 0.9095, "volume": 17941.8, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 0.9099, "high": 0.9134, "low": 0.9011, "close": 0.9032, "volume": 111651.6, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 0.9018, "high": 0.9071, "low": 0.895, "close": 0.8972, "volume": 10401.1, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 0.8986, "high": 0.9095, "low": 0.8986, "close": 0.9027, "volume": 13287.8, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 0.9074, "high": 0.9331, "low": 0.9068, "close": 0.9314, "volume": 28264.1, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 0.9309, "high": 0.9456, "low": 0.9265, "close": 0.931, "volume": 25791.9, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 0.931, "high": 0.9341, "low": 0.9242, "close": 0.9306, "volume": 6739.0, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 0.9329, "high": 0.935, "low": 0.9276, "close": 0.935, "volume": 1942.7, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 0.933, "high": 0.9425, "low": 0.928, "close": 0.928, "volume": 28035.6, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 0.93, "high": 0.9308, "low": 0.8845, "close": 0.9282, "volume": 74985.2, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 0.9279, "high": 0.9367, "low": 0.9279, "close": 0.9335, "volume": 19577.1, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 0.937, "high": 0.9425, "low": 0.9356, "close": 0.9408, "volume": 14673.7, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 0.9425, "high": 0.9546, "low": 0.9389, "close": 0.9509, "volume": 18716.8, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 0.9509, "high": 0.9621, "low": 0.9496, "close": 0.9571, "volume": 26722.0, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 0.9572, "high": 0.9581, "low": 0.9518, "close": 0.9521, "volume": 10605.6, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 0.9512, "high": 0.9605, "low": 0.9497, "close": 0.9557, "volume": 10991.5, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 0.9536, "high": 0.9567, "low": 0.9509, "close": 0.9567, "volume": 1910.3, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 0.9519, "high": 0.9519, "low": 0.9453, "close": 0.9511, "volume": 6326.9, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 0.9499, "high": 0.9594, "low": 0.9499, "close": 0.9594, "volume": 3378.9, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 0.9594, "high": 0.9657, "low": 0.9525, "close": 0.9606, "volume": 6833.0, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 0.9614, "high": 0.962, "low": 0.9511, "close": 0.9511, "volume": 16994.1, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 0.9506, "high": 0.9654, "low": 0.9505, "close": 0.9567, "volume": 13099.6, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 0.955, "high": 0.9574, "low": 0.9461, "close": 0.9521, "volume": 11249.8, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 0.9558, "high": 0.9647, "low": 0.9538, "close": 0.9553, "volume": 13597.3, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 0.9553, "high": 0.9573, "low": 0.939, "close": 0.9426, "volume": 90057.8, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 0.9447, "high": 0.9526, "low": 0.9447, "close": 0.946, "volume": 71068.2, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 0.9454, "high": 0.9475, "low": 0.932, "close": 0.9413, "volume": 19882.8, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 0.9411, "high": 0.9412, "low": 0.9315, "close": 0.9389, "volume": 4611.2, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 0.9389, "high": 0.9389, "low": 0.9185, "close": 0.9248, "volume": 25913.9, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 0.9247, "high": 0.9277, "low": 0.9085, "close": 0.9085, "volume": 22784.3, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 0.9125, "high": 0.9182, "low": 0.9077, "close": 0.914, "volume": 10932.7, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 0.9177, "high": 0.9201, "low": 0.9122, "close": 0.9184, "volume": 8710.2, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 0.9184, "high": 0.9275, "low": 0.9177, "close": 0.9254, "volume": 12277.9, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 0.9271, "high": 0.9277, "low": 0.9216, "close": 0.9241, "volume": 12560.6, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 0.9263, "high": 0.9338, "low": 0.9241, "close": 0.9241, "volume": 12322.0, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 0.924, "high": 0.9408, "low": 0.921, "close": 0.9372, "volume": 22716.9, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 0.9372, "high": 0.9496, "low": 0.9355, "close": 0.9428, "volume": 26250.8, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 0.942, "high": 0.9456, "low": 0.9384, "close": 0.9395, "volume": 10575.1, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 0.9434, "high": 0.9472, "low": 0.9424, "close": 0.9434, "volume": 2994.0, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 0.9434, "high": 0.9445, "low": 0.9399, "close": 0.9434, "volume": 706.9, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 0.9425, "high": 0.9457, "low": 0.9385, "close": 0.9391, "volume": 3192.5, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 0.9388, "high": 0.9388, "low": 0.9267, "close": 0.9295, "volume": 10873.2, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 0.9278, "high": 0.9349, "low": 0.9278, "close": 0.9321, "volume": 3828.4, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 0.935, "high": 0.9363, "low": 0.9306, "close": 0.9309, "volume": 1310.7, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 0.9317, "high": 0.9317, "low": 0.9247, "close": 0.9247, "volume": 5302.2, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 0.9246, "high": 0.9256, "low": 0.9168, "close": 0.9201, "volume": 98813.2, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 0.9233, "high": 0.9236, "low": 0.9161, "close": 0.9189, "volume": 4120.0, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 0.9221, "high": 0.925, "low": 0.9183, "close": 0.9209, "volume": 12075.2, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 0.923, "high": 0.923, "low": 0.9168, "close": 0.9209, "volume": 1949.5, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 0.9215, "high": 0.9294, "low": 0.9196, "close": 0.9231, "volume": 8605.8, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 0.9221, "high": 0.9349, "low": 0.9171, "close": 0.9322, "volume": 13944.8, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 0.9279, "high": 0.95, "low": 0.9058, "close": 0.9377, "volume": 78377.4, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 0.9378, "high": 0.9551, "low": 0.926, "close": 0.952, "volume": 131018.3, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 0.9469, "high": 0.9571, "low": 0.9434, "close": 0.9562, "volume": 16499.1, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 0.9503, "high": 0.9529, "low": 0.9433, "close": 0.9461, "volume": 7323.8, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 0.9456, "high": 0.952, "low": 0.9392, "close": 0.9417, "volume": 13383.1, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 0.9398, "high": 0.9492, "low": 0.9366, "close": 0.948, "volume": 7217.7, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 0.9481, "high": 0.9617, "low": 0.9481, "close": 0.9578, "volume": 13903.4, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 0.9567, "high": 0.961, "low": 0.9548, "close": 0.9563, "volume": 7452.8, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 0.9606, "high": 0.965, "low": 0.9568, "close": 0.9634, "volume": 18308.4, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 0.9632, "high": 0.9685, "low": 0.955, "close": 0.9643, "volume": 54083.5, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 0.9643, "high": 0.9643, "low": 0.9542, "close": 0.9558, "volume": 3527.2, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 0.9578, "high": 0.9623, "low": 0.9556, "close": 0.9596, "volume": 5677.1, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 0.9591, "high": 0.9609, "low": 0.9591, "close": 0.9609, "volume": 2569.9, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 0.9578, "high": 0.9584, "low": 0.9542, "close": 0.9584, "volume": 343.0, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 0.9576, "high": 0.9634, "low": 0.9575, "close": 0.9634, "volume": 3542.7, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 0.9631, "high": 0.9631, "low": 0.9608, "close": 0.9608, "volume": 1989.9, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 0.9607, "high": 0.9607, "low": 0.9607, "close": 0.9607, "volume": 209.8, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 0.9578, "high": 0.9578, "low": 0.9534, "close": 0.9535, "volume": 1059.7, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 0.954, "high": 0.9594, "low": 0.9518, "close": 0.9565, "volume": 5924.8, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 0.9592, "high": 0.9773, "low": 0.9559, "close": 0.9764, "volume": 25127.0, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 0.9754, "high": 0.9873, "low": 0.9747, "close": 0.9763, "volume": 69504.1, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 0.977, "high": 0.9788, "low": 0.9719, "close": 0.972, "volume": 5805.9, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 0.9715, "high": 0.9717, "low": 0.9673, "close": 0.9682, "volume": 34460.2, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 0.9722, "high": 0.974, "low": 0.9653, "close": 0.9703, "volume": 6061.1, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 0.9682, "high": 0.9698, "low": 0.9624, "close": 0.9665, "volume": 7499.0, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 0.9694, "high": 0.9695, "low": 0.961, "close": 0.9644, "volume": 5556.3, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 0.9632, "high": 0.9648, "low": 0.9626, "close": 0.9626, "volume": 983.4, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 0.9616, "high": 0.9679, "low": 0.9616, "close": 0.9673, "volume": 1819.3, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 0.9646, "high": 0.9672, "low": 0.96, "close": 0.96, "volume": 2054.8, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 0.9604, "high": 0.9612, "low": 0.9534, "close": 0.9584, "volume": 18425.4, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 0.9565, "high": 0.9588, "low": 0.9489, "close": 0.9529, "volume": 6827.7, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 0.9532, "high": 0.9532, "low": 0.9438, "close": 0.9452, "volume": 20680.6, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 0.9438, "high": 0.9445, "low": 0.9391, "close": 0.943, "volume": 6839.9, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 0.9439, "high": 0.9439, "low": 0.9368, "close": 0.9368, "volume": 50876.1, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 0.9378, "high": 0.9465, "low": 0.9376, "close": 0.9458, "volume": 25242.7, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 0.9456, "high": 0.9556, "low": 0.9456, "close": 0.9544, "volume": 7460.6, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 0.955, "high": 0.963, "low": 0.9511, "close": 0.9532, "volume": 8538.0, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 0.9519, "high": 0.9519, "low": 0.9454, "close": 0.9454, "volume": 9167.7, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 0.9491, "high": 0.9567, "low": 0.9454, "close": 0.9553, "volume": 3672.2, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 0.9563, "high": 0.9571, "low": 0.9519, "close": 0.9541, "volume": 448.7, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 0.958, "high": 0.9753, "low": 0.9572, "close": 0.9706, "volume": 10550.7, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 0.9742, "high": 0.9788, "low": 0.9705, "close": 0.9753, "volume": 13487.9, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 0.9765, "high": 0.98, "low": 0.9692, "close": 0.9707, "volume": 27687.1, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 0.9694, "high": 0.9761, "low": 0.9644, "close": 0.9703, "volume": 5931.4, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 0.9703, "high": 0.982, "low": 0.9691, "close": 0.9792, "volume": 14839.6, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 0.9782, "high": 0.9814, "low": 0.9684, "close": 0.9732, "volume": 26619.5, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 0.97, "high": 0.9705, "low": 0.9621, "close": 0.9654, "volume": 3970.6, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 0.9643, "high": 0.9685, "low": 0.9444, "close": 0.9465, "volume": 23991.4, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 0.9516, "high": 0.9571, "low": 0.9461, "close": 0.9475, "volume": 15856.5, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 0.9456, "high": 0.9464, "low": 0.9355, "close": 0.9426, "volume": 75833.9, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 0.9442, "high": 0.9472, "low": 0.936, "close": 0.9472, "volume": 5276.1, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 0.9464, "high": 0.9491, "low": 0.9421, "close": 0.9438, "volume": 12485.0, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 0.9435, "high": 0.9435, "low": 0.9398, "close": 0.9413, "volume": 3587.5, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 0.9418, "high": 0.9481, "low": 0.9403, "close": 0.9481, "volume": 2702.9, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 0.9485, "high": 0.9547, "low": 0.9485, "close": 0.9514, "volume": 3231.6, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 0.9489, "high": 0.9567, "low": 0.9479, "close": 0.9546, "volume": 3411.4, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 0.955, "high": 0.955, "low": 0.944, "close": 0.9442, "volume": 4786.3, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 0.9462, "high": 0.9488, "low": 0.9462, "close": 0.9466, "volume": 581.9, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 0.9484, "high": 0.954, "low": 0.9481, "close": 0.9522, "volume": 2580.1, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 0.9531, "high": 0.9531, "low": 0.942, "close": 0.9458, "volume": 2643.4, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 0.9459, "high": 0.9473, "low": 0.9371, "close": 0.938, "volume": 8920.4, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 0.9396, "high": 0.9398, "low": 0.9299, "close": 0.9348, "volume": 9514.2, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 0.9342, "high": 0.9343, "low": 0.9199, "close": 0.9229, "volume": 30061.3, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 0.9253, "high": 0.9306, "low": 0.9236, "close": 0.9245, "volume": 3674.4, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 0.9284, "high": 0.9322, "low": 0.9284, "close": 0.9322, "volume": 1174.7, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 0.9323, "high": 0.9363, "low": 0.9298, "close": 0.9344, "volume": 4112.0, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 0.9357, "high": 0.9357, "low": 0.925, "close": 0.925, "volume": 17611.3, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 0.9278, "high": 0.9305, "low": 0.9237, "close": 0.9237, "volume": 15554.4, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 0.9246, "high": 0.9289, "low": 0.9193, "close": 0.9289, "volume": 4603.7, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 0.9285, "high": 0.9299, "low": 0.9236, "close": 0.9236, "volume": 38147.7, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 0.9265, "high": 0.9323, "low": 0.9258, "close": 0.9309, "volume": 970.4, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 0.9284, "high": 0.9294, "low": 0.9209, "close": 0.9224, "volume": 1838.0, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 0.9207, "high": 0.9207, "low": 0.9099, "close": 0.9121, "volume": 75685.8, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 0.9107, "high": 0.9141, "low": 0.9043, "close": 0.9123, "volume": 23733.1, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 0.9101, "high": 0.9181, "low": 0.9073, "close": 0.9114, "volume": 23814.7, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 0.9102, "high": 0.9102, "low": 0.901, "close": 0.9026, "volume": 25445.8, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 0.9006, "high": 0.9006, "low": 0.8902, "close": 0.8982, "volume": 73059.3, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 0.8944, "high": 0.9105, "low": 0.8944, "close": 0.9076, "volume": 5047.2, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 0.9087, "high": 0.9107, "low": 0.9058, "close": 0.9077, "volume": 7132.5, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 0.9044, "high": 0.9044, "low": 0.8877, "close": 0.8884, "volume": 44919.0, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 0.8877, "high": 0.8922, "low": 0.8687, "close": 0.8697, "volume": 234208.7, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 0.8694, "high": 0.8805, "low": 0.8675, "close": 0.8758, "volume": 66913.8, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 0.8774, "high": 0.8907, "low": 0.877, "close": 0.8896, "volume": 17235.3, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 0.8908, "high": 0.8949, "low": 0.8908, "close": 0.8923, "volume": 1613.2, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 0.8887, "high": 0.8906, "low": 0.8759, "close": 0.8811, "volume": 6190.2, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 0.8827, "high": 0.8967, "low": 0.879, "close": 0.8911, "volume": 7060.6, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 0.8911, "high": 0.8945, "low": 0.8865, "close": 0.8945, "volume": 3857.8, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 0.8898, "high": 0.8898, "low": 0.8823, "close": 0.8882, "volume": 1503.7, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 0.8818, "high": 0.8823, "low": 0.8694, "close": 0.8709, "volume": 118463.6, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 0.8705, "high": 0.8772, "low": 0.8598, "close": 0.861, "volume": 19454.5, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 0.8633, "high": 0.8759, "low": 0.8601, "close": 0.8759, "volume": 2854.3, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 0.8761, "high": 0.8816, "low": 0.8727, "close": 0.8748, "volume": 5424.0, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 0.8733, "high": 0.8739, "low": 0.8598, "close": 0.8704, "volume": 7965.5, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 0.8676, "high": 0.8676, "low": 0.8302, "close": 0.8337, "volume": 60152.6, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 0.8364, "high": 0.8385, "low": 0.7951, "close": 0.8026, "volume": 119216.0, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 0.7999, "high": 0.8212, "low": 0.7937, "close": 0.7957, "volume": 157192.0, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 0.7935, "high": 0.824, "low": 0.7871, "close": 0.8133, "volume": 63233.0, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 0.8157, "high": 0.8267, "low": 0.808, "close": 0.8108, "volume": 24414.4, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 0.8111, "high": 0.8114, "low": 0.7906, "close": 0.7906, "volume": 39182.4, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 0.797, "high": 0.8089, "low": 0.759, "close": 0.7936, "volume": 93848.1, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 0.7936, "high": 0.8043, "low": 0.7637, "close": 0.8043, "volume": 40632.8, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 0.8046, "high": 0.8046, "low": 0.7392, "close": 0.7642, "volume": 88866.5, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 0.7644, "high": 0.7726, "low": 0.65, "close": 0.6545, "volume": 256634.8, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 0.6703, "high": 0.7136, "low": 0.612, "close": 0.6444, "volume": 281024.6, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 0.6444, "high": 0.6846, "low": 0.6405, "close": 0.6566, "volume": 207059.7, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 0.6689, "high": 0.6731, "low": 0.627, "close": 0.6331, "volume": 101873.4, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 0.6407, "high": 0.6821, "low": 0.6376, "close": 0.6821, "volume": 85124.2, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 0.6802, "high": 0.7067, "low": 0.6714, "close": 0.687, "volume": 62697.2, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 0.6884, "high": 0.738, "low": 0.6872, "close": 0.7198, "volume": 197974.8, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 0.7172, "high": 0.7172, "low": 0.6847, "close": 0.6944, "volume": 23478.7, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 0.6973, "high": 0.7118, "low": 0.685, "close": 0.6908, "volume": 35294.0, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 0.6925, "high": 0.7175, "low": 0.6919, "close": 0.7148, "volume": 10874.0, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 0.7152, "high": 0.7187, "low": 0.7062, "close": 0.712, "volume": 22412.2, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 0.7125, "high": 0.726, "low": 0.708, "close": 0.708, "volume": 18980.4, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 0.7078, "high": 0.7127, "low": 0.6906, "close": 0.6957, "volume": 20046.9, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 0.6974, "high": 0.727, "low": 0.6732, "close": 0.7252, "volume": 60158.9, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 0.7218, "high": 0.7709, "low": 0.7139, "close": 0.7703, "volume": 241772.7, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 0.7658, "high": 0.7768, "low": 0.7575, "close": 0.7666, "volume": 72287.8, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 0.767, "high": 0.7808, "low": 0.7579, "close": 0.7764, "volume": 20131.0, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 0.7676, "high": 0.7849, "low": 0.7676, "close": 0.7814, "volume": 23823.3, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 0.7852, "high": 0.8023, "low": 0.7806, "close": 0.8, "volume": 65597.7, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 0.8, "high": 0.8, "low": 0.7766, "close": 0.78, "volume": 36201.5, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 0.7816, "high": 0.8064, "low": 0.7816, "close": 0.8029, "volume": 66487.4, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 0.8058, "high": 0.8244, "low": 0.8028, "close": 0.817, "volume": 60438.7, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 0.8165, "high": 0.8187, "low": 0.8036, "close": 0.8107, "volume": 11272.3, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 0.8117, "high": 0.8183, "low": 0.8043, "close": 0.8051, "volume": 9967.4, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 0.8048, "high": 0.8182, "low": 0.802, "close": 0.8103, "volume": 31361.6, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 0.8149, "high": 0.8151, "low": 0.7935, "close": 0.7947, "volume": 27700.1, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 0.7964, "high": 0.797, "low": 0.7858, "close": 0.7903, "volume": 19942.0, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 0.7925, "high": 0.7935, "low": 0.7782, "close": 0.7782, "volume": 22565.5, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 0.7779, "high": 0.7784, "low": 0.7409, "close": 0.7452, "volume": 98221.3, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 0.7518, "high": 0.758, "low": 0.7469, "close": 0.7526, "volume": 5825.4, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 0.7504, "high": 0.7533, "low": 0.7166, "close": 0.7186, "volume": 25850.7, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 0.7199, "high": 0.7341, "low": 0.717, "close": 0.7232, "volume": 6031.3, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 0.7271, "high": 0.7421, "low": 0.7271, "close": 0.7344, "volume": 15599.0, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 0.739, "high": 0.7526, "low": 0.7373, "close": 0.7485, "volume": 34426.9, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 0.7454, "high": 0.758, "low": 0.745, "close": 0.7475, "volume": 9368.1, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 0.7487, "high": 0.7666, "low": 0.7487, "close": 0.7611, "volume": 7894.5, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 0.7601, "high": 0.7669, "low": 0.7513, "close": 0.7533, "volume": 8727.9, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 0.7558, "high": 0.7773, "low": 0.7479, "close": 0.7701, "volume": 31465.1, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 0.7711, "high": 0.7711, "low": 0.7491, "close": 0.7586, "volume": 10121.0, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 0.7596, "high": 0.7681, "low": 0.7551, "close": 0.7559, "volume": 9270.5, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 0.7601, "high": 0.7627, "low": 0.7506, "close": 0.7558, "volume": 3345.7, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 0.7548, "high": 0.7651, "low": 0.7548, "close": 0.7651, "volume": 1216.4, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 0.7651, "high": 0.7881, "low": 0.7536, "close": 0.7536, "volume": 39781.8, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 0.7561, "high": 0.7611, "low": 0.709, "close": 0.7473, "volume": 121197.9, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 0.7454, "high": 0.7455, "low": 0.7224, "close": 0.7245, "volume": 56216.1, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 0.7296, "high": 0.7414, "low": 0.728, "close": 0.736, "volume": 29650.0, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 0.7388, "high": 0.7482, "low": 0.7386, "close": 0.7474, "volume": 8908.8, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 0.7451, "high": 0.7498, "low": 0.7401, "close": 0.7448, "volume": 1811.9, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 0.7499, "high": 0.7535, "low": 0.7439, "close": 0.7444, "volume": 15685.8, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 0.7475, "high": 0.758, "low": 0.7403, "close": 0.7545, "volume": 33937.1, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 0.7534, "high": 0.7591, "low": 0.7509, "close": 0.7547, "volume": 11209.6, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 0.7563, "high": 0.7563, "low": 0.7485, "close": 0.7494, "volume": 2220.4, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 0.7518, "high": 0.7587, "low": 0.742, "close": 0.7579, "volume": 3530.3, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 0.7557, "high": 0.7557, "low": 0.7429, "close": 0.7456, "volume": 2196.6, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 0.745, "high": 0.7545, "low": 0.745, "close": 0.7529, "volume": 962.2, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 0.7522, "high": 0.7522, "low": 0.7473, "close": 0.7504, "volume": 238.7, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 0.7542, "high": 0.7577, "low": 0.7473, "close": 0.7501, "volume": 3408.6, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 0.7542, "high": 0.7555, "low": 0.7531, "close": 0.7531, "volume": 353.3, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 0.7567, "high": 0.7694, "low": 0.7567, "close": 0.7682, "volume": 18173.7, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 0.769, "high": 0.7715, "low": 0.7611, "close": 0.7616, "volume": 2449.2, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 0.7623, "high": 0.772, "low": 0.7623, "close": 0.7703, "volume": 1104.5, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 0.7714, "high": 0.7754, "low": 0.7629, "close": 0.7642, "volume": 20383.6, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 0.7666, "high": 0.7717, "low": 0.7555, "close": 0.7616, "volume": 17812.1, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 0.761, "high": 0.761, "low": 0.7427, "close": 0.7537, "volume": 23932.5, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 0.7531, "high": 0.7531, "low": 0.7328, "close": 0.7408, "volume": 35340.6, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 0.7384, "high": 0.7431, "low": 0.7284, "close": 0.7336, "volume": 39749.4, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 0.7358, "high": 0.7482, "low": 0.7358, "close": 0.7476, "volume": 7358.8, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 0.7487, "high": 0.752, "low": 0.7341, "close": 0.74, "volume": 7170.2, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 0.7416, "high": 0.7436, "low": 0.7362, "close": 0.7362, "volume": 19483.4, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 0.7361, "high": 0.7408, "low": 0.7261, "close": 0.7305, "volume": 7280.2, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 0.7307, "high": 0.7357, "low": 0.7296, "close": 0.7324, "volume": 5501.9, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 0.7357, "high": 0.7423, "low": 0.7345, "close": 0.7359, "volume": 26817.7, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 0.7351, "high": 0.7482, "low": 0.7334, "close": 0.741, "volume": 6143.6, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 0.7445, "high": 0.7514, "low": 0.739, "close": 0.7464, "volume": 83403.9, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 0.7482, "high": 0.7509, "low": 0.7418, "close": 0.7502, "volume": 6878.0, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 0.7492, "high": 0.7563, "low": 0.7492, "close": 0.7563, "volume": 3615.6, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 0.7535, "high": 0.756, "low": 0.7522, "close": 0.755, "volume": 5206.2, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 0.7563, "high": 0.7641, "low": 0.751, "close": 0.7621, "volume": 18295.7, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 0.7614, "high": 0.7647, "low": 0.7609, "close": 0.7612, "volume": 40.0, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 0.7584, "high": 0.7605, "low": 0.7525, "close": 0.7525, "volume": 4393.4, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 0.7542, "high": 0.7634, "low": 0.7538, "close": 0.763, "volume": 5458.4, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 0.7599, "high": 0.7635, "low": 0.7574, "close": 0.7605, "volume": 17617.3, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 0.7605, "high": 0.7605, "low": 0.75, "close": 0.7547, "volume": 17751.1, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 0.7536, "high": 0.7536, "low": 0.7385, "close": 0.7424, "volume": 12703.4, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 0.7413, "high": 0.7494, "low": 0.7413, "close": 0.7447, "volume": 19366.5, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 0.7421, "high": 0.7434, "low": 0.7257, "close": 0.7335, "volume": 19461.2, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 0.7325, "high": 0.7327, "low": 0.7048, "close": 0.7103, "volume": 64440.9, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 0.7135, "high": 0.7175, "low": 0.7033, "close": 0.7044, "volume": 33371.5, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 0.7049, "high": 0.7246, "low": 0.7034, "close": 0.7133, "volume": 18697.0, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 0.7126, "high": 0.7152, "low": 0.706, "close": 0.706, "volume": 16276.8, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 0.7059, "high": 0.7151, "low": 0.6989, "close": 0.7032, "volume": 14663.5, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 0.7012, "high": 0.7205, "low": 0.7012, "close": 0.719, "volume": 13212.7, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 0.7208, "high": 0.7208, "low": 0.7035, "close": 0.7139, "volume": 4905.7, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 0.7138, "high": 0.7138, "low": 0.7037, "close": 0.7122, "volume": 69994.8, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 0.7117, "high": 0.7128, "low": 0.699, "close": 0.7047, "volume": 3909.2, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 0.7047, "high": 0.72, "low": 0.7047, "close": 0.7112, "volume": 6634.7, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 0.7132, "high": 0.732, "low": 0.7132, "close": 0.7288, "volume": 9786.5, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 0.726, "high": 0.7301, "low": 0.7241, "close": 0.726, "volume": 2611.8, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 0.7277, "high": 0.7277, "low": 0.7197, "close": 0.723, "volume": 1402.8, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 0.7262, "high": 0.7279, "low": 0.7219, "close": 0.7247, "volume": 514.4, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 0.7212, "high": 0.7212, "low": 0.7132, "close": 0.7185, "volume": 3052.5, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 0.7188, "high": 0.7188, "low": 0.7046, "close": 0.7112, "volume": 35256.8, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 0.7126, "high": 0.7216, "low": 0.7126, "close": 0.7137, "volume": 5698.1, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 0.7134, "high": 0.7244, "low": 0.7134, "close": 0.7218, "volume": 2646.9, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 0.7202, "high": 0.7289, "low": 0.7202, "close": 0.7281, "volume": 3430.0, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 0.7274, "high": 0.7339, "low": 0.7274, "close": 0.7301, "volume": 7194.9, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 0.729, "high": 0.7369, "low": 0.7286, "close": 0.7323, "volume": 17197.6, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 0.731, "high": 0.7343, "low": 0.727, "close": 0.7328, "volume": 3855.2, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 0.7302, "high": 0.7449, "low": 0.7226, "close": 0.7372, "volume": 20419.5, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 0.7441, "high": 0.7523, "low": 0.7396, "close": 0.7495, "volume": 120165.9, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 0.7435, "high": 0.7435, "low": 0.7241, "close": 0.73, "volume": 31641.2, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 0.7256, "high": 0.7343, "low": 0.7231, "close": 0.7262, "volume": 5135.9, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 0.7264, "high": 0.7264, "low": 0.7163, "close": 0.718, "volume": 16826.6, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 0.7208, "high": 0.7298, "low": 0.7208, "close": 0.7256, "volume": 1459.8, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 0.7233, "high": 0.7238, "low": 0.7153, "close": 0.7153, "volume": 1536.6, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 0.7145, "high": 0.715, "low": 0.6956, "close": 0.6975, "volume": 112751.5, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 0.6995, "high": 0.7061, "low": 0.698, "close": 0.6999, "volume": 6601.1, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 0.6971, "high": 0.6989, "low": 0.6917, "close": 0.6985, "volume": 46871.1, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 0.6984, "high": 0.7058, "low": 0.6979, "close": 0.7058, "volume": 3624.6, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 0.7056, "high": 0.7162, "low": 0.7056, "close": 0.7116, "volume": 5195.5, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 0.7117, "high": 0.7117, "low": 0.7033, "close": 0.7033, "volume": 25766.7, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 0.7045, "high": 0.7045, "low": 0.6992, "close": 0.7033, "volume": 57187.2, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 0.7048, "high": 0.7067, "low": 0.6998, "close": 0.7015, "volume": 1769.7, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 0.7006, "high": 0.7008, "low": 0.6951, "close": 0.6961, "volume": 8805.9, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 0.6951, "high": 0.6961, "low": 0.6914, "close": 0.6945, "volume": 57707.2, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 0.6931, "high": 0.6962, "low": 0.6925, "close": 0.6939, "volume": 3103.7, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 0.6949, "high": 0.7015, "low": 0.6884, "close": 0.6999, "volume": 9849.9, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 0.6986, "high": 0.6986, "low": 0.6912, "close": 0.6912, "volume": 5562.5, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 0.6926, "high": 0.6946, "low": 0.6911, "close": 0.6911, "volume": 1755.4, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 0.6948, "high": 0.6948, "low": 0.6871, "close": 0.6899, "volume": 2471.6, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 0.6889, "high": 0.69, "low": 0.6854, "close": 0.6895, "volume": 1367.9, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 0.6917, "high": 0.6931, "low": 0.6863, "close": 0.6894, "volume": 1493.5, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 0.6912, "high": 0.6988, "low": 0.6903, "close": 0.6965, "volume": 1809.6, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 0.6945, "high": 0.6945, "low": 0.6875, "close": 0.692, "volume": 5876.3, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 0.6931, "high": 0.6969, "low": 0.6861, "close": 0.6892, "volume": 2591.5, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 0.6884, "high": 0.6928, "low": 0.6816, "close": 0.6928, "volume": 11637.1, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 0.6929, "high": 0.7151, "low": 0.6929, "close": 0.6986, "volume": 101446.6, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 0.6988, "high": 0.7034, "low": 0.6953, "close": 0.6987, "volume": 4608.6, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 0.6996, "high": 0.7021, "low": 0.6977, "close": 0.6981, "volume": 6572.9, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 0.6996, "high": 0.7014, "low": 0.6974, "close": 0.6994, "volume": 4810.2, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 0.6999, "high": 0.7011, "low": 0.6979, "close": 0.7011, "volume": 5235.3, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 0.7027, "high": 0.7032, "low": 0.6966, "close": 0.6992, "volume": 4452.1, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 0.7023, "high": 0.7049, "low": 0.7022, "close": 0.7023, "volume": 20895.1, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 0.7005, "high": 0.7025, "low": 0.6977, "close": 0.7001, "volume": 15886.6, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 0.699, "high": 0.7066, "low": 0.699, "close": 0.7031, "volume": 12107.6, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 0.701, "high": 0.701, "low": 0.6994, "close": 0.7001, "volume": 167.5, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 0.6994, "high": 0.7151, "low": 0.6994, "close": 0.7122, "volume": 12158.4, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 0.7115, "high": 0.7115, "low": 0.7046, "close": 0.7071, "volume": 1029.0, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 0.7096, "high": 0.7096, "low": 0.704, "close": 0.704, "volume": 2385.3, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 0.7037, "high": 0.7037, "low": 0.6997, "close": 0.6998, "volume": 2377.2, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 0.7021, "high": 0.7061, "low": 0.7021, "close": 0.7036, "volume": 558.7, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 0.7055, "high": 0.7063, "low": 0.704, "close": 0.7055, "volume": 1449.5, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 0.7047, "high": 0.7048, "low": 0.6972, "close": 0.7015, "volume": 11747.2, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 0.6999, "high": 0.7029, "low": 0.6988, "close": 0.7001, "volume": 1382.9, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 0.7011, "high": 0.7018, "low": 0.6976, "close": 0.6976, "volume": 1546.0, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 0.6981, "high": 0.6992, "low": 0.6933, "close": 0.6946, "volume": 9987.1, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 0.6931, "high": 0.6931, "low": 0.6787, "close": 0.6808, "volume": 20854.0, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 0.6853, "high": 0.6876, "low": 0.6829, "close": 0.6851, "volume": 25249.4, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 0.6846, "high": 0.6935, "low": 0.6846, "close": 0.6935, "volume": 9599.0, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 0.6935, "high": 0.6972, "low": 0.6913, "close": 0.697, "volume": 2018.0, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 0.6956, "high": 0.6972, "low": 0.6882, "close": 0.6882, "volume": 10268.0, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 0.6882, "high": 0.6893, "low": 0.6865, "close": 0.6893, "volume": 3495.2, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 0.6876, "high": 0.6897, "low": 0.6798, "close": 0.6825, "volume": 3743.4, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 0.6831, "high": 0.6884, "low": 0.6828, "close": 0.6828, "volume": 3586.0, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 0.6829, "high": 0.6829, "low": 0.652, "close": 0.657, "volume": 111816.4, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 0.6563, "high": 0.6782, "low": 0.6511, "close": 0.6705, "volume": 54422.8, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 0.6675, "high": 0.6837, "low": 0.6667, "close": 0.6816, "volume": 6303.1, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 0.6843, "high": 0.6971, "low": 0.6814, "close": 0.6912, "volume": 12824.9, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 0.6901, "high": 0.6901, "low": 0.6656, "close": 0.6671, "volume": 69875.3, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 0.6678, "high": 0.6712, "low": 0.6638, "close": 0.6673, "volume": 8825.7, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 0.666, "high": 0.6961, "low": 0.6657, "close": 0.6862, "volume": 18159.8, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 0.6854, "high": 0.6945, "low": 0.6854, "close": 0.6894, "volume": 3876.6, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 0.6894, "high": 0.6995, "low": 0.6894, "close": 0.6947, "volume": 3913.4, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 0.6926, "high": 0.6926, "low": 0.6882, "close": 0.6909, "volume": 664.6, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 0.6926, "high": 0.6958, "low": 0.6926, "close": 0.6958, "volume": 3088.4, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 0.6949, "high": 0.7047, "low": 0.6949, "close": 0.7004, "volume": 3570.1, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 0.7021, "high": 0.7048, "low": 0.6985, "close": 0.7008, "volume": 1097.4, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 0.7001, "high": 0.7022, "low": 0.6972, "close": 0.6972, "volume": 2545.7, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 0.6982, "high": 0.7019, "low": 0.6982, "close": 0.7001, "volume": 7139.6, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 0.7, "high": 0.7012, "low": 0.6932, "close": 0.6936, "volume": 2496.4, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 0.6947, "high": 0.7162, "low": 0.6947, "close": 0.7149, "volume": 9538.7, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 0.7145, "high": 0.7145, "low": 0.701, "close": 0.7045, "volume": 18056.0, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 0.7053, "high": 0.7053, "low": 0.6951, "close": 0.7011, "volume": 20738.8, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 0.7015, "high": 0.7046, "low": 0.698, "close": 0.7024, "volume": 4308.4, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 0.7013, "high": 0.7046, "low": 0.6983, "close": 0.702, "volume": 239.3, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 0.7037, "high": 0.7054, "low": 0.7022, "close": 0.7045, "volume": 2816.9, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 0.7042, "high": 0.7046, "low": 0.6986, "close": 0.6998, "volume": 52222.8, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 0.7006, "high": 0.7049, "low": 0.7, "close": 0.7043, "volume": 3527.5, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 0.7043, "high": 0.7046, "low": 0.7008, "close": 0.7008, "volume": 481.1, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 0.702, "high": 0.7262, "low": 0.6992, "close": 0.7085, "volume": 61806.5, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 0.707, "high": 0.7108, "low": 0.7035, "close": 0.7108, "volume": 9074.0, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 0.7123, "high": 0.7421, "low": 0.7116, "close": 0.7421, "volume": 52673.3, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 0.7423, "high": 0.7506, "low": 0.7352, "close": 0.7477, "volume": 59558.2, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 0.7484, "high": 0.7494, "low": 0.7369, "close": 0.7443, "volume": 28584.8, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 0.7423, "high": 0.7583, "low": 0.7408, "close": 0.7501, "volume": 24965.6, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 0.7528, "high": 0.8064, "low": 0.7476, "close": 0.7896, "volume": 115921.6, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 0.7887, "high": 0.8127, "low": 0.7778, "close": 0.8127, "volume": 40399.4, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 0.807, "high": 0.807, "low": 0.7897, "close": 0.7963, "volume": 34800.3, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 0.7973, "high": 0.8024, "low": 0.7934, "close": 0.8021, "volume": 15287.5, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 0.7998, "high": 0.8203, "low": 0.7998, "close": 0.8042, "volume": 37544.4, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 0.8073, "high": 0.8118, "low": 0.796, "close": 0.798, "volume": 14725.8, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 0.7987, "high": 0.8006, "low": 0.7927, "close": 0.7955, "volume": 5451.7, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 0.7974, "high": 0.8077, "low": 0.7953, "close": 0.8073, "volume": 9943.6, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 0.8074, "high": 0.8165, "low": 0.7951, "close": 0.8102, "volume": 62866.6, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 0.8095, "high": 0.8151, "low": 0.7807, "close": 0.7886, "volume": 69640.1, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 0.789, "high": 0.8, "low": 0.7866, "close": 0.7908, "volume": 60425.4, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 0.7922, "high": 0.7995, "low": 0.7852, "close": 0.7961, "volume": 34319.6, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 0.795, "high": 0.8023, "low": 0.7451, "close": 0.7827, "volume": 115312.8, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 0.782, "high": 0.7832, "low": 0.7666, "close": 0.7695, "volume": 14736.0, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 0.7663, "high": 0.768, "low": 0.7545, "close": 0.7567, "volume": 14390.1, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 0.7597, "high": 0.7654, "low": 0.7522, "close": 0.7654, "volume": 16085.5, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 0.7632, "high": 0.7789, "low": 0.7625, "close": 0.7778, "volume": 31626.5, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 0.7789, "high": 0.794, "low": 0.7755, "close": 0.7871, "volume": 43578.4, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 0.7903, "high": 0.797, "low": 0.7731, "close": 0.7762, "volume": 10858.0, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 0.7763, "high": 0.7857, "low": 0.7763, "close": 0.7785, "volume": 16431.7, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 0.7777, "high": 0.7856, "low": 0.7754, "close": 0.7839, "volume": 7338.6, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 0.78, "high": 0.78, "low": 0.7688, "close": 0.7749, "volume": 4437.5, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 0.7756, "high": 0.7773, "low": 0.7577, "close": 0.7609, "volume": 24321.5, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 0.7606, "high": 0.7662, "low": 0.7567, "close": 0.7645, "volume": 34246.4, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 0.7627, "high": 0.7636, "low": 0.7546, "close": 0.7589, "volume": 23806.0, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 0.759, "high": 0.7707, "low": 0.759, "close": 0.7691, "volume": 14506.2, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 0.7671, "high": 0.7673, "low": 0.7575, "close": 0.76, "volume": 921.5, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 0.7617, "high": 0.7735, "low": 0.7604, "close": 0.7655, "volume": 9769.0, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 0.7732, "high": 0.7764, "low": 0.77, "close": 0.7724, "volume": 2428.2, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 0.77, "high": 0.7934, "low": 0.7653, "close": 0.7898, "volume": 19729.0, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 0.7878, "high": 0.793, "low": 0.7835, "close": 0.7898, "volume": 5804.9, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 0.7915, "high": 0.7995, "low": 0.7853, "close": 0.7856, "volume": 27247.7, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 0.7884, "high": 0.797, "low": 0.7859, "close": 0.7859, "volume": 6390.8, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 0.7851, "high": 0.7986, "low": 0.7479, "close": 0.7748, "volume": 101569.0, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 0.7693, "high": 0.778, "low": 0.7562, "close": 0.7738, "volume": 18901.9, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 0.7687, "high": 0.7791, "low": 0.7593, "close": 0.7694, "volume": 35097.4, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 0.7715, "high": 0.7875, "low": 0.7596, "close": 0.7826, "volume": 19901.9, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 0.787, "high": 0.792, "low": 0.7827, "close": 0.787, "volume": 11133.9, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 0.7868, "high": 0.7868, "low": 0.7799, "close": 0.7836, "volume": 19773.5, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 0.783, "high": 0.7881, "low": 0.7753, "close": 0.785, "volume": 45537.4, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 0.7844, "high": 0.7944, "low": 0.7841, "close": 0.7888, "volume": 35881.2, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 0.7891, "high": 0.7937, "low": 0.7857, "close": 0.7918, "volume": 23825.1, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 0.7924, "high": 0.8068, "low": 0.7893, "close": 0.797, "volume": 85362.6, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 0.7992, "high": 0.7995, "low": 0.7915, "close": 0.7959, "volume": 4685.1, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 0.7972, "high": 0.7972, "low": 0.7895, "close": 0.7933, "volume": 24583.8, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 0.7944, "high": 0.8018, "low": 0.791, "close": 0.8018, "volume": 24745.0, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 0.7977, "high": 0.7977, "low": 0.7885, "close": 0.7885, "volume": 39124.7, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 0.7883, "high": 0.7899, "low": 0.74, "close": 0.7834, "volume": 205169.1, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 0.785, "high": 0.7876, "low": 0.775, "close": 0.7767, "volume": 11075.7, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 0.7771, "high": 0.7803, "low": 0.7717, "close": 0.7779, "volume": 21907.3, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 0.779, "high": 0.7825, "low": 0.7705, "close": 0.7711, "volume": 4239.9, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 0.7757, "high": 0.7864, "low": 0.775, "close": 0.7846, "volume": 4943.3, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 0.7822, "high": 0.7865, "low": 0.7744, "close": 0.7744, "volume": 2422.1, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 0.775, "high": 0.7826, "low": 0.775, "close": 0.7804, "volume": 4645.8, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 0.7806, "high": 0.7809, "low": 0.7799, "close": 0.7809, "volume": 24.1, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 0.781, "high": 0.7843, "low": 0.7804, "close": 0.7806, "volume": 84.5, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 0.7817, "high": 0.7858, "low": 0.7795, "close": 0.7795, "volume": 8955.6, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 0.7785, "high": 0.787, "low": 0.7777, "close": 0.7829, "volume": 49197.2, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 0.7816, "high": 0.7816, "low": 0.771, "close": 0.7778, "volume": 26078.3, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 0.7798, "high": 0.792, "low": 0.775, "close": 0.7876, "volume": 10405.8, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 0.7862, "high": 0.7943, "low": 0.7754, "close": 0.7782, "volume": 13487.6, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 0.7804, "high": 0.7853, "low": 0.7764, "close": 0.7839, "volume": 5601.1, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 0.7856, "high": 0.7986, "low": 0.7826, "close": 0.7983, "volume": 21836.4, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 0.7986, "high": 0.8129, "low": 0.7948, "close": 0.7992, "volume": 136901.1, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 0.7993, "high": 0.8101, "low": 0.7985, "close": 0.8083, "volume": 66287.2, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 0.8114, "high": 0.824, "low": 0.8082, "close": 0.8133, "volume": 48518.8, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 0.8158, "high": 0.8298, "low": 0.8096, "close": 0.8111, "volume": 55849.6, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 0.8096, "high": 0.8124, "low": 0.8044, "close": 0.8118, "volume": 6512.2, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 0.8124, "high": 0.8146, "low": 0.7999, "close": 0.8053, "volume": 19001.7, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 0.8046, "high": 0.8046, "low": 0.7975, "close": 0.8011, "volume": 1897.1, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 0.8011, "high": 0.8041, "low": 0.8001, "close": 0.8021, "volume": 154.9, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 0.8008, "high": 0.8131, "low": 0.8, "close": 0.8113, "volume": 2568.9, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 0.8106, "high": 0.8139, "low": 0.8049, "close": 0.8049, "volume": 1452.5, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 0.8058, "high": 0.8058, "low": 0.7992, "close": 0.8, "volume": 4439.7, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 0.7991, "high": 0.8012, "low": 0.7959, "close": 0.7981, "volume": 2047.5, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 0.7975, "high": 0.8006, "low": 0.7975, "close": 0.7992, "volume": 24224.5, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 0.7985, "high": 0.821, "low": 0.7985, "close": 0.811, "volume": 7480.3, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 0.8116, "high": 0.8262, "low": 0.8116, "close": 0.8221, "volume": 8692.8, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 0.8191, "high": 0.8191, "low": 0.8109, "close": 0.811, "volume": 1580.6, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 0.8131, "high": 0.8143, "low": 0.8033, "close": 0.8061, "volume": 22996.1, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 0.8042, "high": 0.8042, "low": 0.7964, "close": 0.7981, "volume": 12813.9, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 0.8, "high": 0.8088, "low": 0.8, "close": 0.8088, "volume": 2888.7, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 0.8076, "high": 0.8174, "low": 0.803, "close": 0.8138, "volume": 7362.1, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 0.8131, "high": 0.8131, "low": 0.7989, "close": 0.8088, "volume": 43163.5, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 0.8086, "high": 0.8097, "low": 0.8001, "close": 0.8086, "volume": 14399.8, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 0.8093, "high": 0.8267, "low": 0.8062, "close": 0.8254, "volume": 42887.8, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 0.8244, "high": 0.8293, "low": 0.8149, "close": 0.8169, "volume": 18995.2, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 0.82, "high": 0.8268, "low": 0.813, "close": 0.8139, "volume": 28882.3, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 0.8169, "high": 0.8192, "low": 0.8024, "close": 0.8047, "volume": 29292.2, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 0.8077, "high": 0.8077, "low": 0.7989, "close": 0.8065, "volume": 5855.4, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 0.8073, "high": 0.8073, "low": 0.7906, "close": 0.7947, "volume": 51325.5, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 0.7948, "high": 0.8006, "low": 0.7938, "close": 0.8006, "volume": 15723.7, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 0.8002, "high": 0.8002, "low": 0.7905, "close": 0.7948, "volume": 5470.8, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 0.798, "high": 0.8043, "low": 0.7975, "close": 0.8043, "volume": 4156.9, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 0.8044, "high": 0.8134, "low": 0.8039, "close": 0.8106, "volume": 40813.8, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 0.8123, "high": 0.8128, "low": 0.8063, "close": 0.809, "volume": 5399.2, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 0.8083, "high": 0.8125, "low": 0.8083, "close": 0.8104, "volume": 3620.7, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 0.8084, "high": 0.8093, "low": 0.8048, "close": 0.8062, "volume": 4120.2, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 0.8058, "high": 0.8058, "low": 0.7968, "close": 0.7978, "volume": 3197.4, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 0.7964, "high": 0.7995, "low": 0.7953, "close": 0.7973, "volume": 5290.2, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 0.7981, "high": 0.8033, "low": 0.7981, "close": 0.8001, "volume": 1639.1, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 0.802, "high": 0.802, "low": 0.7985, "close": 0.7985, "volume": 1126.2, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 0.7981, "high": 0.8001, "low": 0.794, "close": 0.7982, "volume": 2650.8, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 0.7986, "high": 0.7986, "low": 0.7903, "close": 0.7946, "volume": 3235.2, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 0.7939, "high": 0.7953, "low": 0.7912, "close": 0.7932, "volume": 1594.0, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 0.7937, "high": 0.796, "low": 0.7913, "close": 0.7927, "volume": 2850.8, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 0.7915, "high": 0.7919, "low": 0.782, "close": 0.7879, "volume": 16586.6, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 0.7896, "high": 0.7912, "low": 0.7822, "close": 0.7874, "volume": 27236.4, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 0.7854, "high": 0.7873, "low": 0.7839, "close": 0.7839, "volume": 3225.2, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 0.7826, "high": 0.7832, "low": 0.7815, "close": 0.7816, "volume": 5648.5, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 0.7851, "high": 0.7904, "low": 0.7851, "close": 0.7878, "volume": 2594.4, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 0.7877, "high": 0.7898, "low": 0.7837, "close": 0.7842, "volume": 840.8, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 0.7849, "high": 0.7859, "low": 0.7755, "close": 0.7788, "volume": 17256.0, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 0.7786, "high": 0.7795, "low": 0.7785, "close": 0.7789, "volume": 1011.3, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 0.7819, "high": 0.7833, "low": 0.7759, "close": 0.7759, "volume": 7183.0, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 0.7787, "high": 0.7827, "low": 0.7787, "close": 0.7827, "volume": 752.7, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 0.7799, "high": 0.7863, "low": 0.7795, "close": 0.7805, "volume": 4524.5, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 0.78, "high": 0.78, "low": 0.7767, "close": 0.7786, "volume": 15809.0, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 0.7786, "high": 0.7786, "low": 0.7737, "close": 0.775, "volume": 2573.0, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 0.775, "high": 0.7762, "low": 0.7726, "close": 0.7745, "volume": 1383.2, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 0.7792, "high": 0.7835, "low": 0.7767, "close": 0.7835, "volume": 2798.0, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 0.7839, "high": 0.7877, "low": 0.7827, "close": 0.7863, "volume": 1324.2, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 0.7843, "high": 0.7854, "low": 0.7826, "close": 0.7829, "volume": 27.1, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 0.7813, "high": 0.7813, "low": 0.777, "close": 0.777, "volume": 410.8, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 0.7788, "high": 0.7798, "low": 0.7772, "close": 0.7773, "volume": 841.2, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 0.7767, "high": 0.7815, "low": 0.7733, "close": 0.7815, "volume": 1483.5, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 0.7796, "high": 0.7796, "low": 0.7783, "close": 0.7785, "volume": 105.3, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 0.7811, "high": 0.783, "low": 0.7811, "close": 0.783, "volume": 351.8, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 0.7833, "high": 0.7837, "low": 0.7792, "close": 0.7792, "volume": 44.8, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 0.7786, "high": 0.7793, "low": 0.7684, "close": 0.7687, "volume": 3385.4, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 0.7684, "high": 0.7733, "low": 0.7627, "close": 0.7714, "volume": 21399.0, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 0.7706, "high": 0.7738, "low": 0.77, "close": 0.7718, "volume": 16994.6, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 0.7716, "high": 0.7757, "low": 0.7705, "close": 0.7735, "volume": 26395.5, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 0.7748, "high": 0.7764, "low": 0.772, "close": 0.772, "volume": 2715.9, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 0.771, "high": 0.7711, "low": 0.7623, "close": 0.7696, "volume": 28476.7, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 0.7702, "high": 0.7718, "low": 0.7677, "close": 0.771, "volume": 1989.1, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 0.7714, "high": 0.7751, "low": 0.7699, "close": 0.7706, "volume": 8993.6, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 0.7718, "high": 0.7808, "low": 0.7698, "close": 0.7788, "volume": 6475.2, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 0.7784, "high": 0.7833, "low": 0.7784, "close": 0.7796, "volume": 3693.0, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 0.7801, "high": 0.7801, "low": 0.7701, "close": 0.7718, "volume": 6221.8, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 0.774, "high": 0.7866, "low": 0.7696, "close": 0.7819, "volume": 6552.5, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 0.7829, "high": 0.7955, "low": 0.7825, "close": 0.7947, "volume": 9965.1, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 0.7962, "high": 0.7972, "low": 0.7918, "close": 0.7918, "volume": 5627.6, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 0.7898, "high": 0.7944, "low": 0.7859, "close": 0.7939, "volume": 1496.1, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 0.795, "high": 0.8103, "low": 0.79, "close": 0.8069, "volume": 16606.7, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 0.8085, "high": 0.8158, "low": 0.7962, "close": 0.8006, "volume": 19701.4, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 0.8022, "high": 0.814, "low": 0.8022, "close": 0.8076, "volume": 9459.9, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 0.8081, "high": 0.812, "low": 0.7883, "close": 0.7945, "volume": 18278.5, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 0.7928, "high": 0.8026, "low": 0.7921, "close": 0.7966, "volume": 4552.6, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 0.7971, "high": 0.7971, "low": 0.7931, "close": 0.7948, "volume": 2593.9, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 0.7991, "high": 0.8043, "low": 0.7963, "close": 0.7983, "volume": 1527.1, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 0.7997, "high": 0.8088, "low": 0.7997, "close": 0.8016, "volume": 3376.0, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 0.8028, "high": 0.8089, "low": 0.8028, "close": 0.8089, "volume": 1963.7, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 0.8085, "high": 0.8149, "low": 0.8058, "close": 0.8135, "volume": 16252.0, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 0.8149, "high": 0.8257, "low": 0.8142, "close": 0.8222, "volume": 35899.8, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 0.8218, "high": 0.8274, "low": 0.8048, "close": 0.8051, "volume": 120201.5, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 0.8079, "high": 0.8135, "low": 0.7931, "close": 0.7974, "volume": 25413.9, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 0.7977, "high": 0.8024, "low": 0.7929, "close": 0.7979, "volume": 2960.2, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 0.7931, "high": 0.7992, "low": 0.7871, "close": 0.7892, "volume": 11844.2, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 0.7867, "high": 0.8076, "low": 0.784, "close": 0.8053, "volume": 37169.9, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 0.8057, "high": 0.8097, "low": 0.7991, "close": 0.8001, "volume": 60826.4, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 0.7999, "high": 0.816, "low": 0.7998, "close": 0.8152, "volume": 38779.1, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 0.8161, "high": 0.8161, "low": 0.804, "close": 0.8041, "volume": 55384.1, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 0.8039, "high": 0.8078, "low": 0.803, "close": 0.8073, "volume": 67713.9, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 0.8086, "high": 0.8117, "low": 0.7915, "close": 0.7932, "volume": 7310.7, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 0.7934, "high": 0.8015, "low": 0.7912, "close": 0.8015, "volume": 3146.1, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 0.8021, "high": 0.804, "low": 0.7962, "close": 0.7973, "volume": 9336.3, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 0.8021, "high": 0.8126, "low": 0.7982, "close": 0.8083, "volume": 28056.9, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 0.8105, "high": 0.8134, "low": 0.8034, "close": 0.8071, "volume": 30011.3, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 0.8034, "high": 0.8034, "low": 0.7883, "close": 0.7895, "volume": 33822.2, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 0.7918, "high": 0.7918, "low": 0.7774, "close": 0.7793, "volume": 23603.8, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 0.7784, "high": 0.7864, "low": 0.7752, "close": 0.7791, "volume": 5685.6, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 0.778, "high": 0.7796, "low": 0.769, "close": 0.77, "volume": 12887.6, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 0.7698, "high": 0.7842, "low": 0.7673, "close": 0.7815, "volume": 8736.0, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 0.7849, "high": 0.7855, "low": 0.7768, "close": 0.7772, "volume": 3148.4, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 0.7766, "high": 0.7766, "low": 0.7695, "close": 0.7731, "volume": 3835.0, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 0.7747, "high": 0.7902, "low": 0.7747, "close": 0.7902, "volume": 6937.0, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 0.7903, "high": 0.7934, "low": 0.7861, "close": 0.7861, "volume": 3431.4, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 0.7889, "high": 0.7902, "low": 0.7723, "close": 0.7751, "volume": 360655.5, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 0.7737, "high": 0.7747, "low": 0.71, "close": 0.7549, "volume": 136172.3, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 0.7527, "high": 0.7601, "low": 0.7385, "close": 0.7385, "volume": 64457.1, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 0.7403, "high": 0.7499, "low": 0.7358, "close": 0.7484, "volume": 40864.5, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 0.7434, "high": 0.7503, "low": 0.7421, "close": 0.7441, "volume": 4744.9, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 0.7417, "high": 0.7494, "low": 0.7392, "close": 0.7476, "volume": 46949.4, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 0.7473, "high": 0.7515, "low": 0.7408, "close": 0.7444, "volume": 6690.2, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 0.7468, "high": 0.7547, "low": 0.7448, "close": 0.7448, "volume": 3667.4, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 0.7457, "high": 0.7535, "low": 0.743, "close": 0.7496, "volume": 20021.6, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 0.7468, "high": 0.7562, "low": 0.746, "close": 0.7521, "volume": 3262.6, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 0.7502, "high": 0.7563, "low": 0.7492, "close": 0.7492, "volume": 3562.7, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 0.7488, "high": 0.7488, "low": 0.7406, "close": 0.7409, "volume": 9501.4, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 0.7468, "high": 0.7562, "low": 0.7465, "close": 0.7538, "volume": 2563.0, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 0.7515, "high": 0.7534, "low": 0.7492, "close": 0.7534, "volume": 18207.4, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 0.7529, "high": 0.7529, "low": 0.7373, "close": 0.7373, "volume": 4372.0, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 0.7365, "high": 0.7421, "low": 0.7337, "close": 0.7421, "volume": 4716.1, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 0.7435, "high": 0.7515, "low": 0.7421, "close": 0.7515, "volume": 5640.1, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 0.7522, "high": 0.7691, "low": 0.7516, "close": 0.7653, "volume": 34064.8, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 0.7644, "high": 0.7697, "low": 0.757, "close": 0.7574, "volume": 4937.2, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 0.7592, "high": 0.7643, "low": 0.7565, "close": 0.7626, "volume": 3462.4, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 0.7655, "high": 0.7688, "low": 0.7647, "close": 0.765, "volume": 1473.3, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 0.7657, "high": 0.7754, "low": 0.7657, "close": 0.7754, "volume": 3726.8, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 0.7718, "high": 0.7728, "low": 0.7615, "close": 0.7621, "volume": 3187.6, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 0.7619, "high": 0.7661, "low": 0.7617, "close": 0.7657, "volume": 986.9, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 0.7633, "high": 0.7684, "low": 0.7523, "close": 0.755, "volume": 8545.7, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 0.7547, "high": 0.7645, "low": 0.751, "close": 0.7583, "volume": 8260.3, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 0.7635, "high": 0.7701, "low": 0.7635, "close": 0.7676, "volume": 2656.6, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 0.7683, "high": 0.7698, "low": 0.763, "close": 0.7676, "volume": 10205.3, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 0.7664, "high": 0.767, "low": 0.7563, "close": 0.7567, "volume": 1439.8, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 0.7564, "high": 0.7641, "low": 0.7523, "close": 0.7589, "volume": 25350.3, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 0.7626, "high": 0.7637, "low": 0.7597, "close": 0.7599, "volume": 827.3, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 0.7584, "high": 0.7636, "low": 0.7562, "close": 0.7574, "volume": 1633.1, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 0.7577, "high": 0.7665, "low": 0.7574, "close": 0.7665, "volume": 2308.5, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 0.7635, "high": 0.7749, "low": 0.7635, "close": 0.7742, "volume": 14146.3, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 0.7739, "high": 0.7812, "low": 0.7703, "close": 0.7805, "volume": 7653.1, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 0.7773, "high": 0.781, "low": 0.7719, "close": 0.7747, "volume": 4781.7, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 0.7747, "high": 0.7868, "low": 0.7746, "close": 0.7844, "volume": 23102.7, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 0.7836, "high": 0.787, "low": 0.7801, "close": 0.7814, "volume": 1449.3, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 0.7839, "high": 0.7839, "low": 0.7794, "close": 0.7794, "volume": 723.3, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 0.7792, "high": 0.7808, "low": 0.777, "close": 0.777, "volume": 2085.8, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 0.7794, "high": 0.782, "low": 0.7786, "close": 0.7807, "volume": 4714.2, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 0.7842, "high": 0.7842, "low": 0.7807, "close": 0.7839, "volume": 998.4, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 0.7818, "high": 0.787, "low": 0.7818, "close": 0.7869, "volume": 1619.4, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 0.787, "high": 0.7892, "low": 0.7845, "close": 0.785, "volume": 2928.1, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 0.787, "high": 0.792, "low": 0.7807, "close": 0.7913, "volume": 9131.9, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 0.7916, "high": 0.7945, "low": 0.7888, "close": 0.7907, "volume": 2627.1, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 0.793, "high": 0.793, "low": 0.7844, "close": 0.785, "volume": 15461.7, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 0.785, "high": 0.7895, "low": 0.785, "close": 0.7875, "volume": 20101.9, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 0.7897, "high": 0.7993, "low": 0.7844, "close": 0.7854, "volume": 9125.5, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 0.7842, "high": 0.7903, "low": 0.7831, "close": 0.7845, "volume": 9559.3, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 0.7841, "high": 0.799, "low": 0.7841, "close": 0.7939, "volume": 20105.7, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 0.7937, "high": 0.801, "low": 0.7937, "close": 0.8004, "volume": 25383.8, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 0.8008, "high": 0.8062, "low": 0.8008, "close": 0.8048, "volume": 4794.6, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 0.8064, "high": 0.8104, "low": 0.806, "close": 0.8104, "volume": 6468.5, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 0.8095, "high": 0.8108, "low": 0.8041, "close": 0.8058, "volume": 5553.9, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 0.8062, "high": 0.8069, "low": 0.801, "close": 0.8033, "volume": 59444.9, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 0.8031, "high": 0.804, "low": 0.7991, "close": 0.8026, "volume": 2375.5, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 0.8021, "high": 0.8051, "low": 0.8016, "close": 0.8051, "volume": 2551.7, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 0.8033, "high": 0.8034, "low": 0.798, "close": 0.7988, "volume": 8868.3, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 0.8, "high": 0.8015, "low": 0.7976, "close": 0.8015, "volume": 13110.6, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 0.7997, "high": 0.8062, "low": 0.7997, "close": 0.8035, "volume": 3331.0, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 0.8039, "high": 0.8039, "low": 0.799, "close": 0.799, "volume": 1044.8, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 0.7988, "high": 0.803, "low": 0.7988, "close": 0.8028, "volume": 7664.4, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 0.8029, "high": 0.8044, "low": 0.8017, "close": 0.8027, "volume": 1901.8, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 0.8015, "high": 0.8015, "low": 0.7956, "close": 0.7975, "volume": 4627.8, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 0.7979, "high": 0.8001, "low": 0.7979, "close": 0.7985, "volume": 51.6, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 0.7975, "high": 0.8029, "low": 0.7953, "close": 0.8029, "volume": 347.0, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 0.8025, "high": 0.8119, "low": 0.8009, "close": 0.803, "volume": 12328.5, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 0.8029, "high": 0.8073, "low": 0.8029, "close": 0.8042, "volume": 2895.1, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 0.8021, "high": 0.8038, "low": 0.7985, "close": 0.7985, "volume": 776.6, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 0.7983, "high": 0.802, "low": 0.7968, "close": 0.8, "volume": 3753.5, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 0.8029, "high": 0.8177, "low": 0.8029, "close": 0.816, "volume": 34669.9, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 0.8149, "high": 0.815, "low": 0.7991, "close": 0.8067, "volume": 15220.9, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 0.8055, "high": 0.8147, "low": 0.7799, "close": 0.7958, "volume": 63823.0, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 0.8, "high": 0.81, "low": 0.7945, "close": 0.7953, "volume": 13737.9, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 0.7936, "high": 0.7959, "low": 0.7693, "close": 0.7703, "volume": 19253.3, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 0.7701, "high": 0.7826, "low": 0.7661, "close": 0.7752, "volume": 22672.9, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 0.7741, "high": 0.7745, "low": 0.7535, "close": 0.7548, "volume": 48862.4, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 0.7541, "high": 0.7627, "low": 0.754, "close": 0.7541, "volume": 6640.6, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 0.7572, "high": 0.7587, "low": 0.7502, "close": 0.7545, "volume": 14445.2, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 0.7554, "high": 0.7654, "low": 0.7539, "close": 0.7654, "volume": 8365.4, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 0.7602, "high": 0.7625, "low": 0.7584, "close": 0.7623, "volume": 899.3, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 0.7608, "high": 0.7765, "low": 0.7586, "close": 0.7755, "volume": 9094.0, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 0.7736, "high": 0.7747, "low": 0.7715, "close": 0.7715, "volume": 2288.2, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 0.7705, "high": 0.7721, "low": 0.7655, "close": 0.7659, "volume": 2519.3, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 0.7661, "high": 0.7683, "low": 0.7629, "close": 0.763, "volume": 1841.8, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 0.7645, "high": 0.7705, "low": 0.7645, "close": 0.7705, "volume": 123.2, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 0.7706, "high": 0.7725, "low": 0.77, "close": 0.7705, "volume": 986.7, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 0.7686, "high": 0.7686, "low": 0.7654, "close": 0.7667, "volume": 174.1, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 0.7677, "high": 0.7702, "low": 0.7635, "close": 0.7635, "volume": 600.3, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 0.7635, "high": 0.7645, "low": 0.759, "close": 0.7619, "volume": 1246.9, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 0.7623, "high": 0.7652, "low": 0.7623, "close": 0.7652, "volume": 2364.3, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 0.7651, "high": 0.7721, "low": 0.7651, "close": 0.7681, "volume": 2677.5, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 0.7662, "high": 0.7694, "low": 0.7645, "close": 0.7694, "volume": 6080.8, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 0.7702, "high": 0.7714, "low": 0.7702, "close": 0.7714, "volume": 55.6, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 0.7718, "high": 0.7728, "low": 0.7704, "close": 0.7705, "volume": 205.7, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 0.7698, "high": 0.77, "low": 0.7674, "close": 0.7688, "volume": 58.2, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 0.7695, "high": 0.7754, "low": 0.7695, "close": 0.7743, "volume": 409.8, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 0.775, "high": 0.7775, "low": 0.7734, "close": 0.7744, "volume": 2108.0, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 0.7766, "high": 0.7817, "low": 0.7763, "close": 0.7817, "volume": 1936.3, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 0.7805, "high": 0.7837, "low": 0.7789, "close": 0.7797, "volume": 2058.1, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 0.7789, "high": 0.7805, "low": 0.7788, "close": 0.7788, "volume": 40326.7, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 0.7816, "high": 0.7816, "low": 0.7736, "close": 0.7737, "volume": 4689.8, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 0.7771, "high": 0.778, "low": 0.7754, "close": 0.7777, "volume": 2790.0, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 0.7778, "high": 0.7778, "low": 0.774, "close": 0.7754, "volume": 2117.2, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 0.7739, "high": 0.7762, "low": 0.7716, "close": 0.7738, "volume": 1261.1, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 0.7717, "high": 0.7783, "low": 0.7716, "close": 0.7768, "volume": 4136.3, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 0.7762, "high": 0.7762, "low": 0.7706, "close": 0.7727, "volume": 1028.5, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 0.7733, "high": 0.7733, "low": 0.7685, "close": 0.7695, "volume": 1428.6, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 0.7707, "high": 0.7707, "low": 0.7675, "close": 0.7688, "volume": 3695.4, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 0.7696, "high": 0.7696, "low": 0.765, "close": 0.7679, "volume": 10005.1, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 0.7678, "high": 0.7716, "low": 0.7661, "close": 0.7713, "volume": 1492.2, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 0.7709, "high": 0.7748, "low": 0.7709, "close": 0.7741, "volume": 585.3, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 0.7738, "high": 0.7875, "low": 0.7738, "close": 0.7851, "volume": 9985.8, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 0.7855, "high": 0.7855, "low": 0.782, "close": 0.782, "volume": 247.4, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 0.7819, "high": 0.7819, "low": 0.7762, "close": 0.7762, "volume": 2420.7, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 0.7779, "high": 0.7781, "low": 0.7764, "close": 0.7776, "volume": 289.9, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 0.7769, "high": 0.7769, "low": 0.7724, "close": 0.7724, "volume": 1008.5, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 0.7741, "high": 0.7752, "low": 0.7687, "close": 0.7708, "volume": 4664.4, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 0.7727, "high": 0.7787, "low": 0.7727, "close": 0.776, "volume": 2673.6, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 0.7748, "high": 0.775, "low": 0.769, "close": 0.77, "volume": 664.3, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 0.772, "high": 0.772, "low": 0.7597, "close": 0.7623, "volume": 19724.7, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 0.7603, "high": 0.7657, "low": 0.7603, "close": 0.7643, "volume": 379.3, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 0.7647, "high": 0.7675, "low": 0.7633, "close": 0.7675, "volume": 810.8, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 0.7656, "high": 0.7684, "low": 0.7645, "close": 0.7647, "volume": 592.2, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 0.765, "high": 0.7661, "low": 0.7646, "close": 0.7646, "volume": 326.4, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 0.7647, "high": 0.7677, "low": 0.7647, "close": 0.7677, "volume": 96.4, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 0.7672, "high": 0.7695, "low": 0.7654, "close": 0.7695, "volume": 491.4, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 0.7656, "high": 0.7677, "low": 0.7621, "close": 0.7654, "volume": 1147.9, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 0.7674, "high": 0.7728, "low": 0.7674, "close": 0.7713, "volume": 3086.4, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 0.7714, "high": 0.7789, "low": 0.7709, "close": 0.7743, "volume": 77980.5, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 0.7706, "high": 0.7717, "low": 0.7629, "close": 0.7629, "volume": 5242.2, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 0.7644, "high": 0.7673, "low": 0.7569, "close": 0.7573, "volume": 42785.9, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 0.7564, "high": 0.7571, "low": 0.7397, "close": 0.74, "volume": 33941.9, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 0.7395, "high": 0.7397, "low": 0.7274, "close": 0.7371, "volume": 29037.2, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 0.7369, "high": 0.7454, "low": 0.7342, "close": 0.745, "volume": 13231.9, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 0.7416, "high": 0.7459, "low": 0.7406, "close": 0.7438, "volume": 2055.1, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 0.7456, "high": 0.7475, "low": 0.7433, "close": 0.7475, "volume": 3129.4, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 0.7444, "high": 0.7444, "low": 0.7295, "close": 0.7336, "volume": 6653.1, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 0.735, "high": 0.7417, "low": 0.735, "close": 0.7356, "volume": 3184.1, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 0.7355, "high": 0.7355, "low": 0.7264, "close": 0.7323, "volume": 8548.2, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 0.731, "high": 0.7368, "low": 0.727, "close": 0.7368, "volume": 6573.4, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 0.734, "high": 0.7351, "low": 0.734, "close": 0.7344, "volume": 195.3, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 0.7326, "high": 0.741, "low": 0.7302, "close": 0.7314, "volume": 25029.0, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 0.7324, "high": 0.7324, "low": 0.7148, "close": 0.7148, "volume": 20360.0, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 0.7166, "high": 0.7214, "low": 0.71, "close": 0.7186, "volume": 115373.8, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 0.7163, "high": 0.7275, "low": 0.7159, "close": 0.7207, "volume": 7106.3, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 0.7202, "high": 0.7343, "low": 0.7202, "close": 0.7295, "volume": 15493.7, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 0.7295, "high": 0.7323, "low": 0.7256, "close": 0.7256, "volume": 3515.1, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 0.7256, "high": 0.7256, "low": 0.7113, "close": 0.7163, "volume": 18301.5, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 0.7185, "high": 0.7239, "low": 0.7173, "close": 0.7173, "volume": 3374.6, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 0.7169, "high": 0.7263, "low": 0.7123, "close": 0.7147, "volume": 13706.2, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 0.7145, "high": 0.7145, "low": 0.6738, "close": 0.6858, "volume": 106707.5, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 0.6816, "high": 0.6923, "low": 0.6768, "close": 0.6812, "volume": 37566.2, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 0.6845, "high": 0.6934, "low": 0.6661, "close": 0.6857, "volume": 39645.1, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 0.6851, "high": 0.6912, "low": 0.6745, "close": 0.6806, "volume": 14933.1, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 0.6819, "high": 0.6912, "low": 0.6742, "close": 0.6892, "volume": 24253.7, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 0.6884, "high": 0.69, "low": 0.6797, "close": 0.6817, "volume": 3877.5, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 0.6812, "high": 0.6851, "low": 0.6738, "close": 0.6814, "volume": 5725.3, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 0.6769, "high": 0.6888, "low": 0.675, "close": 0.6886, "volume": 5775.2, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 0.6893, "high": 0.6896, "low": 0.6743, "close": 0.6754, "volume": 10200.8, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 0.6742, "high": 0.6747, "low": 0.6461, "close": 0.6601, "volume": 156714.1, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 0.6588, "high": 0.6718, "low": 0.6576, "close": 0.6626, "volume": 9866.8, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 0.6624, "high": 0.6641, "low": 0.6454, "close": 0.6483, "volume": 23698.8, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 0.6453, "high": 0.6537, "low": 0.6311, "close": 0.6458, "volume": 53026.1, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 0.6453, "high": 0.6627, "low": 0.6326, "close": 0.6616, "volume": 27509.7, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 0.6579, "high": 0.6652, "low": 0.6549, "close": 0.6637, "volume": 28395.0, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 0.6644, "high": 0.6663, "low": 0.6539, "close": 0.6539, "volume": 15539.8, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 0.6549, "high": 0.6595, "low": 0.6423, "close": 0.6431, "volume": 43342.5, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 0.6416, "high": 0.6571, "low": 0.6355, "close": 0.656, "volume": 41710.5, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 0.6522, "high": 0.6652, "low": 0.6436, "close": 0.6604, "volume": 24712.9, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 0.6594, "high": 0.6665, "low": 0.6554, "close": 0.6616, "volume": 81467.6, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 0.662, "high": 0.6673, "low": 0.6571, "close": 0.6596, "volume": 4545.7, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 0.6625, "high": 0.6755, "low": 0.6552, "close": 0.6738, "volume": 16348.2, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 0.6741, "high": 0.6853, "low": 0.6698, "close": 0.677, "volume": 20885.5, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 0.6823, "high": 0.6851, "low": 0.675, "close": 0.6838, "volume": 2971.9, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 0.6853, "high": 0.6923, "low": 0.6833, "close": 0.6904, "volume": 11330.0, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 0.691, "high": 0.6941, "low": 0.6823, "close": 0.6824, "volume": 3342.7, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 0.6856, "high": 0.6857, "low": 0.6766, "close": 0.6771, "volume": 1307.9, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 0.677, "high": 0.6815, "low": 0.677, "close": 0.6815, "volume": 604.3, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 0.681, "high": 0.6888, "low": 0.6783, "close": 0.6887, "volume": 1454.9, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 0.6893, "high": 0.6945, "low": 0.6893, "close": 0.6907, "volume": 1848.1, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 0.6886, "high": 0.6926, "low": 0.6879, "close": 0.6914, "volume": 8740.2, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 0.6874, "high": 0.6892, "low": 0.6805, "close": 0.6813, "volume": 1867.7, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 0.6821, "high": 0.6851, "low": 0.6811, "close": 0.6851, "volume": 87.2, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 0.6866, "high": 0.6866, "low": 0.6779, "close": 0.6817, "volume": 399.4, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 0.6831, "high": 0.6831, "low": 0.6744, "close": 0.6788, "volume": 2662.9, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 0.6804, "high": 0.6871, "low": 0.6799, "close": 0.685, "volume": 2888.0, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 0.6821, "high": 0.6881, "low": 0.6816, "close": 0.6873, "volume": 242.8, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 0.6877, "high": 0.6888, "low": 0.6806, "close": 0.6806, "volume": 837.3, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 0.6803, "high": 0.6803, "low": 0.6644, "close": 0.6669, "volume": 7018.8, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 0.6682, "high": 0.6703, "low": 0.6643, "close": 0.6651, "volume": 2830.9, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 0.6641, "high": 0.6792, "low": 0.6567, "close": 0.6753, "volume": 20616.0, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 0.6796, "high": 0.6861, "low": 0.6771, "close": 0.6771, "volume": 6496.0, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 0.677, "high": 0.678, "low": 0.6654, "close": 0.6729, "volume": 6144.6, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 0.672, "high": 0.6725, "low": 0.654, "close": 0.654, "volume": 15270.4, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 0.6611, "high": 0.6611, "low": 0.638, "close": 0.6403, "volume": 109068.1, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 0.6415, "high": 0.6469, "low": 0.6369, "close": 0.6427, "volume": 36612.3, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 0.6421, "high": 0.6552, "low": 0.632, "close": 0.6552, "volume": 11408.0, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 0.6522, "high": 0.6571, "low": 0.646, "close": 0.6505, "volume": 8632.7, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 0.6512, "high": 0.6622, "low": 0.6508, "close": 0.6518, "volume": 47726.3, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 0.6548, "high": 0.6548, "low": 0.645, "close": 0.6464, "volume": 9559.2, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 0.6485, "high": 0.6516, "low": 0.6423, "close": 0.6506, "volume": 3833.0, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 0.6471, "high": 0.6571, "low": 0.6426, "close": 0.6535, "volume": 2472.6, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 0.6527, "high": 0.6617, "low": 0.6518, "close": 0.6525, "volume": 4232.2, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 0.6516, "high": 0.6589, "low": 0.6516, "close": 0.6589, "volume": 14006.9, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 0.6576, "high": 0.66, "low": 0.6526, "close": 0.656, "volume": 16092.3, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 0.657, "high": 0.6634, "low": 0.657, "close": 0.6625, "volume": 1507.0, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 0.6616, "high": 0.6695, "low": 0.6616, "close": 0.6678, "volume": 1798.8, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 0.6685, "high": 0.6709, "low": 0.6685, "close": 0.6697, "volume": 984.7, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 0.6666, "high": 0.6674, "low": 0.6629, "close": 0.6631, "volume": 186.1, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 0.6664, "high": 0.6708, "low": 0.6654, "close": 0.6682, "volume": 2159.6, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 0.6686, "high": 0.6773, "low": 0.6686, "close": 0.6773, "volume": 1644.3, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 0.6769, "high": 0.6777, "low": 0.674, "close": 0.674, "volume": 927.4, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 0.6743, "high": 0.6791, "low": 0.6722, "close": 0.6745, "volume": 1554.6, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 0.6748, "high": 0.6772, "low": 0.6686, "close": 0.6713, "volume": 6747.1, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 0.6728, "high": 0.6738, "low": 0.6629, "close": 0.6631, "volume": 7850.8, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 0.6629, "high": 0.6672, "low": 0.6595, "close": 0.6663, "volume": 168346.2, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 0.6666, "high": 0.6666, "low": 0.6553, "close": 0.656, "volume": 2655.7, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 0.6558, "high": 0.6577, "low": 0.6503, "close": 0.653, "volume": 4702.9, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 0.6561, "high": 0.6587, "low": 0.6556, "close": 0.6569, "volume": 1370.4, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 0.6556, "high": 0.6556, "low": 0.644, "close": 0.6452, "volume": 11059.3, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 0.6452, "high": 0.6452, "low": 0.6297, "close": 0.6325, "volume": 15668.6, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 0.6337, "high": 0.6426, "low": 0.6261, "close": 0.6406, "volume": 7536.4, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 0.6388, "high": 0.6472, "low": 0.6357, "close": 0.6467, "volume": 4178.5, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 0.6468, "high": 0.648, "low": 0.6442, "close": 0.6467, "volume": 2845.5, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 0.6442, "high": 0.6452, "low": 0.6388, "close": 0.6398, "volume": 4151.6, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 0.6387, "high": 0.6397, "low": 0.6118, "close": 0.6138, "volume": 39073.4, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 0.6128, "high": 0.6205, "low": 0.6021, "close": 0.6091, "volume": 42897.6, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 0.6105, "high": 0.6159, "low": 0.6009, "close": 0.6015, "volume": 32138.0, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 0.6024, "high": 0.6026, "low": 0.591, "close": 0.5978, "volume": 49837.7, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 0.598, "high": 0.5991, "low": 0.5878, "close": 0.5952, "volume": 13963.5, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 0.5937, "high": 0.5964, "low": 0.5818, "close": 0.5887, "volume": 26138.2, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 0.589, "high": 0.5975, "low": 0.589, "close": 0.5922, "volume": 6899.5, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 0.5934, "high": 0.5952, "low": 0.5811, "close": 0.5951, "volume": 21212.8, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 0.5959, "high": 0.6074, "low": 0.5953, "close": 0.6043, "volume": 5651.3, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 0.6032, "high": 0.6032, "low": 0.5938, "close": 0.5949, "volume": 6462.6, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 0.5955, "high": 0.6042, "low": 0.5955, "close": 0.5984, "volume": 4519.2, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 0.5997, "high": 0.6017, "low": 0.5936, "close": 0.6017, "volume": 37067.2, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 0.6031, "high": 0.6181, "low": 0.6017, "close": 0.6156, "volume": 13397.1, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 0.6147, "high": 0.6253, "low": 0.612, "close": 0.6164, "volume": 7401.4, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 0.6194, "high": 0.6333, "low": 0.6168, "close": 0.6304, "volume": 29043.4, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 0.6305, "high": 0.6333, "low": 0.614, "close": 0.6328, "volume": 88443.2, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 0.6323, "high": 0.6325, "low": 0.6253, "close": 0.629, "volume": 9716.8, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 0.6277, "high": 0.6377, "low": 0.6274, "close": 0.6352, "volume": 8105.8, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 0.6318, "high": 0.6351, "low": 0.6251, "close": 0.6347, "volume": 53260.4, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 0.6328, "high": 0.6335, "low": 0.6252, "close": 0.6299, "volume": 6125.2, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 0.6322, "high": 0.6353, "low": 0.6288, "close": 0.6301, "volume": 8645.3, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 0.628, "high": 0.6288, "low": 0.6251, "close": 0.6251, "volume": 2104.8, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 0.63, "high": 0.6341, "low": 0.63, "close": 0.6336, "volume": 591.7, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 0.6352, "high": 0.6354, "low": 0.6291, "close": 0.6291, "volume": 2863.9, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 0.6302, "high": 0.643, "low": 0.6294, "close": 0.6415, "volume": 8433.2, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 0.6405, "high": 0.6592, "low": 0.6386, "close": 0.6445, "volume": 80269.0, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 0.6469, "high": 0.6469, "low": 0.6425, "close": 0.6446, "volume": 24997.4, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 0.6468, "high": 0.6545, "low": 0.6468, "close": 0.6531, "volume": 4168.9, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 0.6531, "high": 0.6531, "low": 0.6503, "close": 0.6511, "volume": 11065.6, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 0.6502, "high": 0.6506, "low": 0.6456, "close": 0.6483, "volume": 18551.7, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 0.6436, "high": 0.6442, "low": 0.64, "close": 0.64, "volume": 6147.5, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 0.6411, "high": 0.6463, "low": 0.6411, "close": 0.6455, "volume": 1038.7, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 0.6452, "high": 0.6493, "low": 0.6423, "close": 0.6448, "volume": 3259.0, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 0.6438, "high": 0.6438, "low": 0.637, "close": 0.6374, "volume": 23421.2, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 0.6369, "high": 0.6374, "low": 0.6317, "close": 0.637, "volume": 2399.9, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 0.6362, "high": 0.6374, "low": 0.6329, "close": 0.6364, "volume": 16834.3, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 0.6346, "high": 0.6347, "low": 0.6258, "close": 0.6269, "volume": 74769.7, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 0.6302, "high": 0.6329, "low": 0.63, "close": 0.6312, "volume": 607.4, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 0.6303, "high": 0.6347, "low": 0.6294, "close": 0.6347, "volume": 17387.4, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 0.6348, "high": 0.6368, "low": 0.6311, "close": 0.6349, "volume": 1826.1, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 0.6338, "high": 0.6356, "low": 0.6333, "close": 0.6356, "volume": 430.0, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 0.6333, "high": 0.6374, "low": 0.6313, "close": 0.6369, "volume": 1773.7, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 0.6377, "high": 0.6444, "low": 0.6377, "close": 0.6444, "volume": 4442.1, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 0.644, "high": 0.6476, "low": 0.642, "close": 0.6476, "volume": 963.2, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 0.6465, "high": 0.6703, "low": 0.6465, "close": 0.6671, "volume": 8884.3, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 0.6671, "high": 0.6757, "low": 0.6602, "close": 0.667, "volume": 37128.8, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 0.6674, "high": 0.6674, "low": 0.6563, "close": 0.6584, "volume": 4948.6, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 0.659, "high": 0.6611, "low": 0.6545, "close": 0.6563, "volume": 2154.3, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 0.6576, "high": 0.6619, "low": 0.6558, "close": 0.6583, "volume": 4963.9, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 0.6603, "high": 0.6708, "low": 0.6599, "close": 0.6677, "volume": 24322.2, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 0.6708, "high": 0.6753, "low": 0.6691, "close": 0.6703, "volume": 2363.6, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 0.672, "high": 0.6735, "low": 0.662, "close": 0.662, "volume": 768.5, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 0.6614, "high": 0.664, "low": 0.6604, "close": 0.6617, "volume": 7821.5, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 0.6623, "high": 0.6674, "low": 0.6623, "close": 0.6653, "volume": 565.3, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 0.6646, "high": 0.6666, "low": 0.663, "close": 0.6632, "volume": 262.8, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 0.6624, "high": 0.6636, "low": 0.6607, "close": 0.6622, "volume": 82.7, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 0.6623, "high": 0.6669, "low": 0.6615, "close": 0.6653, "volume": 1167.0, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 0.6643, "high": 0.6651, "low": 0.6625, "close": 0.6638, "volume": 301.3, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 0.6624, "high": 0.6646, "low": 0.6606, "close": 0.6626, "volume": 173.7, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 0.6606, "high": 0.6606, "low": 0.6572, "close": 0.659, "volume": 892.6, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 0.6584, "high": 0.6588, "low": 0.6525, "close": 0.6525, "volume": 3009.4, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 0.6535, "high": 0.6535, "low": 0.6467, "close": 0.6478, "volume": 19294.2, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 0.6471, "high": 0.8879, "low": 0.6455, "close": 0.8619, "volume": 758825.5, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 0.8635, "high": 1.1479, "low": 0.8615, "close": 1.0382, "volume": 1578851.9, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 1.0475, "high": 1.0981, "low": 0.9636, "close": 1.0287, "volume": 718828.7, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 1.0334, "high": 1.0413, "low": 0.9826, "close": 1.0133, "volume": 152164.4, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 1.0147, "high": 1.0487, "low": 1.0075, "close": 1.0427, "volume": 110919.5, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 1.0442, "high": 1.0448, "low": 1.0207, "close": 1.0321, "volume": 151496.9, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 1.0321, "high": 1.0887, "low": 1.0294, "close": 1.0451, "volume": 224329.1, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 1.0516, "high": 1.0684, "low": 1.03, "close": 1.0661, "volume": 97051.0, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 1.0661, "high": 1.1439, "low": 1.0661, "close": 1.1354, "volume": 471664.9, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 1.1369, "high": 1.1661, "low": 1.083, "close": 1.0846, "volume": 312034.2, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 1.0835, "high": 1.1014, "low": 1.0523, "close": 1.0856, "volume": 114445.5, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 1.0813, "high": 1.0838, "low": 1.0416, "close": 1.0784, "volume": 43622.3, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 1.0762, "high": 1.0779, "low": 1.0508, "close": 1.0709, "volume": 22957.1, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 1.0695, "high": 1.0781, "low": 1.055, "close": 1.0703, "volume": 37145.6, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 1.0703, "high": 1.0735, "low": 1.0559, "close": 1.0599, "volume": 11687.8, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 1.0615, "high": 1.0615, "low": 0.9939, "close": 1.0056, "volume": 71496.6, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 1.0072, "high": 1.0184, "low": 0.9863, "close": 1.0126, "volume": 32959.3, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 1.0127, "high": 1.0156, "low": 0.9352, "close": 0.9399, "volume": 78177.8, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 0.9412, "high": 0.9665, "low": 0.9278, "close": 0.9545, "volume": 92267.1, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 0.9528, "high": 0.9855, "low": 0.9505, "close": 0.9835, "volume": 31007.3, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 0.9819, "high": 0.9819, "low": 0.96, "close": 0.9639, "volume": 35459.9, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 0.9632, "high": 1.0321, "low": 0.9632, "close": 0.9879, "volume": 63522.5, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 0.9854, "high": 1.0192, "low": 0.9838, "close": 1.0061, "volume": 57392.5, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 1.0037, "high": 1.0091, "low": 0.9339, "close": 0.9414, "volume": 92662.5, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 0.9417, "high": 0.9729, "low": 0.9417, "close": 0.959, "volume": 233439.9, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 0.9617, "high": 0.978, "low": 0.9572, "close": 0.9719, "volume": 95766.0, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 0.97, "high": 0.9875, "low": 0.9636, "close": 0.9694, "volume": 23670.0, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 0.9682, "high": 0.972, "low": 0.8885, "close": 0.9026, "volume": 277957.6, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 0.9029, "high": 0.9083, "low": 0.8245, "close": 0.8341, "volume": 182225.8, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 0.8394, "high": 0.8797, "low": 0.8394, "close": 0.8719, "volume": 210593.9, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 0.8719, "high": 0.8774, "low": 0.8338, "close": 0.8392, "volume": 186053.2, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 0.8398, "high": 0.8668, "low": 0.8398, "close": 0.8577, "volume": 134030.1, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 0.856, "high": 0.87, "low": 0.854, "close": 0.8558, "volume": 30351.6, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 0.8577, "high": 0.8622, "low": 0.8232, "close": 0.8255, "volume": 80205.5, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 0.8231, "high": 0.8295, "low": 0.7734, "close": 0.7862, "volume": 101948.6, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 0.7854, "high": 0.8012, "low": 0.7593, "close": 0.7929, "volume": 88328.9, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 0.7926, "high": 0.8126, "low": 0.7842, "close": 0.804, "volume": 405571.9, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 0.8007, "high": 0.8077, "low": 0.7955, "close": 0.8007, "volume": 42904.2, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 0.8006, "high": 0.8325, "low": 0.7992, "close": 0.8259, "volume": 44902.6, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 0.8224, "high": 0.8306, "low": 0.8076, "close": 0.8126, "volume": 6765.7, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 0.8135, "high": 0.8212, "low": 0.8025, "close": 0.8075, "volume": 40243.5, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 0.8109, "high": 0.8269, "low": 0.8026, "close": 0.8146, "volume": 6870.7, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 0.8146, "high": 0.8161, "low": 0.7971, "close": 0.809, "volume": 13897.9, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 0.8088, "high": 0.8258, "low": 0.8041, "close": 0.82, "volume": 2901.3, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 0.8183, "high": 0.8345, "low": 0.8129, "close": 0.8142, "volume": 18720.0, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 0.814, "high": 0.8165, "low": 0.8033, "close": 0.8049, "volume": 13062.5, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 0.8067, "high": 0.8072, "low": 0.7839, "close": 0.7968, "volume": 124838.8, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 0.7968, "high": 0.9078, "low": 0.7959, "close": 0.8268, "volume": 513112.6, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 0.8267, "high": 0.8538, "low": 0.7957, "close": 0.848, "volume": 102911.2, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 0.8545, "high": 0.8791, "low": 0.8236, "close": 0.87, "volume": 42029.7, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 0.8702, "high": 0.9511, "low": 0.8647, "close": 0.9214, "volume": 373380.5, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 0.918, "high": 0.9439, "low": 0.9045, "close": 0.942, "volume": 75383.8, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 0.9354, "high": 0.9558, "low": 0.9205, "close": 0.9309, "volume": 345362.5, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 0.9307, "high": 0.9359, "low": 0.9045, "close": 0.9115, "volume": 48825.3, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 0.9114, "high": 0.9533, "low": 0.9114, "close": 0.9449, "volume": 177095.4, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 0.945, "high": 0.9536, "low": 0.9266, "close": 0.9308, "volume": 43607.6, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 0.928, "high": 0.949, "low": 0.928, "close": 0.9424, "volume": 12597.1, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 0.9364, "high": 0.9712, "low": 0.9221, "close": 0.9322, "volume": 105702.6, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 0.9306, "high": 0.9616, "low": 0.9158, "close": 0.9502, "volume": 88109.2, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 0.9628, "high": 0.9827, "low": 0.9505, "close": 0.9721, "volume": 49378.9, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 0.9716, "high": 0.9739, "low": 0.9277, "close": 0.9277, "volume": 77693.2, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 0.9276, "high": 0.9417, "low": 0.9276, "close": 0.9371, "volume": 14310.2, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 0.9315, "high": 0.9327, "low": 0.9194, "close": 0.9243, "volume": 42709.8, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 0.92, "high": 0.9359, "low": 0.9161, "close": 0.9341, "volume": 12436.8, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 0.9355, "high": 0.942, "low": 0.928, "close": 0.9393, "volume": 3846.8, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 0.9404, "high": 0.9533, "low": 0.9394, "close": 0.9513, "volume": 54686.3, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 0.9461, "high": 0.9673, "low": 0.9456, "close": 0.9593, "volume": 29941.9, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 0.9575, "high": 1.0256, "low": 0.9548, "close": 0.9997, "volume": 185774.4, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 0.999, "high": 1.0064, "low": 0.9781, "close": 0.9809, "volume": 75060.4, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 0.9828, "high": 1.0092, "low": 0.9803, "close": 0.9896, "volume": 26430.2, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 0.99, "high": 0.9902, "low": 0.9588, "close": 0.9619, "volume": 59316.3, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 0.9634, "high": 0.9729, "low": 0.9486, "close": 0.9519, "volume": 28715.0, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 0.9568, "high": 0.9685, "low": 0.9295, "close": 0.9413, "volume": 207611.4, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 0.9404, "high": 0.9611, "low": 0.9325, "close": 0.9575, "volume": 136881.5, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 0.9554, "high": 0.9711, "low": 0.9537, "close": 0.9659, "volume": 118394.3, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 0.9642, "high": 0.9865, "low": 0.9642, "close": 0.9771, "volume": 48837.9, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 0.9796, "high": 0.997, "low": 0.9791, "close": 0.9953, "volume": 57454.2, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 0.9944, "high": 0.9957, "low": 0.9816, "close": 0.989, "volume": 15392.4, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 0.9883, "high": 0.9891, "low": 0.9707, "close": 0.9789, "volume": 33211.6, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 0.9834, "high": 0.9872, "low": 0.9763, "close": 0.9872, "volume": 8900.1, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 0.9874, "high": 0.99, "low": 0.9729, "close": 0.973, "volume": 13473.9, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 0.9729, "high": 0.9788, "low": 0.95, "close": 0.9512, "volume": 56071.6, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 0.9546, "high": 0.9855, "low": 0.9503, "close": 0.9694, "volume": 44138.6, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 0.9732, "high": 0.9771, "low": 0.96, "close": 0.971, "volume": 70340.2, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 0.9685, "high": 0.9715, "low": 0.9552, "close": 0.9603, "volume": 47241.2, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 0.9564, "high": 0.9673, "low": 0.954, "close": 0.9671, "volume": 7122.8, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 0.9648, "high": 0.9661, "low": 0.936, "close": 0.9427, "volume": 32304.9, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 0.9427, "high": 0.9439, "low": 0.9366, "close": 0.9426, "volume": 14706.6, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 0.9437, "high": 0.9481, "low": 0.9366, "close": 0.9389, "volume": 25135.1, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 0.9415, "high": 0.9595, "low": 0.9415, "close": 0.9499, "volume": 6211.0, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 0.9497, "high": 0.9536, "low": 0.9397, "close": 0.9512, "volume": 7644.5, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 0.9506, "high": 0.9685, "low": 0.9506, "close": 0.9606, "volume": 18716.4, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 0.9595, "high": 0.9599, "low": 0.9513, "close": 0.9533, "volume": 12781.9, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 0.9505, "high": 0.9522, "low": 0.927, "close": 0.9296, "volume": 124914.9, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 0.9313, "high": 0.9408, "low": 0.9248, "close": 0.9307, "volume": 81824.8, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 0.9296, "high": 0.9345, "low": 0.9039, "close": 0.9176, "volume": 49978.2, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 0.9193, "high": 0.9418, "low": 0.9168, "close": 0.932, "volume": 22212.7, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 0.9328, "high": 0.9356, "low": 0.9015, "close": 0.9033, "volume": 62929.2, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 0.9014, "high": 0.9046, "low": 0.8878, "close": 0.8964, "volume": 47039.9, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 0.8969, "high": 0.8991, "low": 0.8882, "close": 0.8946, "volume": 8242.5, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 0.8918, "high": 0.9092, "low": 0.8901, "close": 0.9034, "volume": 16359.6, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 0.902, "high": 0.9096, "low": 0.9009, "close": 0.9066, "volume": 9307.6, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 0.9082, "high": 0.923, "low": 0.9068, "close": 0.9145, "volume": 12197.4, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 0.9192, "high": 0.9277, "low": 0.905, "close": 0.908, "volume": 20178.4, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 0.9071, "high": 0.9138, "low": 0.9063, "close": 0.9076, "volume": 3628.1, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 0.9065, "high": 0.9194, "low": 0.8189, "close": 0.8294, "volume": 317898.0, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 0.8324, "high": 0.8676, "low": 0.8044, "close": 0.8562, "volume": 287677.4, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 0.8609, "high": 0.8682, "low": 0.8492, "close": 0.8522, "volume": 132499.3, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 0.8516, "high": 0.8615, "low": 0.8512, "close": 0.8548, "volume": 12147.9, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 0.8562, "high": 0.8692, "low": 0.8541, "close": 0.869, "volume": 32919.5, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 0.8671, "high": 0.8814, "low": 0.8671, "close": 0.8746, "volume": 26021.4, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 0.875, "high": 0.8771, "low": 0.8683, "close": 0.8724, "volume": 111561.8, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 0.8724, "high": 0.8751, "low": 0.871, "close": 0.8736, "volume": 3500.6, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 0.8737, "high": 0.8737, "low": 0.8658, "close": 0.8718, "volume": 3063.1, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 0.8742, "high": 0.8882, "low": 0.8735, "close": 0.8785, "volume": 15568.7, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 0.8778, "high": 0.883, "low": 0.8723, "close": 0.8824, "volume": 9420.0, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 0.8799, "high": 0.889, "low": 0.8774, "close": 0.8785, "volume": 19357.5, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 0.8795, "high": 0.8813, "low": 0.8607, "close": 0.8695, "volume": 19410.2, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 0.8699, "high": 0.8969, "low": 0.8697, "close": 0.873, "volume": 27036.2, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 0.8742, "high": 0.8888, "low": 0.8607, "close": 0.8766, "volume": 17917.7, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 0.8769, "high": 0.8831, "low": 0.844, "close": 0.8584, "volume": 28652.1, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 0.8558, "high": 0.8598, "low": 0.812, "close": 0.8264, "volume": 414602.4, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 0.8272, "high": 0.8515, "low": 0.8255, "close": 0.8422, "volume": 18105.0, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 0.8396, "high": 0.8627, "low": 0.8389, "close": 0.859, "volume": 174348.1, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 0.8582, "high": 0.865, "low": 0.8479, "close": 0.8529, "volume": 8535.2, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 0.8546, "high": 0.8622, "low": 0.8339, "close": 0.8432, "volume": 17714.7, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 0.8442, "high": 0.8442, "low": 0.8092, "close": 0.8192, "volume": 266969.4, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 0.8198, "high": 0.8254, "low": 0.808, "close": 0.8209, "volume": 38075.8, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 0.8229, "high": 0.8229, "low": 0.8095, "close": 0.8164, "volume": 14493.1, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 0.8175, "high": 0.8344, "low": 0.8138, "close": 0.8336, "volume": 25199.1, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 0.8338, "high": 0.8381, "low": 0.8176, "close": 0.8277, "volume": 76319.7, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 0.8289, "high": 0.8317, "low": 0.8224, "close": 0.8264, "volume": 13179.0, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 0.823, "high": 0.8242, "low": 0.8146, "close": 0.8225, "volume": 17430.4, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 0.8225, "high": 0.8286, "low": 0.8185, "close": 0.8281, "volume": 4506.2, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 0.8268, "high": 0.8269, "low": 0.8145, "close": 0.817, "volume": 10116.1, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 0.8173, "high": 0.8292, "low": 0.8173, "close": 0.8222, "volume": 11152.7, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 0.8251, "high": 0.84, "low": 0.8234, "close": 0.8234, "volume": 133801.9, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 0.8259, "high": 0.8259, "low": 0.8137, "close": 0.816, "volume": 4969.1, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 0.8157, "high": 0.8218, "low": 0.8035, "close": 0.8047, "volume": 17359.1, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 0.8047, "high": 0.8136, "low": 0.8043, "close": 0.8092, "volume": 2614.1, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 0.8077, "high": 0.8077, "low": 0.7962, "close": 0.7997, "volume": 54806.3, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 0.8006, "high": 0.8141, "low": 0.7996, "close": 0.8125, "volume": 8786.4, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 0.8144, "high": 0.8237, "low": 0.8127, "close": 0.8211, "volume": 4633.6, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 0.8186, "high": 0.8245, "low": 0.8169, "close": 0.8176, "volume": 538.3, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 0.8158, "high": 0.8229, "low": 0.8135, "close": 0.8178, "volume": 4443.9, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 0.817, "high": 0.8178, "low": 0.8053, "close": 0.8128, "volume": 6286.2, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 0.8129, "high": 0.8129, "low": 0.7952, "close": 0.8068, "volume": 25142.1, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 0.8086, "high": 0.8126, "low": 0.8061, "close": 0.8108, "volume": 8123.7, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 0.8078, "high": 0.823, "low": 0.8075, "close": 0.8206, "volume": 14495.1, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 0.8211, "high": 0.8212, "low": 0.8134, "close": 0.8134, "volume": 4990.7, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 0.813, "high": 0.8208, "low": 0.8126, "close": 0.8142, "volume": 2824.6, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 0.8142, "high": 0.8142, "low": 0.8044, "close": 0.807, "volume": 18099.3, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 0.8094, "high": 0.8111, "low": 0.8018, "close": 0.804, "volume": 4120.7, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 0.8022, "high": 0.8164, "low": 0.8007, "close": 0.8114, "volume": 20782.9, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 0.8154, "high": 0.8159, "low": 0.8051, "close": 0.8051, "volume": 3068.6, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 0.8051, "high": 0.8072, "low": 0.7944, "close": 0.7959, "volume": 33045.7, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 0.7967, "high": 0.8027, "low": 0.7944, "close": 0.8024, "volume": 11171.1, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 0.8003, "high": 0.8032, "low": 0.7987, "close": 0.7995, "volume": 2286.6, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 0.7999, "high": 0.8118, "low": 0.7999, "close": 0.8085, "volume": 6435.2, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 0.8056, "high": 0.8139, "low": 0.8035, "close": 0.8137, "volume": 3050.2, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 0.8109, "high": 0.8174, "low": 0.8109, "close": 0.8131, "volume": 6994.4, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 0.8137, "high": 0.8139, "low": 0.8075, "close": 0.8077, "volume": 3356.3, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 0.8095, "high": 0.8124, "low": 0.8004, "close": 0.8004, "volume": 7487.7, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 0.8009, "high": 0.8015, "low": 0.7723, "close": 0.7766, "volume": 30674.7, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 0.7788, "high": 0.7826, "low": 0.7746, "close": 0.7805, "volume": 9442.7, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 0.7806, "high": 0.7811, "low": 0.7697, "close": 0.7781, "volume": 6383.6, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 0.7768, "high": 0.7781, "low": 0.7601, "close": 0.7601, "volume": 15002.7, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 0.76, "high": 0.7724, "low": 0.7581, "close": 0.7674, "volume": 170098.8, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 0.7688, "high": 0.7706, "low": 0.7516, "close": 0.7557, "volume": 26575.2, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 0.757, "high": 0.7607, "low": 0.7352, "close": 0.7389, "volume": 479843.3, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 0.7375, "high": 0.7468, "low": 0.7241, "close": 0.7241, "volume": 56421.0, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 0.7289, "high": 0.7377, "low": 0.7125, "close": 0.7224, "volume": 86483.3, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 0.7224, "high": 0.7343, "low": 0.7194, "close": 0.7314, "volume": 24864.5, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 0.7328, "high": 0.7418, "low": 0.7314, "close": 0.7392, "volume": 36681.4, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 0.7393, "high": 0.7421, "low": 0.7233, "close": 0.7246, "volume": 19791.5, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 0.7247, "high": 0.7248, "low": 0.7139, "close": 0.7141, "volume": 9622.6, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 0.7188, "high": 0.7237, "low": 0.7103, "close": 0.7208, "volume": 18341.0, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 0.7222, "high": 0.7356, "low": 0.7034, "close": 0.7314, "volume": 52934.8, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 0.7303, "high": 0.7416, "low": 0.7241, "close": 0.7359, "volume": 7326.6, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 0.7377, "high": 0.7522, "low": 0.7377, "close": 0.7453, "volume": 101865.2, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 0.7451, "high": 0.7462, "low": 0.7376, "close": 0.7422, "volume": 14079.0, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 0.7423, "high": 0.7511, "low": 0.7419, "close": 0.7447, "volume": 2787.8, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 0.7452, "high": 0.7462, "low": 0.7403, "close": 0.7425, "volume": 11196.9, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 0.7416, "high": 0.7416, "low": 0.7368, "close": 0.7409, "volume": 2337.3, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 0.7431, "high": 0.7476, "low": 0.7393, "close": 0.7461, "volume": 7855.4, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 0.7458, "high": 0.7467, "low": 0.7304, "close": 0.7343, "volume": 7085.9, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 0.7348, "high": 0.7776, "low": 0.7342, "close": 0.7458, "volume": 38614.5, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 0.7474, "high": 0.7516, "low": 0.7391, "close": 0.745, "volume": 1634.1, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 0.7474, "high": 0.7597, "low": 0.7429, "close": 0.7583, "volume": 8246.7, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 0.7539, "high": 0.7627, "low": 0.7443, "close": 0.75, "volume": 5308.0, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 0.7475, "high": 0.7479, "low": 0.7166, "close": 0.7183, "volume": 16139.4, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 0.7182, "high": 0.7182, "low": 0.6861, "close": 0.6932, "volume": 139642.0, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 0.6946, "high": 0.7123, "low": 0.6916, "close": 0.7015, "volume": 22468.9, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 0.7015, "high": 0.7015, "low": 0.6859, "close": 0.6914, "volume": 12045.0, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 0.6914, "high": 0.6942, "low": 0.6716, "close": 0.6774, "volume": 62765.1, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 0.6774, "high": 0.6863, "low": 0.6595, "close": 0.66, "volume": 36689.9, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 0.6599, "high": 0.6962, "low": 0.6591, "close": 0.6884, "volume": 158451.2, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 0.6897, "high": 0.6918, "low": 0.6814, "close": 0.6886, "volume": 13674.9, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 0.6854, "high": 0.6934, "low": 0.6852, "close": 0.6885, "volume": 49012.1, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 0.688, "high": 0.6881, "low": 0.6775, "close": 0.6815, "volume": 10365.0, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 0.683, "high": 0.6865, "low": 0.6702, "close": 0.6707, "volume": 35670.3, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 0.6725, "high": 0.6815, "low": 0.649, "close": 0.6672, "volume": 72507.1, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 0.6635, "high": 0.6922, "low": 0.6507, "close": 0.6916, "volume": 50224.0, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 0.6921, "high": 0.6976, "low": 0.6893, "close": 0.6941, "volume": 80562.6, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 0.6961, "high": 0.7043, "low": 0.6949, "close": 0.7038, "volume": 4494.9, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 0.7026, "high": 0.714, "low": 0.7026, "close": 0.7096, "volume": 9000.4, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 0.7108, "high": 0.7263, "low": 0.7093, "close": 0.7231, "volume": 9771.1, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 0.7232, "high": 0.7328, "low": 0.7155, "close": 0.7155, "volume": 29462.0, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 0.7188, "high": 0.726, "low": 0.7179, "close": 0.7222, "volume": 4184.4, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 0.7182, "high": 0.7307, "low": 0.7179, "close": 0.728, "volume": 2214.3, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 0.7265, "high": 0.7377, "low": 0.7265, "close": 0.7307, "volume": 6903.0, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 0.7299, "high": 0.7345, "low": 0.7282, "close": 0.7309, "volume": 7372.4, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 0.7291, "high": 0.7333, "low": 0.7252, "close": 0.7318, "volume": 2485.3, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 0.7289, "high": 0.7304, "low": 0.7155, "close": 0.7184, "volume": 6516.3, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 0.7175, "high": 0.7345, "low": 0.7091, "close": 0.7193, "volume": 98664.0, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 0.7188, "high": 0.7236, "low": 0.6943, "close": 0.7035, "volume": 350935.0, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 0.703, "high": 0.7284, "low": 0.7024, "close": 0.7248, "volume": 19242.5, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 0.7244, "high": 0.7261, "low": 0.7157, "close": 0.7222, "volume": 27563.2, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 0.718, "high": 0.7213, "low": 0.7084, "close": 0.7103, "volume": 9626.3, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 0.7148, "high": 0.7437, "low": 0.7138, "close": 0.7375, "volume": 28741.7, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 0.739, "high": 0.7395, "low": 0.7275, "close": 0.7318, "volume": 100783.6, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 0.7335, "high": 0.7335, "low": 0.7246, "close": 0.7274, "volume": 9048.3, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 0.7305, "high": 0.733, "low": 0.7272, "close": 0.728, "volume": 7907.8, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 0.7301, "high": 0.7341, "low": 0.73, "close": 0.7332, "volume": 4800.6, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 0.731, "high": 0.7311, "low": 0.7215, "close": 0.7236, "volume": 8045.6, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 0.7262, "high": 0.7332, "low": 0.7224, "close": 0.7237, "volume": 24566.2, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 0.7277, "high": 0.7461, "low": 0.7268, "close": 0.7428, "volume": 188493.2, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 0.7429, "high": 0.7454, "low": 0.7241, "close": 0.728, "volume": 114348.5, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 0.7316, "high": 0.732, "low": 0.7166, "close": 0.717, "volume": 9623.5, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 0.7164, "high": 0.7173, "low": 0.7116, "close": 0.717, "volume": 13333.0, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 0.7184, "high": 0.7247, "low": 0.7146, "close": 0.7247, "volume": 2162.9, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 0.7256, "high": 0.7256, "low": 0.7153, "close": 0.7199, "volume": 5224.3, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 0.7211, "high": 0.7359, "low": 0.7209, "close": 0.7353, "volume": 7596.2, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 0.7364, "high": 0.7499, "low": 0.7336, "close": 0.7388, "volume": 15521.5, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 0.7385, "high": 0.7438, "low": 0.7286, "close": 0.7343, "volume": 17243.3, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 0.7353, "high": 0.7379, "low": 0.7287, "close": 0.7332, "volume": 4880.6, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 0.7352, "high": 0.7428, "low": 0.7352, "close": 0.7428, "volume": 2202.0, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 0.7431, "high": 0.7675, "low": 0.7382, "close": 0.7614, "volume": 83029.6, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 0.7623, "high": 0.7642, "low": 0.7327, "close": 0.7348, "volume": 41533.5, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 0.7328, "high": 0.7383, "low": 0.7216, "close": 0.7258, "volume": 8857.8, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 0.7232, "high": 0.7307, "low": 0.7139, "close": 0.7307, "volume": 38836.0, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 0.7281, "high": 0.735, "low": 0.7247, "close": 0.727, "volume": 9627.9, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 0.7281, "high": 0.7322, "low": 0.7184, "close": 0.7195, "volume": 16556.9, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 0.7207, "high": 0.7342, "low": 0.7203, "close": 0.731, "volume": 2420.6, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 0.7282, "high": 0.7335, "low": 0.7272, "close": 0.7295, "volume": 9243.0, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 0.7286, "high": 0.7311, "low": 0.7255, "close": 0.73, "volume": 1630.0, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 0.7294, "high": 0.7347, "low": 0.7259, "close": 0.7278, "volume": 5455.4, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 0.7292, "high": 0.7332, "low": 0.7292, "close": 0.7293, "volume": 1983.0, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 0.7318, "high": 0.7372, "low": 0.7295, "close": 0.7372, "volume": 44000.2, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 0.7341, "high": 0.7383, "low": 0.7307, "close": 0.7307, "volume": 5770.8, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 0.7297, "high": 0.7364, "low": 0.7272, "close": 0.7351, "volume": 5191.6, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 0.7347, "high": 0.7392, "low": 0.7274, "close": 0.7288, "volume": 7338.2, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 0.7288, "high": 0.7315, "low": 0.7247, "close": 0.7281, "volume": 4602.1, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 0.728, "high": 0.7295, "low": 0.7184, "close": 0.7196, "volume": 11697.8, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 0.7219, "high": 0.726, "low": 0.7205, "close": 0.7208, "volume": 4831.3, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 0.7201, "high": 0.7225, "low": 0.7154, "close": 0.717, "volume": 1672.3, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 0.7171, "high": 0.7212, "low": 0.7162, "close": 0.7195, "volume": 140.2, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 0.7171, "high": 0.7195, "low": 0.7096, "close": 0.7152, "volume": 2698.8, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 0.7151, "high": 0.733, "low": 0.7151, "close": 0.7329, "volume": 7128.0, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 0.7313, "high": 0.7313, "low": 0.7233, "close": 0.7259, "volume": 1413.2, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 0.7265, "high": 0.7275, "low": 0.7216, "close": 0.7275, "volume": 1470.3, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 0.7277, "high": 0.7417, "low": 0.7221, "close": 0.7235, "volume": 22874.7, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 0.7275, "high": 0.7326, "low": 0.7112, "close": 0.7135, "volume": 13296.8, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 0.7148, "high": 0.721, "low": 0.7148, "close": 0.7172, "volume": 9087.6, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 0.7163, "high": 0.7163, "low": 0.7035, "close": 0.7043, "volume": 5869.9, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 0.706, "high": 0.7096, "low": 0.7008, "close": 0.7016, "volume": 3381.5, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 0.7025, "high": 0.706, "low": 0.6963, "close": 0.6976, "volume": 87016.6, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 0.701, "high": 0.706, "low": 0.6989, "close": 0.7046, "volume": 7150.9, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 0.7033, "high": 0.7052, "low": 0.6963, "close": 0.6991, "volume": 8011.1, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 0.6994, "high": 0.702, "low": 0.6919, "close": 0.6932, "volume": 3731.9, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 0.6935, "high": 0.6982, "low": 0.6916, "close": 0.6982, "volume": 16087.0, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 0.6991, "high": 0.7068, "low": 0.6984, "close": 0.7068, "volume": 4034.4, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 0.7055, "high": 0.7096, "low": 0.7017, "close": 0.7029, "volume": 2596.4, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 0.7018, "high": 0.7075, "low": 0.6975, "close": 0.7051, "volume": 8492.5, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 0.7032, "high": 0.7065, "low": 0.6998, "close": 0.703, "volume": 12884.8, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 0.7032, "high": 0.7092, "low": 0.7024, "close": 0.7092, "volume": 93.2, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 0.709, "high": 0.7101, "low": 0.7028, "close": 0.7053, "volume": 341.5, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 0.707, "high": 0.7101, "low": 0.7069, "close": 0.7101, "volume": 22511.9, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 0.7059, "high": 0.7131, "low": 0.7059, "close": 0.7131, "volume": 20742.6, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 0.7131, "high": 0.7172, "low": 0.7077, "close": 0.71, "volume": 1958.3, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 0.7105, "high": 0.7143, "low": 0.7078, "close": 0.7129, "volume": 3219.0, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 0.7125, "high": 0.7192, "low": 0.7125, "close": 0.7189, "volume": 2552.8, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 0.7189, "high": 0.7233, "low": 0.7189, "close": 0.7211, "volume": 6124.0, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 0.7208, "high": 0.7214, "low": 0.7164, "close": 0.7174, "volume": 931.6, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 0.7193, "high": 0.72, "low": 0.7175, "close": 0.7198, "volume": 249.2, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 0.7186, "high": 0.7204, "low": 0.715, "close": 0.7173, "volume": 1965.2, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 0.7198, "high": 0.7286, "low": 0.7186, "close": 0.7286, "volume": 13944.1, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 0.72, "high": 0.7324, "low": 0.7198, "close": 0.7307, "volume": 97268.7, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 0.7316, "high": 0.7505, "low": 0.7316, "close": 0.7396, "volume": 11701.9, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 0.7398, "high": 0.7433, "low": 0.7354, "close": 0.7426, "volume": 20069.1, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 0.7445, "high": 0.7446, "low": 0.7328, "close": 0.735, "volume": 1850.2, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 0.736, "high": 0.7387, "low": 0.7335, "close": 0.7372, "volume": 2404.4, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 0.7372, "high": 0.7422, "low": 0.733, "close": 0.7372, "volume": 5603.3, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 0.7352, "high": 0.7352, "low": 0.7295, "close": 0.735, "volume": 3956.6, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 0.7354, "high": 0.7372, "low": 0.7322, "close": 0.7372, "volume": 16473.1, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 0.7374, "high": 0.7498, "low": 0.7374, "close": 0.746, "volume": 32800.2, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 0.7448, "high": 0.7456, "low": 0.7369, "close": 0.7373, "volume": 9463.4, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 0.7379, "high": 0.7452, "low": 0.7366, "close": 0.745, "volume": 54055.3, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 0.745, "high": 0.7451, "low": 0.7396, "close": 0.7406, "volume": 6052.1, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 0.7395, "high": 0.7495, "low": 0.7394, "close": 0.7483, "volume": 2859.2, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 0.7496, "high": 0.7537, "low": 0.7477, "close": 0.7477, "volume": 8764.6, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 0.7504, "high": 0.757, "low": 0.7465, "close": 0.7539, "volume": 2687.4, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 0.753, "high": 0.7532, "low": 0.7456, "close": 0.7456, "volume": 26610.7, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 0.7456, "high": 0.7456, "low": 0.7419, "close": 0.7422, "volume": 1227.7, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 0.7415, "high": 0.7415, "low": 0.7319, "close": 0.7339, "volume": 69456.1, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 0.7349, "high": 0.7405, "low": 0.7315, "close": 0.7405, "volume": 478.1, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 0.7388, "high": 0.7411, "low": 0.7363, "close": 0.7411, "volume": 2153.3, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 0.7391, "high": 0.7422, "low": 0.7379, "close": 0.7409, "volume": 3160.9, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 0.7402, "high": 0.7433, "low": 0.74, "close": 0.7433, "volume": 140.0, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 0.7437, "high": 0.7491, "low": 0.743, "close": 0.7436, "volume": 10050.7, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 0.7442, "high": 0.7521, "low": 0.7442, "close": 0.7494, "volume": 11883.5, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 0.7475, "high": 0.7486, "low": 0.7444, "close": 0.7447, "volume": 1629.9, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 0.7453, "high": 0.7509, "low": 0.7453, "close": 0.7497, "volume": 1829.1, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 0.7483, "high": 0.754, "low": 0.7477, "close": 0.7498, "volume": 5655.6, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 0.752, "high": 0.7561, "low": 0.7503, "close": 0.7514, "volume": 4186.0, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 0.7515, "high": 0.7532, "low": 0.746, "close": 0.7487, "volume": 23910.4, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 0.7482, "high": 0.7482, "low": 0.7444, "close": 0.7479, "volume": 3006.3, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 0.749, "high": 0.7556, "low": 0.749, "close": 0.7529, "volume": 41186.4, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 0.7522, "high": 0.759, "low": 0.7521, "close": 0.7562, "volume": 2286.0, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 0.7561, "high": 0.7567, "low": 0.7496, "close": 0.7508, "volume": 2754.9, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 0.7506, "high": 0.7526, "low": 0.7473, "close": 0.7482, "volume": 3898.6, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 0.7456, "high": 0.7467, "low": 0.7418, "close": 0.7453, "volume": 11661.0, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 0.7451, "high": 0.7456, "low": 0.7373, "close": 0.7374, "volume": 11193.6, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 0.7373, "high": 0.7394, "low": 0.7337, "close": 0.7371, "volume": 3936.4, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 0.7371, "high": 0.7433, "low": 0.7371, "close": 0.7433, "volume": 16267.2, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 0.7414, "high": 0.7425, "low": 0.7399, "close": 0.7419, "volume": 1450.0, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 0.7419, "high": 0.7449, "low": 0.7419, "close": 0.7449, "volume": 2391.6, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 0.743, "high": 0.7433, "low": 0.7409, "close": 0.7409, "volume": 588.7, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 0.7391, "high": 0.7407, "low": 0.7362, "close": 0.7407, "volume": 756.0, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 0.738, "high": 0.738, "low": 0.7347, "close": 0.7362, "volume": 3026.1, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 0.7359, "high": 0.7359, "low": 0.7254, "close": 0.7281, "volume": 36790.1, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 0.7268, "high": 0.7282, "low": 0.7215, "close": 0.7237, "volume": 40034.1, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 0.7228, "high": 0.7228, "low": 0.7054, "close": 0.7054, "volume": 15533.9, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 0.706, "high": 0.7118, "low": 0.706, "close": 0.7069, "volume": 9868.8, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 0.7068, "high": 0.7099, "low": 0.6983, "close": 0.6989, "volume": 42026.6, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 0.6984, "high": 0.7059, "low": 0.698, "close": 0.7059, "volume": 3631.1, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 0.7051, "high": 0.7063, "low": 0.7001, "close": 0.7041, "volume": 11234.3, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 0.7069, "high": 0.7161, "low": 0.703, "close": 0.7043, "volume": 81721.8, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 0.7081, "high": 0.7087, "low": 0.7028, "close": 0.705, "volume": 3193.8, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 0.7066, "high": 0.7091, "low": 0.703, "close": 0.707, "volume": 5170.7, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 0.7064, "high": 0.7076, "low": 0.6958, "close": 0.6982, "volume": 24516.5, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 0.6989, "high": 0.7027, "low": 0.6989, "close": 0.7023, "volume": 2590.2, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 0.7014, "high": 0.7026, "low": 0.6999, "close": 0.6999, "volume": 3639.3, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 0.7019, "high": 0.7062, "low": 0.6969, "close": 0.7002, "volume": 7427.5, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 0.7012, "high": 0.7071, "low": 0.6978, "close": 0.706, "volume": 1502.1, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 0.7053, "high": 0.715, "low": 0.7041, "close": 0.7149, "volume": 6339.3, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 0.7149, "high": 0.7196, "low": 0.7116, "close": 0.7137, "volume": 3106.8, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 0.7133, "high": 0.716, "low": 0.7105, "close": 0.7139, "volume": 57737.5, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 0.7151, "high": 0.7169, "low": 0.7128, "close": 0.7157, "volume": 2103.2, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 0.7172, "high": 0.719, "low": 0.7133, "close": 0.7146, "volume": 4022.6, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 0.7133, "high": 0.7159, "low": 0.7104, "close": 0.7112, "volume": 7313.2, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 0.711, "high": 0.7139, "low": 0.7028, "close": 0.7137, "volume": 9632.2, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 0.7137, "high": 0.7229, "low": 0.7137, "close": 0.7214, "volume": 29508.4, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 0.7223, "high": 0.7278, "low": 0.7204, "close": 0.7275, "volume": 19346.1, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 0.7276, "high": 0.7288, "low": 0.7235, "close": 0.724, "volume": 3618.7, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 0.7247, "high": 0.7247, "low": 0.7199, "close": 0.7207, "volume": 731.2, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 0.7218, "high": 0.727, "low": 0.7191, "close": 0.7241, "volume": 1581.8, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 0.7228, "high": 0.7296, "low": 0.7182, "close": 0.7195, "volume": 27903.4, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 0.719, "high": 0.7252, "low": 0.7167, "close": 0.719, "volume": 6737.8, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 0.718, "high": 0.7239, "low": 0.7145, "close": 0.721, "volume": 26210.1, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 0.7221, "high": 0.7252, "low": 0.7167, "close": 0.7252, "volume": 7077.6, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 0.725, "high": 0.7263, "low": 0.716, "close": 0.7206, "volume": 8957.1, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 0.7199, "high": 0.7249, "low": 0.7199, "close": 0.7249, "volume": 4358.7, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 0.7243, "high": 0.7288, "low": 0.7224, "close": 0.7276, "volume": 6370.4, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 0.7285, "high": 0.7292, "low": 0.7248, "close": 0.727, "volume": 10992.6, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 0.7253, "high": 0.7253, "low": 0.7175, "close": 0.7175, "volume": 8827.5, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 0.7194, "high": 0.7218, "low": 0.7192, "close": 0.7214, "volume": 13432.1, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 0.7189, "high": 0.7223, "low": 0.7189, "close": 0.7207, "volume": 499.2, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 0.7197, "high": 0.7201, "low": 0.7158, "close": 0.7175, "volume": 4297.6, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 0.716, "high": 0.7188, "low": 0.7098, "close": 0.7124, "volume": 8498.2, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 0.7151, "high": 0.7151, "low": 0.7046, "close": 0.7064, "volume": 37121.4, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 0.7063, "high": 0.7106, "low": 0.7059, "close": 0.7091, "volume": 18417.3, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 0.7064, "high": 0.7077, "low": 0.7025, "close": 0.7046, "volume": 4337.5, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 0.7044, "high": 0.7066, "low": 0.7043, "close": 0.7043, "volume": 2816.3, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 0.7072, "high": 0.7099, "low": 0.7057, "close": 0.7079, "volume": 25295.8, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 0.71, "high": 0.7103, "low": 0.6993, "close": 0.7004, "volume": 11584.4, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 0.7009, "high": 0.7093, "low": 0.7009, "close": 0.7093, "volume": 11765.0, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 0.7095, "high": 0.7118, "low": 0.7095, "close": 0.7111, "volume": 560.0, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 0.7109, "high": 0.7126, "low": 0.7055, "close": 0.7059, "volume": 3634.2, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 0.7056, "high": 0.7056, "low": 0.7028, "close": 0.7053, "volume": 3549.7, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 0.7035, "high": 0.7035, "low": 0.7013, "close": 0.7013, "volume": 463.4, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 0.7017, "high": 0.7018, "low": 0.6997, "close": 0.7009, "volume": 1425.6, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 0.6997, "high": 0.702, "low": 0.6825, "close": 0.6866, "volume": 32593.9, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 0.6857, "high": 0.6976, "low": 0.6853, "close": 0.6942, "volume": 68397.9, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 0.6922, "high": 0.6942, "low": 0.6867, "close": 0.6868, "volume": 1330.1, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 0.6891, "high": 0.6934, "low": 0.6856, "close": 0.6863, "volume": 380.4, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 0.6892, "high": 0.6895, "low": 0.6827, "close": 0.6858, "volume": 3261.8, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 0.6863, "high": 0.6935, "low": 0.6863, "close": 0.6919, "volume": 1542.1, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 0.6932, "high": 0.6967, "low": 0.6914, "close": 0.6967, "volume": 2851.6, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 0.6964, "high": 0.6965, "low": 0.6916, "close": 0.6933, "volume": 3790.0, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 0.6942, "high": 0.6952, "low": 0.6908, "close": 0.6919, "volume": 1105.2, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 0.6934, "high": 0.6996, "low": 0.6934, "close": 0.6996, "volume": 1599.2, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 0.6997, "high": 0.7049, "low": 0.6997, "close": 0.7032, "volume": 7435.0, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 0.7008, "high": 0.7103, "low": 0.7007, "close": 0.7063, "volume": 2868.2, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 0.7066, "high": 0.7079, "low": 0.7015, "close": 0.7015, "volume": 26530.3, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 0.7033, "high": 0.7037, "low": 0.7009, "close": 0.7026, "volume": 930.7, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 0.7062, "high": 0.712, "low": 0.7033, "close": 0.712, "volume": 3757.2, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 0.7113, "high": 0.7113, "low": 0.706, "close": 0.7081, "volume": 1604.3, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 0.7087, "high": 0.7114, "low": 0.7083, "close": 0.7114, "volume": 1118.8, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 0.7097, "high": 0.7097, "low": 0.7085, "close": 0.7086, "volume": 2248.6, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 0.7086, "high": 0.7091, "low": 0.7079, "close": 0.7079, "volume": 3095.5, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 0.7089, "high": 0.7128, "low": 0.7089, "close": 0.7126, "volume": 1546.5, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 0.7114, "high": 0.7165, "low": 0.7114, "close": 0.7149, "volume": 3218.2, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 0.716, "high": 0.7196, "low": 0.7143, "close": 0.7184, "volume": 3000.8, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 0.716, "high": 0.7257, "low": 0.716, "close": 0.7226, "volume": 14225.8, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 0.7229, "high": 0.7229, "low": 0.7164, "close": 0.7164, "volume": 6014.0, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 0.7171, "high": 0.74, "low": 0.7169, "close": 0.7365, "volume": 65005.9, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 0.7367, "high": 0.7456, "low": 0.731, "close": 0.7406, "volume": 50219.2, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 0.7404, "high": 0.7436, "low": 0.7384, "close": 0.7419, "volume": 19577.7, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 0.7392, "high": 0.7392, "low": 0.73, "close": 0.7323, "volume": 17538.8, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 0.7341, "high": 0.7344, "low": 0.722, "close": 0.7266, "volume": 18858.2, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 0.726, "high": 0.7383, "low": 0.72, "close": 0.7374, "volume": 26266.2, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 0.736, "high": 0.7385, "low": 0.7276, "close": 0.7297, "volume": 25538.4, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 0.7333, "high": 0.7335, "low": 0.7261, "close": 0.7276, "volume": 5091.4, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 0.7292, "high": 0.7338, "low": 0.7291, "close": 0.7324, "volume": 1588.6, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 0.7337, "high": 0.7417, "low": 0.7337, "close": 0.7383, "volume": 19220.0, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 0.7384, "high": 0.7461, "low": 0.7382, "close": 0.7441, "volume": 4623.5, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 0.7427, "high": 0.7441, "low": 0.7325, "close": 0.7346, "volume": 4709.2, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 0.7324, "high": 0.736, "low": 0.7291, "close": 0.73, "volume": 22528.5, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 0.73, "high": 0.734, "low": 0.7276, "close": 0.7335, "volume": 18406.3, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 0.7336, "high": 0.7336, "low": 0.7302, "close": 0.7303, "volume": 6425.8, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 0.7301, "high": 0.7305, "low": 0.7265, "close": 0.729, "volume": 2830.6, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 0.7281, "high": 0.7281, "low": 0.725, "close": 0.7269, "volume": 1615.8, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 0.73, "high": 0.7315, "low": 0.729, "close": 0.731, "volume": 25285.1, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 0.731, "high": 0.7317, "low": 0.7284, "close": 0.7284, "volume": 798.2, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 0.7279, "high": 0.7359, "low": 0.7279, "close": 0.7358, "volume": 847.5, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 0.7348, "high": 0.7348, "low": 0.7314, "close": 0.733, "volume": 2174.7, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 0.73, "high": 0.73, "low": 0.7204, "close": 0.7256, "volume": 5984.5, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 0.7237, "high": 0.7282, "low": 0.7237, "close": 0.7279, "volume": 1038.2, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 0.7253, "high": 0.7327, "low": 0.7252, "close": 0.7327, "volume": 2834.5, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 0.7328, "high": 0.739, "low": 0.7302, "close": 0.7362, "volume": 19854.1, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 0.7385, "high": 0.7536, "low": 0.7385, "close": 0.7523, "volume": 33050.4, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 0.7496, "high": 0.7496, "low": 0.7245, "close": 0.7253, "volume": 11609.2, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 0.7264, "high": 0.7294, "low": 0.7128, "close": 0.7144, "volume": 18577.8, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 0.7143, "high": 0.7199, "low": 0.7143, "close": 0.715, "volume": 11294.8, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 0.7207, "high": 0.7227, "low": 0.7173, "close": 0.7173, "volume": 5212.9, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 0.7174, "high": 0.72, "low": 0.7156, "close": 0.7184, "volume": 7021.9, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 0.7184, "high": 0.7246, "low": 0.7168, "close": 0.7218, "volume": 1000.3, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 0.7214, "high": 0.7224, "low": 0.7178, "close": 0.7189, "volume": 1951.8, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 0.7174, "high": 0.7189, "low": 0.7144, "close": 0.7144, "volume": 3408.7, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 0.7141, "high": 0.7175, "low": 0.7134, "close": 0.7167, "volume": 3431.2, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 0.7167, "high": 0.722, "low": 0.7167, "close": 0.7216, "volume": 5907.0, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 0.7202, "high": 0.7254, "low": 0.7192, "close": 0.7254, "volume": 1131.7, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 0.7255, "high": 0.7256, "low": 0.7205, "close": 0.7226, "volume": 601.2, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 0.7187, "high": 0.719, "low": 0.714, "close": 0.7173, "volume": 34736.4, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 0.7175, "high": 0.7216, "low": 0.7175, "close": 0.7203, "volume": 11302.8, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 0.7189, "high": 0.7189, "low": 0.7154, "close": 0.7189, "volume": 2361.4, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 0.7183, "high": 0.7201, "low": 0.7174, "close": 0.7185, "volume": 3858.2, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 0.7178, "high": 0.7178, "low": 0.7106, "close": 0.7149, "volume": 21453.8, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 0.7162, "high": 0.7162, "low": 0.708, "close": 0.71, "volume": 3382.2, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 0.7101, "high": 0.714, "low": 0.7093, "close": 0.7108, "volume": 2052.4, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 0.7107, "high": 0.7109, "low": 0.7012, "close": 0.7041, "volume": 5467.0, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 0.7035, "high": 0.7073, "low": 0.7016, "close": 0.7069, "volume": 6249.2, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 0.7068, "high": 0.7124, "low": 0.7068, "close": 0.7081, "volume": 738.6, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 0.708, "high": 0.7092, "low": 0.702, "close": 0.709, "volume": 12354.2, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 0.7059, "high": 0.7101, "low": 0.7059, "close": 0.7061, "volume": 206.0, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 0.7087, "high": 0.7098, "low": 0.7026, "close": 0.7039, "volume": 604.8, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 0.7032, "high": 0.7096, "low": 0.7013, "close": 0.7096, "volume": 15484.7, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 0.7084, "high": 0.7167, "low": 0.7084, "close": 0.7133, "volume": 3454.4, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 0.7131, "high": 0.715, "low": 0.7107, "close": 0.713, "volume": 598.7, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 0.7125, "high": 0.7143, "low": 0.7096, "close": 0.7112, "volume": 1914.9, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 0.7107, "high": 0.7131, "low": 0.7101, "close": 0.7131, "volume": 1628.1, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 0.713, "high": 0.7159, "low": 0.7126, "close": 0.7132, "volume": 128.7, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 0.7096, "high": 0.7096, "low": 0.7054, "close": 0.7068, "volume": 33841.5, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 0.7053, "high": 0.7081, "low": 0.7038, "close": 0.705, "volume": 6368.1, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 0.7054, "high": 0.7095, "low": 0.7054, "close": 0.7095, "volume": 59237.6, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 0.7102, "high": 0.7118, "low": 0.7046, "close": 0.7047, "volume": 5948.3, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 0.7056, "high": 0.7088, "low": 0.7056, "close": 0.7072, "volume": 9664.0, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 0.7068, "high": 0.711, "low": 0.7068, "close": 0.7092, "volume": 7550.7, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 0.7082, "high": 0.7118, "low": 0.7082, "close": 0.7118, "volume": 9900.7, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 0.71, "high": 0.7117, "low": 0.7095, "close": 0.7105, "volume": 9897.4, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 0.7111, "high": 0.7111, "low": 0.7098, "close": 0.7104, "volume": 176.0, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 0.7119, "high": 0.7152, "low": 0.7119, "close": 0.7127, "volume": 1209.3, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 0.712, "high": 0.7129, "low": 0.7102, "close": 0.7129, "volume": 25.2, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 0.7144, "high": 0.716, "low": 0.7143, "close": 0.716, "volume": 2320.3, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 0.7139, "high": 0.715, "low": 0.7139, "close": 0.715, "volume": 10.4, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 0.7128, "high": 0.7128, "low": 0.7105, "close": 0.7115, "volume": 17558.1, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 0.711, "high": 0.711, "low": 0.7073, "close": 0.7092, "volume": 973.5, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 0.7087, "high": 0.7087, "low": 0.7059, "close": 0.7081, "volume": 1693.9, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 0.7077, "high": 0.708, "low": 0.7012, "close": 0.7012, "volume": 1799.8, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 0.7011, "high": 0.7034, "low": 0.7011, "close": 0.7034, "volume": 1107.1, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 0.702, "high": 0.7044, "low": 0.7018, "close": 0.703, "volume": 352.8, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 0.703, "high": 0.7051, "low": 0.7026, "close": 0.7047, "volume": 181.2, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 0.7054, "high": 0.7062, "low": 0.7047, "close": 0.7061, "volume": 2292.6, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 0.7069, "high": 0.7085, "low": 0.7061, "close": 0.7066, "volume": 1965.5, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 0.7066, "high": 0.7077, "low": 0.7048, "close": 0.7057, "volume": 3887.1, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 0.7047, "high": 0.7054, "low": 0.7026, "close": 0.7026, "volume": 1813.6, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 0.7047, "high": 0.7053, "low": 0.702, "close": 0.7024, "volume": 2864.8, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 0.7017, "high": 0.7017, "low": 0.6978, "close": 0.7014, "volume": 4554.0, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 0.7016, "high": 0.7073, "low": 0.7011, "close": 0.7031, "volume": 587.8, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 0.7029, "high": 0.7079, "low": 0.7011, "close": 0.7079, "volume": 1632.5, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 0.707, "high": 0.7103, "low": 0.707, "close": 0.7102, "volume": 463.6, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 0.7099, "high": 0.7124, "low": 0.709, "close": 0.7114, "volume": 3308.6, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 0.7103, "high": 0.7105, "low": 0.7087, "close": 0.7105, "volume": 1122.3, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 0.7119, "high": 0.7122, "low": 0.7101, "close": 0.711, "volume": 114.3, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 0.7102, "high": 0.7135, "low": 0.7102, "close": 0.7135, "volume": 324.6, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 0.7127, "high": 0.7141, "low": 0.7127, "close": 0.7141, "volume": 1047.1, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 0.7119, "high": 0.7136, "low": 0.7106, "close": 0.7118, "volume": 7039.0, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 0.7123, "high": 0.7123, "low": 0.7098, "close": 0.7098, "volume": 7799.4, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 0.7095, "high": 0.7119, "low": 0.7095, "close": 0.7107, "volume": 3894.7, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 0.7125, "high": 0.7147, "low": 0.7125, "close": 0.7147, "volume": 80.7, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 0.7125, "high": 0.7133, "low": 0.7096, "close": 0.71, "volume": 214.2, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 0.7084, "high": 0.7122, "low": 0.7066, "close": 0.7122, "volume": 2765.6, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 0.7122, "high": 0.7122, "low": 0.7089, "close": 0.71, "volume": 16939.0, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 0.7083, "high": 0.7104, "low": 0.7083, "close": 0.7101, "volume": 1760.6, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 0.7084, "high": 0.7105, "low": 0.7072, "close": 0.7088, "volume": 5843.3, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 0.7082, "high": 0.71, "low": 0.7033, "close": 0.7034, "volume": 17383.3, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 0.7034, "high": 0.7036, "low": 0.6954, "close": 0.6954, "volume": 34886.7, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 0.6953, "high": 0.7015, "low": 0.6912, "close": 0.6984, "volume": 21264.6, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 0.6991, "high": 0.7022, "low": 0.6991, "close": 0.7018, "volume": 1387.5, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 0.7007, "high": 0.7028, "low": 0.6982, "close": 0.7028, "volume": 819.5, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 0.7032, "high": 0.7056, "low": 0.7028, "close": 0.7028, "volume": 1888.2, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 0.7052, "high": 0.7098, "low": 0.7036, "close": 0.7098, "volume": 3494.5, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 0.7099, "high": 0.7169, "low": 0.7079, "close": 0.713, "volume": 23353.6, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 0.7105, "high": 0.7126, "low": 0.7066, "close": 0.7066, "volume": 11133.1, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 0.7067, "high": 0.7105, "low": 0.7062, "close": 0.708, "volume": 567.5, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 0.708, "high": 0.719, "low": 0.708, "close": 0.719, "volume": 11846.5, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 0.7196, "high": 0.7237, "low": 0.7196, "close": 0.7235, "volume": 11591.2, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 0.7244, "high": 0.7273, "low": 0.7226, "close": 0.7226, "volume": 102383.2, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 0.7226, "high": 0.7274, "low": 0.7226, "close": 0.7274, "volume": 4331.2, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 0.7276, "high": 0.7282, "low": 0.7216, "close": 0.7236, "volume": 1973.0, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 0.7254, "high": 0.7289, "low": 0.7254, "close": 0.7276, "volume": 759.3, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 0.7269, "high": 0.7287, "low": 0.7261, "close": 0.7278, "volume": 3499.3, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 0.7299, "high": 0.7335, "low": 0.7296, "close": 0.7335, "volume": 4876.7, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 0.7336, "high": 0.7339, "low": 0.7288, "close": 0.7314, "volume": 1477.6, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 0.7314, "high": 0.7325, "low": 0.7289, "close": 0.7308, "volume": 14814.6, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 0.7306, "high": 0.7306, "low": 0.726, "close": 0.7295, "volume": 2202.0, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 0.7317, "high": 0.7406, "low": 0.7285, "close": 0.7314, "volume": 77289.8, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 0.7305, "high": 0.7333, "low": 0.7295, "close": 0.7328, "volume": 2902.1, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 0.7343, "high": 0.735, "low": 0.7264, "close": 0.7278, "volume": 446.3, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 0.7272, "high": 0.738, "low": 0.7272, "close": 0.7353, "volume": 14554.4, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 0.7359, "high": 0.736, "low": 0.7307, "close": 0.7324, "volume": 2176.2, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 0.7359, "high": 0.7409, "low": 0.7352, "close": 0.7364, "volume": 16113.1, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 0.735, "high": 0.7439, "low": 0.7345, "close": 0.735, "volume": 21197.8, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 0.737, "high": 0.7388, "low": 0.7361, "close": 0.7364, "volume": 804.7, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 0.7364, "high": 0.7364, "low": 0.7295, "close": 0.7305, "volume": 21268.0, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 0.7295, "high": 0.7317, "low": 0.7256, "close": 0.7317, "volume": 29172.5, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 0.7324, "high": 0.7379, "low": 0.7288, "close": 0.7371, "volume": 23979.3, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 0.734, "high": 0.7378, "low": 0.7287, "close": 0.7327, "volume": 13742.3, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 0.7327, "high": 0.7345, "low": 0.7291, "close": 0.7312, "volume": 4212.1, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 0.7306, "high": 0.7306, "low": 0.7223, "close": 0.7226, "volume": 3574.3, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 0.7221, "high": 0.7256, "low": 0.7216, "close": 0.7255, "volume": 10045.3, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 0.7269, "high": 0.742, "low": 0.7262, "close": 0.742, "volume": 4300.9, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 0.7406, "high": 0.7488, "low": 0.7356, "close": 0.7364, "volume": 59252.8, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 0.7359, "high": 0.741, "low": 0.7342, "close": 0.7357, "volume": 3425.7, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 0.7353, "high": 0.7497, "low": 0.7352, "close": 0.7475, "volume": 2805.3, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 0.7466, "high": 0.7532, "low": 0.7438, "close": 0.7519, "volume": 31297.5, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 0.7532, "high": 0.7628, "low": 0.749, "close": 0.7584, "volume": 24218.7, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 0.7597, "high": 0.7622, "low": 0.755, "close": 0.7601, "volume": 117785.1, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 0.7594, "high": 0.7639, "low": 0.75, "close": 0.75, "volume": 93152.1, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 0.7521, "high": 0.7605, "low": 0.749, "close": 0.7552, "volume": 60323.2, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 0.7546, "high": 0.7628, "low": 0.7505, "close": 0.7607, "volume": 17334.4, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 0.762, "high": 0.7662, "low": 0.7549, "close": 0.7571, "volume": 12964.0, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 0.7567, "high": 0.758, "low": 0.75, "close": 0.7526, "volume": 31376.0, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 0.7526, "high": 0.7563, "low": 0.7511, "close": 0.7525, "volume": 18928.8, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 0.752, "high": 0.7547, "low": 0.7484, "close": 0.7495, "volume": 67769.3, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 0.7497, "high": 0.7506, "low": 0.7484, "close": 0.7504, "volume": 134893.5, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 0.7487, "high": 0.7522, "low": 0.7449, "close": 0.7473, "volume": 55234.3, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 0.7506, "high": 0.7513, "low": 0.7473, "close": 0.7488, "volume": 759.1, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 0.7463, "high": 0.7463, "low": 0.7416, "close": 0.7441, "volume": 7718.8, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 0.7433, "high": 0.7453, "low": 0.7405, "close": 0.7443, "volume": 2970.2, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 0.7443, "high": 0.7518, "low": 0.7425, "close": 0.7514, "volume": 16205.5, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 0.7482, "high": 0.7545, "low": 0.7481, "close": 0.7536, "volume": 3381.3, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 0.7506, "high": 0.7512, "low": 0.7423, "close": 0.7426, "volume": 10402.3, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 0.743, "high": 0.7442, "low": 0.7389, "close": 0.7422, "volume": 34273.2, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 0.7418, "high": 0.7476, "low": 0.7405, "close": 0.7474, "volume": 18371.0, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 0.7474, "high": 0.75, "low": 0.7437, "close": 0.7492, "volume": 726.6, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 0.7488, "high": 0.7534, "low": 0.748, "close": 0.7534, "volume": 7798.4, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 0.7529, "high": 0.7686, "low": 0.7525, "close": 0.7663, "volume": 11917.5, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 0.7687, "high": 0.7728, "low": 0.7651, "close": 0.7664, "volume": 3972.2, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 0.7685, "high": 0.7714, "low": 0.7637, "close": 0.7641, "volume": 7423.2, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 0.7661, "high": 0.7722, "low": 0.7658, "close": 0.7717, "volume": 1581.7, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 0.772, "high": 0.7724, "low": 0.7693, "close": 0.7698, "volume": 1197.3, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 0.7701, "high": 0.7702, "low": 0.7642, "close": 0.7669, "volume": 86095.9, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 0.7667, "high": 0.7673, "low": 0.7476, "close": 0.7493, "volume": 12745.1, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 0.7476, "high": 0.7534, "low": 0.737, "close": 0.7426, "volume": 46711.7, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 0.7439, "high": 0.7453, "low": 0.74, "close": 0.7401, "volume": 20444.9, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 0.7394, "high": 0.7424, "low": 0.7375, "close": 0.7376, "volume": 7140.6, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 0.7392, "high": 0.7392, "low": 0.7282, "close": 0.7319, "volume": 61499.9, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 0.7295, "high": 0.7316, "low": 0.7252, "close": 0.7253, "volume": 9784.9, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 0.7252, "high": 0.7323, "low": 0.7212, "close": 0.7281, "volume": 36148.1, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 0.7269, "high": 0.7345, "low": 0.7269, "close": 0.7333, "volume": 5560.4, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 0.7298, "high": 0.7304, "low": 0.7231, "close": 0.7299, "volume": 5760.2, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 0.729, "high": 0.7292, "low": 0.7228, "close": 0.7228, "volume": 2600.1, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 0.7222, "high": 0.7285, "low": 0.7212, "close": 0.7273, "volume": 9924.3, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 0.7286, "high": 0.7346, "low": 0.7264, "close": 0.7343, "volume": 5392.3, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 0.7352, "high": 0.7365, "low": 0.732, "close": 0.7364, "volume": 2512.4, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 0.7365, "high": 0.7425, "low": 0.7364, "close": 0.7411, "volume": 17591.2, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 0.7407, "high": 0.7433, "low": 0.7385, "close": 0.7418, "volume": 2194.3, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 0.7413, "high": 0.7414, "low": 0.7379, "close": 0.7396, "volume": 58107.8, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 0.7387, "high": 0.7391, "low": 0.7343, "close": 0.7343, "volume": 1079.1, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 0.734, "high": 0.7408, "low": 0.734, "close": 0.7376, "volume": 1576.2, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 0.7379, "high": 0.7413, "low": 0.7371, "close": 0.7389, "volume": 828.0, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 0.7386, "high": 0.7422, "low": 0.7356, "close": 0.7372, "volume": 310.5, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 0.7395, "high": 0.7395, "low": 0.7369, "close": 0.7385, "volume": 1359.6, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 0.7411, "high": 0.7411, "low": 0.7343, "close": 0.7343, "volume": 1111.0, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 0.7349, "high": 0.7389, "low": 0.7312, "close": 0.7312, "volume": 963.3, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 0.7312, "high": 0.735, "low": 0.7293, "close": 0.7293, "volume": 46569.3, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 0.7307, "high": 0.7323, "low": 0.7212, "close": 0.7279, "volume": 546870.1, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 0.7282, "high": 0.74, "low": 0.7281, "close": 0.7376, "volume": 89773.4, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 0.7384, "high": 0.7391, "low": 0.7311, "close": 0.734, "volume": 7231.8, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 0.7337, "high": 0.7375, "low": 0.7327, "close": 0.733, "volume": 3642.9, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 0.7335, "high": 0.7335, "low": 0.7297, "close": 0.7301, "volume": 777.2, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 0.7292, "high": 0.737, "low": 0.7292, "close": 0.7354, "volume": 2148.9, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 0.7353, "high": 0.7377, "low": 0.735, "close": 0.735, "volume": 2475.1, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 0.7337, "high": 0.7368, "low": 0.7329, "close": 0.7366, "volume": 109.4, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 0.7356, "high": 0.7418, "low": 0.7356, "close": 0.7408, "volume": 8887.2, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 0.7418, "high": 0.7419, "low": 0.7393, "close": 0.7398, "volume": 244.8, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 0.7392, "high": 0.7393, "low": 0.7338, "close": 0.7381, "volume": 33663.2, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 0.7382, "high": 0.7399, "low": 0.7311, "close": 0.7398, "volume": 3736.6, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 0.7397, "high": 0.7458, "low": 0.7368, "close": 0.7405, "volume": 34492.2, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 0.7419, "high": 0.7427, "low": 0.7351, "close": 0.7359, "volume": 4498.1, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 0.7368, "high": 0.7368, "low": 0.729, "close": 0.7325, "volume": 8721.3, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 0.7312, "high": 0.7318, "low": 0.7128, "close": 0.7152, "volume": 53836.4, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 0.7177, "high": 0.7177, "low": 0.7071, "close": 0.7094, "volume": 30664.4, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 0.7073, "high": 0.7138, "low": 0.7056, "close": 0.7066, "volume": 43039.5, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 0.7062, "high": 0.7076, "low": 0.7011, "close": 0.7017, "volume": 20484.5, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 0.7018, "high": 0.705, "low": 0.7004, "close": 0.7022, "volume": 65478.3, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 0.7003, "high": 0.7022, "low": 0.697, "close": 0.7016, "volume": 32946.5, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 0.698, "high": 0.7005, "low": 0.6978, "close": 0.698, "volume": 3102.1, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 0.6967, "high": 0.7046, "low": 0.695, "close": 0.7046, "volume": 11670.4, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 0.7031, "high": 0.7059, "low": 0.698, "close": 0.6996, "volume": 13312.3, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 0.6989, "high": 0.7051, "low": 0.6961, "close": 0.6979, "volume": 18401.6, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 0.6997, "high": 0.7026, "low": 0.6957, "close": 0.699, "volume": 27420.5, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 0.699, "high": 0.7012, "low": 0.6988, "close": 0.6992, "volume": 68852.4, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 0.6991, "high": 0.7005, "low": 0.6899, "close": 0.6941, "volume": 75698.1, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 0.6934, "high": 0.6966, "low": 0.6922, "close": 0.6961, "volume": 2861.7, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 0.6978, "high": 0.699, "low": 0.696, "close": 0.699, "volume": 2187.8, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 0.698, "high": 0.6988, "low": 0.6944, "close": 0.6955, "volume": 3988.6, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 0.6968, "high": 0.7032, "low": 0.6967, "close": 0.6972, "volume": 14435.9, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 0.6969, "high": 0.7024, "low": 0.6965, "close": 0.7024, "volume": 1180.1, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 0.7022, "high": 0.7081, "low": 0.7022, "close": 0.7081, "volume": 2593.1, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 0.7086, "high": 0.7086, "low": 0.7041, "close": 0.7064, "volume": 3745.7, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 0.7058, "high": 0.7116, "low": 0.7058, "close": 0.7088, "volume": 15753.5, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 0.7107, "high": 0.7107, "low": 0.7018, "close": 0.7048, "volume": 60662.4, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 0.7048, "high": 0.706, "low": 0.6957, "close": 0.6957, "volume": 4032.0, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 0.696, "high": 0.7024, "low": 0.6907, "close": 0.7024, "volume": 22653.0, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 0.7005, "high": 0.7005, "low": 0.6967, "close": 0.6967, "volume": 625.4, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 0.6972, "high": 0.6972, "low": 0.6912, "close": 0.6936, "volume": 1070.8, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 0.6935, "high": 0.6935, "low": 0.6843, "close": 0.6889, "volume": 14271.7, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 0.6883, "high": 0.6883, "low": 0.6784, "close": 0.6832, "volume": 16325.5, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 0.6841, "high": 0.6874, "low": 0.6798, "close": 0.6841, "volume": 1052.0, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 0.6832, "high": 0.6838, "low": 0.6738, "close": 0.6799, "volume": 17098.6, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 0.6755, "high": 0.6786, "low": 0.6697, "close": 0.671, "volume": 19840.2, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 0.6704, "high": 0.6733, "low": 0.6612, "close": 0.6663, "volume": 9648.0, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 0.6663, "high": 0.6729, "low": 0.6663, "close": 0.6702, "volume": 50945.5, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 0.6731, "high": 0.677, "low": 0.6725, "close": 0.6769, "volume": 6921.4, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 0.6772, "high": 0.6772, "low": 0.671, "close": 0.6711, "volume": 6682.2, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 0.6723, "high": 0.675, "low": 0.6695, "close": 0.6695, "volume": 1940.6, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 0.6727, "high": 0.6734, "low": 0.6655, "close": 0.6655, "volume": 6038.3, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 0.6656, "high": 0.674, "low": 0.6597, "close": 0.6667, "volume": 12640.3, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 0.6684, "high": 0.6715, "low": 0.6669, "close": 0.668, "volume": 40939.0, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 0.6674, "high": 0.6724, "low": 0.6669, "close": 0.6724, "volume": 9331.0, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 0.6687, "high": 0.6691, "low": 0.666, "close": 0.6662, "volume": 2076.0, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 0.6676, "high": 0.6706, "low": 0.6659, "close": 0.6677, "volume": 59217.1, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 0.6676, "high": 0.6706, "low": 0.6668, "close": 0.6668, "volume": 7139.5, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 0.6671, "high": 0.6742, "low": 0.6671, "close": 0.6735, "volume": 11088.6, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 0.6736, "high": 0.6736, "low": 0.6678, "close": 0.6722, "volume": 480.6, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 0.6732, "high": 0.6796, "low": 0.6731, "close": 0.6753, "volume": 6926.7, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 0.6778, "high": 0.6819, "low": 0.6772, "close": 0.6803, "volume": 1353.8, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 0.6819, "high": 0.6838, "low": 0.6791, "close": 0.6791, "volume": 837.3, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 0.6811, "high": 0.6825, "low": 0.6803, "close": 0.6819, "volume": 294.4, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 0.6815, "high": 0.6823, "low": 0.6797, "close": 0.6797, "volume": 42.3, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 0.6793, "high": 0.682, "low": 0.6775, "close": 0.6809, "volume": 1465.2, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 0.6825, "high": 0.6839, "low": 0.6819, "close": 0.6819, "volume": 56.3, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 0.684, "high": 0.6857, "low": 0.684, "close": 0.6857, "volume": 1569.1, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 0.6858, "high": 0.686, "low": 0.6827, "close": 0.6827, "volume": 1907.4, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 0.6829, "high": 0.6831, "low": 0.6755, "close": 0.6755, "volume": 326.4, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 0.6778, "high": 0.6795, "low": 0.6739, "close": 0.6754, "volume": 1215.7, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 0.6741, "high": 0.6762, "low": 0.6729, "close": 0.6734, "volume": 233.2, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 0.6752, "high": 0.6752, "low": 0.6676, "close": 0.6679, "volume": 3860.5, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 0.6675, "high": 0.6715, "low": 0.6661, "close": 0.6699, "volume": 2835.6, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 0.6719, "high": 0.6749, "low": 0.6698, "close": 0.6698, "volume": 533.0, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 0.6698, "high": 0.67, "low": 0.6573, "close": 0.6582, "volume": 27768.1, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 0.6603, "high": 0.666, "low": 0.6573, "close": 0.6634, "volume": 1487.1, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 0.6651, "high": 0.6726, "low": 0.6651, "close": 0.6726, "volume": 13365.6, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 0.6729, "high": 0.674, "low": 0.6676, "close": 0.6676, "volume": 8728.0, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 0.6672, "high": 0.6672, "low": 0.6636, "close": 0.6652, "volume": 2931.7, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 0.6668, "high": 0.6699, "low": 0.661, "close": 0.661, "volume": 89154.7, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 0.6608, "high": 0.6675, "low": 0.6519, "close": 0.6629, "volume": 14201.2, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 0.6629, "high": 0.6629, "low": 0.6566, "close": 0.6593, "volume": 110301.2, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 0.6619, "high": 0.6619, "low": 0.6484, "close": 0.6503, "volume": 6977.4, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 0.6524, "high": 0.6603, "low": 0.6524, "close": 0.6584, "volume": 1656.9, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 0.6563, "high": 0.6611, "low": 0.6546, "close": 0.6577, "volume": 7554.6, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 0.6569, "high": 0.6569, "low": 0.6486, "close": 0.6495, "volume": 2668.1, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 0.6496, "high": 0.6559, "low": 0.6489, "close": 0.6542, "volume": 2004.2, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 0.6563, "high": 0.6612, "low": 0.6563, "close": 0.6568, "volume": 1121.0, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 0.6589, "high": 0.685, "low": 0.6535, "close": 0.6537, "volume": 79168.1, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 0.6574, "high": 0.6574, "low": 0.6427, "close": 0.6428, "volume": 20529.0, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 0.6463, "high": 0.6514, "low": 0.6416, "close": 0.6416, "volume": 2392.4, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 0.6413, "high": 0.6417, "low": 0.6333, "close": 0.6333, "volume": 12672.1, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 0.6349, "high": 0.6445, "low": 0.631, "close": 0.6422, "volume": 6033.3, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 0.6419, "high": 0.6459, "low": 0.6363, "close": 0.6458, "volume": 4566.0, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 0.6453, "high": 0.6551, "low": 0.6415, "close": 0.6535, "volume": 34906.7, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 0.6513, "high": 0.6513, "low": 0.6354, "close": 0.645, "volume": 37090.1, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 0.6452, "high": 0.6601, "low": 0.6452, "close": 0.6573, "volume": 29503.6, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 0.6576, "high": 0.6628, "low": 0.6566, "close": 0.6577, "volume": 6265.7, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 0.6576, "high": 0.6605, "low": 0.6534, "close": 0.6585, "volume": 2583.0, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 0.6587, "high": 0.663, "low": 0.6509, "close": 0.6533, "volume": 7045.3, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 0.6551, "high": 0.6649, "low": 0.6551, "close": 0.6628, "volume": 1857.5, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 0.6618, "high": 0.6639, "low": 0.6553, "close": 0.6561, "volume": 1860.9, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 0.6561, "high": 0.6604, "low": 0.6558, "close": 0.6558, "volume": 3645.3, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 0.6579, "high": 0.6621, "low": 0.6554, "close": 0.6589, "volume": 1025.9, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 0.656, "high": 0.6584, "low": 0.656, "close": 0.6584, "volume": 1377.7, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 0.659, "high": 0.6634, "low": 0.659, "close": 0.6612, "volume": 494.3, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 0.6625, "high": 0.6675, "low": 0.6603, "close": 0.6627, "volume": 5162.5, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 0.6607, "high": 0.6625, "low": 0.6581, "close": 0.6613, "volume": 1169.5, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 0.6609, "high": 0.6698, "low": 0.6609, "close": 0.6696, "volume": 1801.4, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 0.6698, "high": 0.6723, "low": 0.6676, "close": 0.6676, "volume": 19483.5, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 0.6673, "high": 0.6701, "low": 0.6669, "close": 0.6701, "volume": 533.2, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 0.6712, "high": 0.6747, "low": 0.669, "close": 0.669, "volume": 1418.3, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 0.6692, "high": 0.6754, "low": 0.6682, "close": 0.6754, "volume": 2594.4, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 0.6736, "high": 0.6745, "low": 0.669, "close": 0.669, "volume": 713.2, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 0.6699, "high": 0.6821, "low": 0.6699, "close": 0.6821, "volume": 4546.0, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 0.6823, "high": 0.6833, "low": 0.6808, "close": 0.6817, "volume": 1999.0, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 0.6793, "high": 0.6793, "low": 0.6763, "close": 0.6763, "volume": 1476.8, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 0.6767, "high": 0.6767, "low": 0.6714, "close": 0.6727, "volume": 2853.2, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 0.6746, "high": 0.6777, "low": 0.6719, "close": 0.6719, "volume": 1711.0, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 0.6751, "high": 0.6819, "low": 0.6739, "close": 0.6818, "volume": 26097.1, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 0.677, "high": 0.6859, "low": 0.668, "close": 0.6829, "volume": 8318.0, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 0.6842, "high": 0.6937, "low": 0.6828, "close": 0.6913, "volume": 20365.5, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 0.6919, "high": 0.6929, "low": 0.6858, "close": 0.6875, "volume": 53110.5, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 0.687, "high": 0.6889, "low": 0.6829, "close": 0.6829, "volume": 5491.3, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 0.6826, "high": 0.6826, "low": 0.6758, "close": 0.6763, "volume": 13109.8, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 0.6781, "high": 0.6803, "low": 0.676, "close": 0.6776, "volume": 2007.6, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 0.6771, "high": 0.6806, "low": 0.6738, "close": 0.6794, "volume": 2015.0, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 0.6808, "high": 0.6833, "low": 0.6806, "close": 0.6806, "volume": 3037.8, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 0.6796, "high": 0.6814, "low": 0.6789, "close": 0.6814, "volume": 1286.2, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 0.6787, "high": 0.6807, "low": 0.6759, "close": 0.6777, "volume": 60238.1, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 0.676, "high": 0.6771, "low": 0.6727, "close": 0.6727, "volume": 1811.5, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 0.6724, "high": 0.674, "low": 0.6703, "close": 0.6727, "volume": 19865.1, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 0.6718, "high": 0.6718, "low": 0.6648, "close": 0.6697, "volume": 22017.0, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 0.6713, "high": 0.6739, "low": 0.6701, "close": 0.6727, "volume": 13823.9, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 0.6732, "high": 0.6756, "low": 0.673, "close": 0.673, "volume": 594.6, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 0.6725, "high": 0.6725, "low": 0.6644, "close": 0.6646, "volume": 2278.1, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 0.6643, "high": 0.6679, "low": 0.663, "close": 0.6637, "volume": 598.1, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 0.6636, "high": 0.6728, "low": 0.6636, "close": 0.6701, "volume": 886.9, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 0.6723, "high": 0.675, "low": 0.6685, "close": 0.6719, "volume": 1650.8, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 0.6729, "high": 0.6827, "low": 0.6729, "close": 0.6811, "volume": 3198.0, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 0.6822, "high": 0.6837, "low": 0.6798, "close": 0.6798, "volume": 5703.2, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 0.6783, "high": 0.6783, "low": 0.677, "close": 0.677, "volume": 1460.1, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 0.6766, "high": 0.6852, "low": 0.6745, "close": 0.6844, "volume": 6877.4, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 0.6852, "high": 0.6895, "low": 0.6757, "close": 0.683, "volume": 9536.0, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 0.6823, "high": 0.6865, "low": 0.6811, "close": 0.6865, "volume": 1333.6, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 0.6871, "high": 0.697, "low": 0.687, "close": 0.692, "volume": 41972.8, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 0.692, "high": 0.6966, "low": 0.6887, "close": 0.6892, "volume": 31429.5, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 0.6905, "high": 0.6905, "low": 0.6815, "close": 0.6841, "volume": 3695.1, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 0.6845, "high": 0.6876, "low": 0.6836, "close": 0.6866, "volume": 7403.2, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 0.687, "high": 0.69, "low": 0.6861, "close": 0.69, "volume": 5748.6, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 0.6891, "high": 0.7067, "low": 0.6727, "close": 0.6802, "volume": 56492.9, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 0.6803, "high": 0.6803, "low": 0.6653, "close": 0.672, "volume": 43040.0, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 0.6682, "high": 0.6685, "low": 0.637, "close": 0.6385, "volume": 160362.8, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 0.6377, "high": 0.6443, "low": 0.6358, "close": 0.6391, "volume": 12437.6, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 0.6401, "high": 0.6508, "low": 0.6364, "close": 0.6501, "volume": 6126.8, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 0.6505, "high": 0.6559, "low": 0.6505, "close": 0.6541, "volume": 3378.0, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 0.6547, "high": 0.6571, "low": 0.6513, "close": 0.6555, "volume": 1148.4, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 0.6542, "high": 0.6543, "low": 0.6508, "close": 0.6527, "volume": 1506.5, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 0.6521, "high": 0.6563, "low": 0.6503, "close": 0.6563, "volume": 10266.1, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 0.6553, "high": 0.6553, "low": 0.6507, "close": 0.6507, "volume": 62647.2, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 0.6502, "high": 0.6514, "low": 0.6461, "close": 0.6461, "volume": 553.9, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 0.6458, "high": 0.6497, "low": 0.6444, "close": 0.6463, "volume": 7315.9, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 0.6494, "high": 0.6538, "low": 0.6494, "close": 0.6521, "volume": 16552.2, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 0.6523, "high": 0.6523, "low": 0.6475, "close": 0.6475, "volume": 1861.8, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 0.6488, "high": 0.6494, "low": 0.6406, "close": 0.6406, "volume": 14164.9, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 0.6403, "high": 0.6442, "low": 0.6388, "close": 0.642, "volume": 1536.6, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 0.6434, "high": 0.6434, "low": 0.6213, "close": 0.6232, "volume": 29440.8, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 0.6222, "high": 0.6327, "low": 0.6202, "close": 0.6303, "volume": 54234.2, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 0.6277, "high": 0.6287, "low": 0.6135, "close": 0.616, "volume": 94294.2, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 0.6163, "high": 0.6291, "low": 0.6163, "close": 0.6287, "volume": 10898.9, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 0.6292, "high": 0.6321, "low": 0.6273, "close": 0.6273, "volume": 13224.4, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 0.628, "high": 0.6315, "low": 0.628, "close": 0.6312, "volume": 6889.9, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 0.631, "high": 0.6405, "low": 0.6294, "close": 0.6391, "volume": 20985.7, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 0.6395, "high": 0.6429, "low": 0.6384, "close": 0.639, "volume": 29567.1, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 0.6387, "high": 0.6473, "low": 0.6387, "close": 0.6473, "volume": 12247.5, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 0.6468, "high": 0.6524, "low": 0.6464, "close": 0.6524, "volume": 4934.1, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 0.6498, "high": 0.651, "low": 0.6474, "close": 0.65, "volume": 977.7, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 0.6491, "high": 0.6517, "low": 0.6457, "close": 0.6504, "volume": 471.0, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 0.6525, "high": 0.6532, "low": 0.6475, "close": 0.6475, "volume": 3221.1, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 0.6472, "high": 0.6515, "low": 0.6423, "close": 0.6428, "volume": 2763.3, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 0.6463, "high": 0.6524, "low": 0.6463, "close": 0.6482, "volume": 67199.3, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 0.6483, "high": 0.6513, "low": 0.6483, "close": 0.6512, "volume": 256.7, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 0.6515, "high": 0.6517, "low": 0.6461, "close": 0.6483, "volume": 3553.3, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 0.6483, "high": 0.655, "low": 0.6459, "close": 0.6549, "volume": 1745.7, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 0.6553, "high": 0.656, "low": 0.6525, "close": 0.6525, "volume": 20255.8, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 0.656, "high": 0.6627, "low": 0.656, "close": 0.6627, "volume": 14183.0, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 0.6627, "high": 0.6651, "low": 0.6594, "close": 0.6594, "volume": 4791.6, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 0.6592, "high": 0.6613, "low": 0.6579, "close": 0.6598, "volume": 3710.7, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 0.6577, "high": 0.6577, "low": 0.64, "close": 0.6404, "volume": 303466.9, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 0.6418, "high": 0.6418, "low": 0.628, "close": 0.6355, "volume": 53867.2, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 0.6324, "high": 0.6412, "low": 0.6301, "close": 0.6412, "volume": 8404.9, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 0.6413, "high": 0.6494, "low": 0.6317, "close": 0.6492, "volume": 8306.5, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 0.6488, "high": 0.6564, "low": 0.6407, "close": 0.6564, "volume": 10067.7, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 0.656, "high": 0.6701, "low": 0.656, "close": 0.6576, "volume": 48395.2, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 0.658, "high": 0.6602, "low": 0.6508, "close": 0.6584, "volume": 39146.2, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 0.6585, "high": 0.6657, "low": 0.6539, "close": 0.6628, "volume": 35244.9, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 0.6621, "high": 0.6621, "low": 0.6588, "close": 0.6588, "volume": 299.6, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 0.6582, "high": 0.6632, "low": 0.6575, "close": 0.6591, "volume": 11452.2, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 0.661, "high": 0.6624, "low": 0.6563, "close": 0.6619, "volume": 3368.0, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 0.662, "high": 0.6677, "low": 0.6608, "close": 0.6637, "volume": 5658.2, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 0.6637, "high": 0.667, "low": 0.662, "close": 0.662, "volume": 21723.4, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 0.6623, "high": 0.6623, "low": 0.6585, "close": 0.6608, "volume": 3892.8, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 0.6588, "high": 0.6638, "low": 0.6585, "close": 0.6638, "volume": 815.1, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 0.6638, "high": 0.6665, "low": 0.6627, "close": 0.6627, "volume": 1901.0, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 0.6635, "high": 0.6635, "low": 0.6608, "close": 0.6613, "volume": 2534.7, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 0.662, "high": 0.662, "low": 0.6575, "close": 0.658, "volume": 1830.1, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 0.6567, "high": 0.6586, "low": 0.6559, "close": 0.6559, "volume": 1314.7, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 0.6559, "high": 0.6583, "low": 0.6558, "close": 0.6572, "volume": 16623.5, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 0.6558, "high": 0.6571, "low": 0.6532, "close": 0.6546, "volume": 1166.3, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 0.6542, "high": 0.6573, "low": 0.6542, "close": 0.657, "volume": 58.0, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 0.6575, "high": 0.6575, "low": 0.6575, "close": 0.6575, "volume": 55.5, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 0.6589, "high": 0.6619, "low": 0.6589, "close": 0.6619, "volume": 1156.0, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 0.6621, "high": 0.6638, "low": 0.6608, "close": 0.6614, "volume": 893.6, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 0.6611, "high": 0.6613, "low": 0.6611, "close": 0.6611, "volume": 80.5, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 0.6605, "high": 0.6614, "low": 0.6551, "close": 0.6565, "volume": 352.3, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 0.6547, "high": 0.6548, "low": 0.647, "close": 0.6477, "volume": 2600.4, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 0.648, "high": 0.6536, "low": 0.648, "close": 0.6533, "volume": 10026.9, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 0.6498, "high": 0.65, "low": 0.6454, "close": 0.6474, "volume": 30052.1, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 0.6477, "high": 0.6487, "low": 0.6463, "close": 0.6475, "volume": 96.5, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 0.6484, "high": 0.6528, "low": 0.647, "close": 0.6512, "volume": 11305.3, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 0.6522, "high": 0.653, "low": 0.6522, "close": 0.6523, "volume": 280.6, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 0.6522, "high": 0.6522, "low": 0.6462, "close": 0.647, "volume": 1172.8, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 0.6472, "high": 0.6474, "low": 0.6458, "close": 0.6474, "volume": 673.4, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 0.6481, "high": 0.6495, "low": 0.6478, "close": 0.6478, "volume": 3107.4, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 0.6492, "high": 0.6536, "low": 0.6485, "close": 0.6536, "volume": 3015.3, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 0.6539, "high": 0.6556, "low": 0.6524, "close": 0.6545, "volume": 798.1, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 0.6535, "high": 0.6553, "low": 0.653, "close": 0.6533, "volume": 2209.2, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 0.6533, "high": 0.6533, "low": 0.6505, "close": 0.6508, "volume": 369.4, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 0.6503, "high": 0.6503, "low": 0.6475, "close": 0.6495, "volume": 2011.1, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 0.647, "high": 0.6473, "low": 0.6447, "close": 0.6459, "volume": 35461.1, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 0.6471, "high": 0.6471, "low": 0.6436, "close": 0.6463, "volume": 8917.5, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 0.6467, "high": 0.6479, "low": 0.6455, "close": 0.6479, "volume": 59.0, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 0.6467, "high": 0.6467, "low": 0.6411, "close": 0.6411, "volume": 2647.0, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 0.641, "high": 0.641, "low": 0.6377, "close": 0.6389, "volume": 1648.1, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 0.6395, "high": 0.6398, "low": 0.6367, "close": 0.6388, "volume": 855.0, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 0.6393, "high": 0.6409, "low": 0.6393, "close": 0.6398, "volume": 4700.2, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 0.6383, "high": 0.6383, "low": 0.6358, "close": 0.6382, "volume": 353.2, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 0.6392, "high": 0.6392, "low": 0.6372, "close": 0.6384, "volume": 137149.7, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 0.6381, "high": 0.6381, "low": 0.6313, "close": 0.6317, "volume": 5278.5, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 0.6311, "high": 0.6324, "low": 0.6195, "close": 0.6195, "volume": 12492.5, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 0.6194, "high": 0.6305, "low": 0.6186, "close": 0.63, "volume": 28258.5, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 0.6297, "high": 0.6297, "low": 0.6249, "close": 0.6273, "volume": 5157.8, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 0.627, "high": 0.6277, "low": 0.6225, "close": 0.6225, "volume": 14927.5, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 0.622, "high": 0.623, "low": 0.6088, "close": 0.6088, "volume": 81794.8, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 0.6087, "high": 0.609, "low": 0.5841, "close": 0.5866, "volume": 98806.8, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 0.5862, "high": 0.5935, "low": 0.5832, "close": 0.5905, "volume": 66868.6, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 0.5899, "high": 0.5914, "low": 0.5708, "close": 0.571, "volume": 26933.4, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 0.5748, "high": 0.5842, "low": 0.5748, "close": 0.5785, "volume": 89088.4, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 0.5783, "high": 0.5843, "low": 0.5671, "close": 0.5709, "volume": 33223.0, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 0.5689, "high": 0.5756, "low": 0.5604, "close": 0.5714, "volume": 46776.9, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 0.5731, "high": 0.5736, "low": 0.5643, "close": 0.5714, "volume": 10685.8, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 0.5715, "high": 0.5856, "low": 0.5714, "close": 0.5811, "volume": 28611.4, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 0.5806, "high": 0.581, "low": 0.572, "close": 0.572, "volume": 1001.0, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 0.5719, "high": 0.5727, "low": 0.5487, "close": 0.5567, "volume": 37243.7, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 0.5571, "high": 0.5642, "low": 0.5501, "close": 0.5554, "volume": 5703.4, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 0.5558, "high": 0.5597, "low": 0.5452, "close": 0.5472, "volume": 66590.6, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 0.5495, "high": 0.5545, "low": 0.5115, "close": 0.5175, "volume": 187743.9, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 0.5177, "high": 0.5297, "low": 0.5155, "close": 0.5236, "volume": 4755.1, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 0.5197, "high": 0.5491, "low": 0.5194, "close": 0.5469, "volume": 14670.5, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 0.5468, "high": 0.5552, "low": 0.5384, "close": 0.5445, "volume": 5784.5, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 0.5483, "high": 0.5591, "low": 0.5483, "close": 0.5506, "volume": 35066.8, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 0.5529, "high": 0.5563, "low": 0.5412, "close": 0.5439, "volume": 5244.8, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 0.5423, "high": 0.5579, "low": 0.5389, "close": 0.5499, "volume": 11935.6, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 0.5503, "high": 0.5722, "low": 0.5364, "close": 0.5686, "volume": 87731.2, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 0.5709, "high": 0.6031, "low": 0.5646, "close": 0.5821, "volume": 164030.4, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 0.5804, "high": 0.5845, "low": 0.5655, "close": 0.5752, "volume": 9002.2, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 0.5737, "high": 0.5741, "low": 0.561, "close": 0.5617, "volume": 11275.7, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 0.5653, "high": 0.5843, "low": 0.5653, "close": 0.582, "volume": 18678.8, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 0.582, "high": 0.584, "low": 0.5768, "close": 0.5772, "volume": 4777.2, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 0.5794, "high": 0.5827, "low": 0.5748, "close": 0.5799, "volume": 1769.3, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 0.5804, "high": 0.5917, "low": 0.5804, "close": 0.5869, "volume": 13566.6, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 0.5874, "high": 0.5922, "low": 0.5818, "close": 0.5879, "volume": 31929.5, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 0.5876, "high": 0.5947, "low": 0.5871, "close": 0.5912, "volume": 8193.5, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 0.5901, "high": 0.5916, "low": 0.5836, "close": 0.5857, "volume": 4328.9, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 0.5857, "high": 0.5915, "low": 0.5817, "close": 0.582, "volume": 35805.8, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 0.5818, "high": 0.6008, "low": 0.5803, "close": 0.5978, "volume": 6404.8, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 0.5975, "high": 0.604, "low": 0.5961, "close": 0.5978, "volume": 4993.9, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 0.5979, "high": 0.5997, "low": 0.5924, "close": 0.5924, "volume": 628.9, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 0.5921, "high": 0.5982, "low": 0.5906, "close": 0.5982, "volume": 1415.3, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 0.5983, "high": 0.5983, "low": 0.5896, "close": 0.5912, "volume": 2804.9, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 0.5894, "high": 0.5894, "low": 0.5828, "close": 0.5833, "volume": 3180.8, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 0.5844, "high": 0.5848, "low": 0.5807, "close": 0.5821, "volume": 1127.9, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 0.582, "high": 0.582, "low": 0.5777, "close": 0.5794, "volume": 3610.5, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 0.5816, "high": 0.5887, "low": 0.5816, "close": 0.5833, "volume": 6629.2, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 0.583, "high": 0.5899, "low": 0.5824, "close": 0.5872, "volume": 523.3, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 0.5878, "high": 0.6064, "low": 0.5878, "close": 0.603, "volume": 8247.5, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 0.6065, "high": 0.6095, "low": 0.5983, "close": 0.6003, "volume": 7052.0, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 0.6029, "high": 0.6166, "low": 0.6029, "close": 0.6136, "volume": 52103.6, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 0.6138, "high": 0.619, "low": 0.5966, "close": 0.5968, "volume": 73881.1, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 0.5968, "high": 0.5985, "low": 0.5911, "close": 0.5915, "volume": 11799.6, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 0.5923, "high": 0.5925, "low": 0.5725, "close": 0.5736, "volume": 83163.0, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 0.5747, "high": 0.5769, "low": 0.5622, "close": 0.575, "volume": 18054.9, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 0.5728, "high": 0.5817, "low": 0.5698, "close": 0.571, "volume": 11368.7, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 0.5727, "high": 0.5727, "low": 0.5577, "close": 0.5609, "volume": 21310.8, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 0.5586, "high": 0.5665, "low": 0.5583, "close": 0.5638, "volume": 10778.4, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 0.5662, "high": 0.5662, "low": 0.5567, "close": 0.5629, "volume": 5907.0, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 0.5602, "high": 0.5609, "low": 0.5538, "close": 0.5609, "volume": 6079.8, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 0.5603, "high": 0.5603, "low": 0.5552, "close": 0.5577, "volume": 1837.4, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 0.558, "high": 0.5648, "low": 0.5541, "close": 0.5563, "volume": 6166.8, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 0.5567, "high": 0.5574, "low": 0.5373, "close": 0.5536, "volume": 54188.8, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 0.5574, "high": 0.5625, "low": 0.5537, "close": 0.5549, "volume": 7290.5, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 0.5522, "high": 0.5545, "low": 0.5488, "close": 0.549, "volume": 4752.1, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 0.549, "high": 0.5647, "low": 0.5487, "close": 0.5597, "volume": 20750.2, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 0.5616, "high": 0.5693, "low": 0.5599, "close": 0.5659, "volume": 10211.4, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 0.5676, "high": 0.5737, "low": 0.5663, "close": 0.5663, "volume": 3488.6, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 0.5703, "high": 0.5776, "low": 0.5703, "close": 0.5745, "volume": 14574.0, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 0.5769, "high": 0.5775, "low": 0.5724, "close": 0.5755, "volume": 12947.6, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 0.5743, "high": 0.5766, "low": 0.5686, "close": 0.5704, "volume": 1604.4, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 0.5687, "high": 0.5734, "low": 0.5663, "close": 0.5734, "volume": 12485.7, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 0.5702, "high": 0.5703, "low": 0.5558, "close": 0.5578, "volume": 21889.2, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 0.5576, "high": 0.5651, "low": 0.5551, "close": 0.5626, "volume": 2692.5, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 0.5622, "high": 0.5744, "low": 0.5585, "close": 0.571, "volume": 8226.6, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 0.5711, "high": 0.5753, "low": 0.5656, "close": 0.5656, "volume": 4970.5, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 0.5696, "high": 0.5738, "low": 0.5684, "close": 0.5725, "volume": 588.7, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 0.57, "high": 0.5792, "low": 0.57, "close": 0.579, "volume": 3793.9, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 0.5796, "high": 0.6372, "low": 0.5748, "close": 0.637, "volume": 88814.4, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 0.6374, "high": 0.6427, "low": 0.6267, "close": 0.6267, "volume": 70892.3, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 0.6267, "high": 0.6355, "low": 0.6267, "close": 0.6327, "volume": 93809.8, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 0.6329, "high": 0.641, "low": 0.6263, "close": 0.641, "volume": 21751.7, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 0.6411, "high": 0.6456, "low": 0.6363, "close": 0.6456, "volume": 59096.2, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 0.643, "high": 0.643, "low": 0.637, "close": 0.6387, "volume": 34816.7, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 0.6399, "high": 0.6399, "low": 0.6315, "close": 0.6323, "volume": 15974.6, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 0.6322, "high": 0.6338, "low": 0.6204, "close": 0.6219, "volume": 20892.6, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 0.6247, "high": 0.6255, "low": 0.6183, "close": 0.6213, "volume": 6546.5, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 0.6212, "high": 0.6251, "low": 0.6193, "close": 0.6193, "volume": 2368.0, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 0.619, "high": 0.619, "low": 0.6067, "close": 0.6143, "volume": 11311.4, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 0.6145, "high": 0.616, "low": 0.6087, "close": 0.616, "volume": 4761.1, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 0.6164, "high": 0.6262, "low": 0.6164, "close": 0.6214, "volume": 18175.2, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 0.6241, "high": 0.6268, "low": 0.6216, "close": 0.6241, "volume": 1021.7, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 0.625, "high": 0.6272, "low": 0.6167, "close": 0.6214, "volume": 11834.9, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 0.6191, "high": 0.6232, "low": 0.616, "close": 0.6214, "volume": 1805.5, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 0.6193, "high": 0.6269, "low": 0.6193, "close": 0.6263, "volume": 2757.0, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 0.625, "high": 0.6324, "low": 0.6203, "close": 0.6249, "volume": 7816.4, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 0.6244, "high": 0.6245, "low": 0.6174, "close": 0.6199, "volume": 4993.5, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 0.6203, "high": 0.6304, "low": 0.6172, "close": 0.6197, "volume": 6080.4, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 0.6205, "high": 0.6233, "low": 0.611, "close": 0.6119, "volume": 39191.4, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 0.6113, "high": 0.6205, "low": 0.6097, "close": 0.6127, "volume": 48591.9, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 0.6123, "high": 0.6123, "low": 0.5871, "close": 0.5897, "volume": 17314.3, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 0.59, "high": 0.596, "low": 0.586, "close": 0.5932, "volume": 21832.5, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 0.594, "high": 0.594, "low": 0.5881, "close": 0.5932, "volume": 4089.1, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 0.5937, "high": 0.5984, "low": 0.5921, "close": 0.5974, "volume": 905.1, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 0.598, "high": 0.6013, "low": 0.598, "close": 0.5999, "volume": 2957.1, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 0.5995, "high": 0.6064, "low": 0.5989, "close": 0.6064, "volume": 10764.5, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 0.6051, "high": 0.6093, "low": 0.6017, "close": 0.6032, "volume": 1167.0, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 0.603, "high": 0.6082, "low": 0.603, "close": 0.6068, "volume": 11905.0, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 0.6062, "high": 0.6111, "low": 0.6053, "close": 0.6096, "volume": 14820.5, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 0.6098, "high": 0.612, "low": 0.6062, "close": 0.6062, "volume": 1775.3, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 0.6095, "high": 0.6213, "low": 0.6095, "close": 0.6213, "volume": 12739.9, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 0.6205, "high": 0.6255, "low": 0.6164, "close": 0.6185, "volume": 2760.0, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 0.6208, "high": 0.6221, "low": 0.6201, "close": 0.6221, "volume": 112.8, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 0.6215, "high": 0.6262, "low": 0.6215, "close": 0.6237, "volume": 801.1, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 0.624, "high": 0.6285, "low": 0.6226, "close": 0.6285, "volume": 1710.7, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 0.6285, "high": 0.6355, "low": 0.6281, "close": 0.6281, "volume": 18597.6, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 0.6304, "high": 0.6314, "low": 0.6264, "close": 0.6275, "volume": 1164.3, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 0.6264, "high": 0.6323, "low": 0.6217, "close": 0.6246, "volume": 5246.2, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 0.626, "high": 0.6329, "low": 0.6241, "close": 0.6318, "volume": 3847.1, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 0.6306, "high": 0.6436, "low": 0.6292, "close": 0.6323, "volume": 9193.0, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 0.632, "high": 0.6322, "low": 0.6223, "close": 0.6228, "volume": 5036.7, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 0.6233, "high": 0.6263, "low": 0.6204, "close": 0.6243, "volume": 5144.3, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 0.6235, "high": 0.6308, "low": 0.6192, "close": 0.6252, "volume": 12005.7, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 0.6234, "high": 0.6254, "low": 0.6156, "close": 0.6197, "volume": 3812.1, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 0.6183, "high": 0.6213, "low": 0.6167, "close": 0.6211, "volume": 51468.6, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 0.6202, "high": 0.6251, "low": 0.6179, "close": 0.624, "volume": 2581.2, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 0.6214, "high": 0.6319, "low": 0.6209, "close": 0.63, "volume": 3709.5, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 0.6302, "high": 0.6322, "low": 0.6278, "close": 0.6282, "volume": 1632.2, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 0.6296, "high": 0.6296, "low": 0.6272, "close": 0.6272, "volume": 29.4, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 0.6271, "high": 0.6302, "low": 0.6257, "close": 0.6302, "volume": 11297.2, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 0.6298, "high": 0.6325, "low": 0.6271, "close": 0.6285, "volume": 3406.7, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 0.6276, "high": 0.6277, "low": 0.626, "close": 0.626, "volume": 1771.7, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 0.6256, "high": 0.6256, "low": 0.6225, "close": 0.6245, "volume": 773.4, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 0.6222, "high": 0.6251, "low": 0.6216, "close": 0.6217, "volume": 639.6, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 0.6225, "high": 0.6225, "low": 0.62, "close": 0.6211, "volume": 1551.7, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 0.6207, "high": 0.6216, "low": 0.618, "close": 0.618, "volume": 2596.0, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 0.6177, "high": 0.6226, "low": 0.6175, "close": 0.6218, "volume": 4610.5, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 0.6228, "high": 0.6293, "low": 0.6217, "close": 0.626, "volume": 11853.5, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 0.626, "high": 0.6284, "low": 0.626, "close": 0.6284, "volume": 6835.8, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 0.6298, "high": 0.6352, "low": 0.6298, "close": 0.6328, "volume": 4265.5, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 0.6323, "high": 0.6354, "low": 0.6323, "close": 0.6329, "volume": 1546.7, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 0.6355, "high": 0.6387, "low": 0.6302, "close": 0.6306, "volume": 1541.2, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 0.6322, "high": 0.6333, "low": 0.6298, "close": 0.6333, "volume": 728.4, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 0.6329, "high": 0.6355, "low": 0.6322, "close": 0.6334, "volume": 117.7, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 0.6352, "high": 0.6408, "low": 0.6352, "close": 0.6371, "volume": 4154.6, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 0.6376, "high": 0.6399, "low": 0.6355, "close": 0.637, "volume": 1012.9, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 0.6385, "high": 0.6569, "low": 0.6385, "close": 0.6543, "volume": 26534.8, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 0.6535, "high": 0.6671, "low": 0.6535, "close": 0.6625, "volume": 38720.1, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 0.6617, "high": 0.666, "low": 0.6562, "close": 0.6603, "volume": 5684.4, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 0.6612, "high": 0.6618, "low": 0.6525, "close": 0.6537, "volume": 33919.7, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 0.6549, "high": 0.6549, "low": 0.6472, "close": 0.6484, "volume": 62810.7, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 0.6492, "high": 0.6556, "low": 0.6474, "close": 0.6554, "volume": 4759.7, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 0.6561, "high": 0.6561, "low": 0.6519, "close": 0.6545, "volume": 8159.7, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 0.6562, "high": 0.6624, "low": 0.6555, "close": 0.6581, "volume": 12791.4, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 0.6591, "high": 0.6594, "low": 0.6572, "close": 0.6586, "volume": 854.7, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 0.658, "high": 0.6634, "low": 0.658, "close": 0.6626, "volume": 1114.4, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 0.6634, "high": 0.6647, "low": 0.6574, "close": 0.6608, "volume": 2649.8, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 0.6604, "high": 0.6631, "low": 0.6551, "close": 0.6624, "volume": 984.4, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 0.659, "high": 0.6607, "low": 0.6512, "close": 0.6519, "volume": 13934.8, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 0.6532, "high": 0.6534, "low": 0.6477, "close": 0.6514, "volume": 3492.4, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 0.6514, "high": 0.6533, "low": 0.6479, "close": 0.6514, "volume": 3091.3, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 0.6498, "high": 0.6498, "low": 0.6442, "close": 0.6442, "volume": 2513.4, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 0.6451, "high": 0.6455, "low": 0.6418, "close": 0.6433, "volume": 1188.8, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 0.6458, "high": 0.6483, "low": 0.6453, "close": 0.6471, "volume": 346.8, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 0.6461, "high": 0.6471, "low": 0.6437, "close": 0.6443, "volume": 124.2, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 0.6433, "high": 0.648, "low": 0.6412, "close": 0.648, "volume": 1497.2, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 0.6482, "high": 0.6668, "low": 0.6475, "close": 0.6668, "volume": 18138.5, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 0.6656, "high": 0.6682, "low": 0.6532, "close": 0.6606, "volume": 35113.1, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 0.6603, "high": 0.6603, "low": 0.6495, "close": 0.6497, "volume": 2454.8, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 0.6531, "high": 0.6541, "low": 0.6483, "close": 0.6515, "volume": 653.2, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 0.6508, "high": 0.6508, "low": 0.6377, "close": 0.638, "volume": 6122.5, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 0.6386, "high": 0.6447, "low": 0.6386, "close": 0.6436, "volume": 5244.1, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 0.643, "high": 0.644, "low": 0.6402, "close": 0.644, "volume": 6327.8, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 0.6445, "high": 0.6504, "low": 0.6444, "close": 0.6489, "volume": 927.5, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 0.6495, "high": 0.6605, "low": 0.6488, "close": 0.6594, "volume": 4528.9, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 0.6568, "high": 0.6619, "low": 0.6556, "close": 0.6571, "volume": 3592.8, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 0.656, "high": 0.656, "low": 0.6335, "close": 0.6413, "volume": 24737.5, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 0.6392, "high": 0.6475, "low": 0.6372, "close": 0.6375, "volume": 5032.9, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 0.6365, "high": 0.6402, "low": 0.6307, "close": 0.6402, "volume": 5935.8, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 0.6377, "high": 0.641, "low": 0.6313, "close": 0.6347, "volume": 129071.1, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 0.6322, "high": 0.6389, "low": 0.6311, "close": 0.6389, "volume": 923.9, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 0.6363, "high": 0.6506, "low": 0.6363, "close": 0.6424, "volume": 10187.3, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 0.6408, "high": 0.643, "low": 0.6366, "close": 0.6366, "volume": 637.6, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 0.6387, "high": 0.6569, "low": 0.6382, "close": 0.6474, "volume": 82217.5, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 0.6473, "high": 0.6473, "low": 0.6427, "close": 0.6427, "volume": 2126.2, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 0.6437, "high": 0.6529, "low": 0.6437, "close": 0.6514, "volume": 2684.9, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 0.6519, "high": 0.6519, "low": 0.6428, "close": 0.6441, "volume": 588.0, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 0.6436, "high": 0.6436, "low": 0.6389, "close": 0.6391, "volume": 3151.3, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 0.6391, "high": 0.6416, "low": 0.6344, "close": 0.6416, "volume": 3631.6, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 0.6418, "high": 0.6469, "low": 0.64, "close": 0.6423, "volume": 18615.3, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 0.642, "high": 0.6434, "low": 0.6353, "close": 0.6389, "volume": 4280.8, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 0.6402, "high": 0.6494, "low": 0.6399, "close": 0.6483, "volume": 22367.4, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 0.6481, "high": 0.6506, "low": 0.6465, "close": 0.648, "volume": 1765.6, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 0.6496, "high": 0.6533, "low": 0.6486, "close": 0.6512, "volume": 3545.2, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 0.6539, "high": 0.6543, "low": 0.6401, "close": 0.6437, "volume": 1507.6, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 0.6416, "high": 0.6569, "low": 0.6416, "close": 0.6526, "volume": 10895.0, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 0.6522, "high": 0.6522, "low": 0.6312, "close": 0.6335, "volume": 15049.6, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 0.634, "high": 0.6378, "low": 0.6285, "close": 0.6347, "volume": 16006.2, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 0.6361, "high": 0.6407, "low": 0.6352, "close": 0.639, "volume": 824.1, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 0.6408, "high": 0.6431, "low": 0.6358, "close": 0.6375, "volume": 8449.4, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 0.64, "high": 0.6434, "low": 0.6383, "close": 0.6396, "volume": 916.7, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 0.6382, "high": 0.6384, "low": 0.6337, "close": 0.6356, "volume": 5970.5, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 0.6343, "high": 0.6379, "low": 0.6307, "close": 0.637, "volume": 2342.1, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 0.6356, "high": 0.6364, "low": 0.6339, "close": 0.6339, "volume": 460.9, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 0.6341, "high": 0.6373, "low": 0.634, "close": 0.6348, "volume": 941.4, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 0.6331, "high": 0.6374, "low": 0.6313, "close": 0.6372, "volume": 5186.9, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 0.6373, "high": 0.6401, "low": 0.632, "close": 0.6393, "volume": 3377.9, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 0.6384, "high": 0.6411, "low": 0.6323, "close": 0.6376, "volume": 513.0, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 0.6375, "high": 0.6448, "low": 0.6359, "close": 0.6439, "volume": 6502.3, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 0.6446, "high": 0.6452, "low": 0.6419, "close": 0.642, "volume": 369.0, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 0.6452, "high": 0.6454, "low": 0.6406, "close": 0.642, "volume": 1780.0, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 0.6418, "high": 0.6428, "low": 0.6392, "close": 0.6392, "volume": 105.8, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 0.6395, "high": 0.6449, "low": 0.6395, "close": 0.6449, "volume": 487.3, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 0.6458, "high": 0.6476, "low": 0.6445, "close": 0.6454, "volume": 1939.2, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 0.6476, "high": 0.6482, "low": 0.6427, "close": 0.6443, "volume": 7614.9, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 0.6459, "high": 0.6459, "low": 0.6364, "close": 0.638, "volume": 740.4, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 0.6383, "high": 0.6393, "low": 0.6346, "close": 0.6361, "volume": 234.5, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 0.6392, "high": 0.6396, "low": 0.6337, "close": 0.6351, "volume": 11904.8, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 0.6366, "high": 0.6456, "low": 0.6344, "close": 0.6372, "volume": 4342.4, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 0.6365, "high": 0.64, "low": 0.6244, "close": 0.6284, "volume": 82789.0, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 0.6287, "high": 0.6319, "low": 0.6207, "close": 0.6234, "volume": 3435.6, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 0.6232, "high": 0.6252, "low": 0.6221, "close": 0.6221, "volume": 3836.6, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 0.6211, "high": 0.6227, "low": 0.618, "close": 0.6192, "volume": 53439.7, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 0.6196, "high": 0.6218, "low": 0.6163, "close": 0.6193, "volume": 22312.8, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 0.62, "high": 0.62, "low": 0.6178, "close": 0.6182, "volume": 259.5, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 0.6186, "high": 0.621, "low": 0.6157, "close": 0.6173, "volume": 16675.6, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 0.6172, "high": 0.6192, "low": 0.6154, "close": 0.6166, "volume": 367.0, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 0.616, "high": 0.616, "low": 0.6088, "close": 0.6104, "volume": 16889.0, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 0.6105, "high": 0.6105, "low": 0.6072, "close": 0.6082, "volume": 23692.1, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 0.6088, "high": 0.6125, "low": 0.6043, "close": 0.61, "volume": 18191.6, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 0.6094, "high": 0.6176, "low": 0.6094, "close": 0.6163, "volume": 1387.7, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 0.6163, "high": 0.6163, "low": 0.6132, "close": 0.6139, "volume": 4943.8, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 0.6139, "high": 0.6159, "low": 0.6125, "close": 0.6125, "volume": 408.9, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 0.612, "high": 0.6121, "low": 0.6067, "close": 0.6089, "volume": 1060.2, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 0.611, "high": 0.6117, "low": 0.6042, "close": 0.6067, "volume": 76651.0, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 0.6068, "high": 0.6087, "low": 0.6056, "close": 0.6084, "volume": 46483.1, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 0.6088, "high": 0.6088, "low": 0.6029, "close": 0.604, "volume": 267.8, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 0.6028, "high": 0.6113, "low": 0.6017, "close": 0.6094, "volume": 2226.0, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 0.6084, "high": 0.6099, "low": 0.6025, "close": 0.6025, "volume": 1385.5, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 0.6025, "high": 0.6083, "low": 0.6025, "close": 0.6072, "volume": 1323.3, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 0.6058, "high": 0.6074, "low": 0.6056, "close": 0.607, "volume": 72.9, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 0.6062, "high": 0.6091, "low": 0.6037, "close": 0.6037, "volume": 2522.6, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 0.6037, "high": 0.6078, "low": 0.6016, "close": 0.6027, "volume": 1701.2, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 0.6068, "high": 0.6138, "low": 0.6068, "close": 0.6126, "volume": 1359.7, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 0.6128, "high": 0.6179, "low": 0.6099, "close": 0.6099, "volume": 5480.1, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 0.6111, "high": 0.6118, "low": 0.6052, "close": 0.6111, "volume": 3664.8, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 0.6108, "high": 0.6166, "low": 0.5964, "close": 0.5965, "volume": 9414.8, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 0.5969, "high": 0.6114, "low": 0.5969, "close": 0.6069, "volume": 6438.6, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 0.6075, "high": 0.6166, "low": 0.6027, "close": 0.6165, "volume": 7308.5, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 0.6165, "high": 0.6241, "low": 0.6115, "close": 0.6121, "volume": 25748.6, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 0.6121, "high": 0.6181, "low": 0.6109, "close": 0.6156, "volume": 4721.1, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 0.6159, "high": 0.6165, "low": 0.6134, "close": 0.6153, "volume": 4819.1, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 0.6131, "high": 0.6131, "low": 0.6082, "close": 0.6092, "volume": 1895.3, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 0.6103, "high": 0.6128, "low": 0.609, "close": 0.6107, "volume": 497.3, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 0.6113, "high": 0.6171, "low": 0.6113, "close": 0.6148, "volume": 8649.3, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 0.6151, "high": 0.6151, "low": 0.6106, "close": 0.611, "volume": 96.6, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 0.6136, "high": 0.6136, "low": 0.6104, "close": 0.613, "volume": 193.7, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 0.6139, "high": 0.614, "low": 0.6117, "close": 0.6126, "volume": 1198.4, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 0.615, "high": 0.6204, "low": 0.615, "close": 0.6193, "volume": 346.9, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 0.6201, "high": 0.6231, "low": 0.6192, "close": 0.6223, "volume": 636.9, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 0.6218, "high": 0.6228, "low": 0.6198, "close": 0.6198, "volume": 37.9, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 0.6208, "high": 0.6208, "low": 0.616, "close": 0.616, "volume": 194.4, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 0.6157, "high": 0.616, "low": 0.6144, "close": 0.6156, "volume": 578.9, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 0.6155, "high": 0.6155, "low": 0.6129, "close": 0.6153, "volume": 303.2, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 0.6166, "high": 0.6191, "low": 0.6158, "close": 0.6182, "volume": 419.3, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 0.6192, "high": 0.6231, "low": 0.6191, "close": 0.6231, "volume": 9905.1, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 0.6211, "high": 0.6211, "low": 0.6188, "close": 0.6211, "volume": 194.2, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 0.6196, "high": 0.6196, "low": 0.6105, "close": 0.614, "volume": 2520.8, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 0.6149, "high": 0.6213, "low": 0.6149, "close": 0.6196, "volume": 1012.1, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 0.6201, "high": 0.6286, "low": 0.6201, "close": 0.6259, "volume": 25216.6, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 0.6271, "high": 0.6303, "low": 0.626, "close": 0.6291, "volume": 21591.4, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 0.6282, "high": 0.6287, "low": 0.6229, "close": 0.6229, "volume": 1519.3, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 0.6231, "high": 0.6237, "low": 0.6146, "close": 0.6186, "volume": 2470.4, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 0.6198, "high": 0.6228, "low": 0.6198, "close": 0.6218, "volume": 554.5, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 0.6224, "high": 0.6239, "low": 0.6216, "close": 0.6216, "volume": 144.7, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 0.6234, "high": 0.6234, "low": 0.6168, "close": 0.6168, "volume": 959.5, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 0.6177, "high": 0.6195, "low": 0.6161, "close": 0.6161, "volume": 104.2, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 0.616, "high": 0.617, "low": 0.6131, "close": 0.6134, "volume": 1192.6, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 0.613, "high": 0.6175, "low": 0.6122, "close": 0.6141, "volume": 138.1, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 0.6151, "high": 0.6151, "low": 0.6133, "close": 0.615, "volume": 35216.9, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 0.6138, "high": 0.6138, "low": 0.6116, "close": 0.6125, "volume": 1938.8, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 0.6125, "high": 0.6134, "low": 0.611, "close": 0.6134, "volume": 295.7, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 0.6141, "high": 0.6141, "low": 0.6115, "close": 0.6115, "volume": 71.2, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 0.6149, "high": 0.6149, "low": 0.6132, "close": 0.6136, "volume": 924.7, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 0.6146, "high": 0.6152, "low": 0.6118, "close": 0.6142, "volume": 6141.0, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 0.6143, "high": 0.6183, "low": 0.6143, "close": 0.6168, "volume": 105.7, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 0.6164, "high": 0.6164, "low": 0.6147, "close": 0.6156, "volume": 3924.6, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 0.6145, "high": 0.615, "low": 0.6117, "close": 0.6117, "volume": 506.4, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 0.6149, "high": 0.6156, "low": 0.6143, "close": 0.6156, "volume": 179.8, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 0.6156, "high": 0.6175, "low": 0.6155, "close": 0.6172, "volume": 1069.0, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 0.6173, "high": 0.618, "low": 0.6157, "close": 0.6176, "volume": 4855.8, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 0.6181, "high": 0.6202, "low": 0.6154, "close": 0.617, "volume": 2709.2, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 0.6169, "high": 0.6175, "low": 0.6137, "close": 0.6158, "volume": 5315.6, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 0.616, "high": 0.6196, "low": 0.6158, "close": 0.6196, "volume": 31189.7, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 0.6197, "high": 0.6262, "low": 0.6197, "close": 0.6261, "volume": 6052.5, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 0.6262, "high": 0.6287, "low": 0.6258, "close": 0.6266, "volume": 5793.4, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 0.6271, "high": 0.6274, "low": 0.6259, "close": 0.6262, "volume": 878.7, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 0.6275, "high": 0.6278, "low": 0.6266, "close": 0.6273, "volume": 465.7, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 0.6275, "high": 0.631, "low": 0.6268, "close": 0.6309, "volume": 11748.2, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 0.6314, "high": 0.6316, "low": 0.6275, "close": 0.6281, "volume": 1143.0, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 0.6275, "high": 0.6275, "low": 0.6254, "close": 0.6271, "volume": 232.6, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 0.6288, "high": 0.6307, "low": 0.628, "close": 0.6293, "volume": 306.2, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 0.6311, "high": 0.6334, "low": 0.6287, "close": 0.6303, "volume": 20142.2, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 0.6301, "high": 0.6344, "low": 0.6295, "close": 0.6325, "volume": 2410.3, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 0.6329, "high": 0.634, "low": 0.6322, "close": 0.6322, "volume": 15518.4, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 0.6329, "high": 0.6332, "low": 0.6316, "close": 0.6316, "volume": 261.3, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 0.6327, "high": 0.6335, "low": 0.6318, "close": 0.6318, "volume": 78.0, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 0.6304, "high": 0.6304, "low": 0.6286, "close": 0.6292, "volume": 574.5, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 0.6292, "high": 0.6315, "low": 0.6279, "close": 0.6315, "volume": 87.3, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 0.6306, "high": 0.6306, "low": 0.6291, "close": 0.6305, "volume": 16.2, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 0.6308, "high": 0.6315, "low": 0.6302, "close": 0.6303, "volume": 1237.5, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 0.6281, "high": 0.6281, "low": 0.627, "close": 0.6274, "volume": 1448.3, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 0.6275, "high": 0.6277, "low": 0.6264, "close": 0.6264, "volume": 482.2, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 0.6269, "high": 0.6277, "low": 0.6269, "close": 0.6271, "volume": 1179.1, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 0.627, "high": 0.6274, "low": 0.626, "close": 0.6273, "volume": 1651.5, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 0.6267, "high": 0.6274, "low": 0.6239, "close": 0.6239, "volume": 713.5, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 0.6238, "high": 0.6261, "low": 0.6218, "close": 0.6222, "volume": 818.6, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 0.6227, "high": 0.6233, "low": 0.6196, "close": 0.6197, "volume": 14540.3, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 0.6199, "high": 0.6252, "low": 0.6199, "close": 0.6247, "volume": 1102.0, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 0.625, "high": 0.6294, "low": 0.625, "close": 0.6261, "volume": 1301.2, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 0.6259, "high": 0.6279, "low": 0.6257, "close": 0.6279, "volume": 118.5, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 0.6277, "high": 0.6293, "low": 0.6266, "close": 0.6288, "volume": 1522.5, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 0.6297, "high": 0.6312, "low": 0.6297, "close": 0.6302, "volume": 1570.9, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 0.6302, "high": 0.6314, "low": 0.6296, "close": 0.63, "volume": 16523.4, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 0.6306, "high": 0.6306, "low": 0.6277, "close": 0.6283, "volume": 5751.9, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 0.6309, "high": 0.6309, "low": 0.6294, "close": 0.6294, "volume": 68.1, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 0.6311, "high": 0.6337, "low": 0.6307, "close": 0.6335, "volume": 2042.5, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 0.6339, "high": 0.6339, "low": 0.6322, "close": 0.6332, "volume": 3278.9, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 0.6306, "high": 0.6306, "low": 0.6299, "close": 0.6303, "volume": 382.3, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 0.6303, "high": 0.6326, "low": 0.6303, "close": 0.6318, "volume": 6611.3, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 0.6315, "high": 0.6317, "low": 0.6306, "close": 0.6311, "volume": 1690.7, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 0.6306, "high": 0.6306, "low": 0.6263, "close": 0.6272, "volume": 52590.4, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 0.6266, "high": 0.6266, "low": 0.6226, "close": 0.6246, "volume": 410.6, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 0.6239, "high": 0.624, "low": 0.6218, "close": 0.6221, "volume": 311.7, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 0.6226, "high": 0.6232, "low": 0.6204, "close": 0.6204, "volume": 730.8, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 0.6205, "high": 0.6212, "low": 0.6128, "close": 0.6137, "volume": 12381.2, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 0.613, "high": 0.6145, "low": 0.6129, "close": 0.6145, "volume": 818.8, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 0.6151, "high": 0.6177, "low": 0.6151, "close": 0.6158, "volume": 122.6, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 0.6164, "high": 0.6164, "low": 0.6138, "close": 0.6158, "volume": 261.0, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 0.6165, "high": 0.6181, "low": 0.6162, "close": 0.6176, "volume": 218.4, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 0.6161, "high": 0.6161, "low": 0.612, "close": 0.612, "volume": 448.7, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 0.6118, "high": 0.6155, "low": 0.6104, "close": 0.6149, "volume": 3815.4, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 0.6159, "high": 0.6167, "low": 0.614, "close": 0.6158, "volume": 205.1, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 0.6151, "high": 0.6173, "low": 0.6151, "close": 0.6153, "volume": 602.9, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 0.6157, "high": 0.6197, "low": 0.6153, "close": 0.6197, "volume": 262.4, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 0.6193, "high": 0.6255, "low": 0.6193, "close": 0.6203, "volume": 1681.8, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 0.6201, "high": 0.6211, "low": 0.6198, "close": 0.6211, "volume": 101.0, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 0.6198, "high": 0.6198, "low": 0.6158, "close": 0.6189, "volume": 2827.7, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 0.6207, "high": 0.6222, "low": 0.6194, "close": 0.6201, "volume": 480.3, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 0.623, "high": 0.6395, "low": 0.623, "close": 0.6349, "volume": 60608.9, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 0.6345, "high": 0.6395, "low": 0.6336, "close": 0.6395, "volume": 11295.2, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 0.6393, "high": 0.64, "low": 0.6349, "close": 0.6368, "volume": 1162.4, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 0.6377, "high": 0.6389, "low": 0.6368, "close": 0.638, "volume": 2461.7, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 0.6389, "high": 0.6414, "low": 0.6368, "close": 0.6405, "volume": 2195.1, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 0.6413, "high": 0.6447, "low": 0.6399, "close": 0.6434, "volume": 2575.7, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 0.6444, "high": 0.6479, "low": 0.6427, "close": 0.6427, "volume": 3524.5, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 0.6445, "high": 0.6447, "low": 0.6423, "close": 0.644, "volume": 73.8, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 0.646, "high": 0.6464, "low": 0.646, "close": 0.6461, "volume": 753.4, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 0.647, "high": 0.6482, "low": 0.6449, "close": 0.6474, "volume": 947.0, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 0.6465, "high": 0.6467, "low": 0.6438, "close": 0.6446, "volume": 530.9, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 0.6447, "high": 0.6447, "low": 0.6375, "close": 0.6393, "volume": 2466.6, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 0.6398, "high": 0.6432, "low": 0.6344, "close": 0.6405, "volume": 47918.1, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 0.6408, "high": 0.6438, "low": 0.6387, "close": 0.6395, "volume": 4075.4, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 0.6389, "high": 0.6497, "low": 0.6382, "close": 0.6438, "volume": 17111.0, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 0.6435, "high": 0.6435, "low": 0.634, "close": 0.635, "volume": 32879.0, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 0.6358, "high": 0.6358, "low": 0.6233, "close": 0.6235, "volume": 39774.6, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 0.6231, "high": 0.6242, "low": 0.6163, "close": 0.6214, "volume": 7938.7, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 0.6202, "high": 0.6207, "low": 0.6186, "close": 0.6198, "volume": 15741.8, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 0.6201, "high": 0.6239, "low": 0.62, "close": 0.6229, "volume": 819.8, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 0.6224, "high": 0.6235, "low": 0.6194, "close": 0.6229, "volume": 3725.5, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 0.6202, "high": 0.6225, "low": 0.6198, "close": 0.6222, "volume": 719.2, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 0.6203, "high": 0.6212, "low": 0.6184, "close": 0.6208, "volume": 211.3, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 0.6199, "high": 0.6243, "low": 0.6193, "close": 0.6243, "volume": 2645.9, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 0.623, "high": 0.6235, "low": 0.6162, "close": 0.6225, "volume": 15673.0, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 0.6221, "high": 0.6317, "low": 0.622, "close": 0.6301, "volume": 33907.6, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 0.629, "high": 0.629, "low": 0.623, "close": 0.6247, "volume": 4742.2, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 0.6237, "high": 0.6239, "low": 0.6218, "close": 0.6235, "volume": 2931.4, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 0.6263, "high": 0.6263, "low": 0.6231, "close": 0.6232, "volume": 2358.1, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 0.6242, "high": 0.6266, "low": 0.6228, "close": 0.6266, "volume": 1049.9, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 0.6267, "high": 0.628, "low": 0.6231, "close": 0.6242, "volume": 5253.0, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 0.6265, "high": 0.635, "low": 0.6265, "close": 0.6327, "volume": 18694.9, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 0.6341, "high": 0.6389, "low": 0.6331, "close": 0.6354, "volume": 2643.3, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 0.637, "high": 0.642, "low": 0.637, "close": 0.6383, "volume": 3397.8, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 0.6392, "high": 0.6405, "low": 0.6386, "close": 0.6399, "volume": 141136.3, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 0.6405, "high": 0.6431, "low": 0.6388, "close": 0.6406, "volume": 2739.1, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 0.6389, "high": 0.6416, "low": 0.6372, "close": 0.6407, "volume": 1541.8, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 0.6421, "high": 0.6505, "low": 0.641, "close": 0.6488, "volume": 8775.5, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 0.6498, "high": 0.6589, "low": 0.6496, "close": 0.658, "volume": 47319.4, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 0.6586, "high": 0.6664, "low": 0.6528, "close": 0.6547, "volume": 14657.6, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 0.6565, "high": 0.6582, "low": 0.653, "close": 0.653, "volume": 18429.7, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 0.6555, "high": 0.6583, "low": 0.6547, "close": 0.6574, "volume": 4023.6, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 0.6572, "high": 0.6587, "low": 0.6495, "close": 0.6567, "volume": 95147.7, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 0.6566, "high": 0.6576, "low": 0.6533, "close": 0.6557, "volume": 9051.8, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 0.656, "high": 0.656, "low": 0.6537, "close": 0.655, "volume": 26729.8, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 0.6545, "high": 0.6777, "low": 0.6496, "close": 0.6724, "volume": 131322.6, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 0.6738, "high": 0.6772, "low": 0.6679, "close": 0.6734, "volume": 62244.3, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 0.6743, "high": 0.6845, "low": 0.6743, "close": 0.6796, "volume": 52335.6, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 0.6823, "high": 0.6871, "low": 0.6781, "close": 0.6781, "volume": 9006.6, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 0.6796, "high": 0.6858, "low": 0.6775, "close": 0.6775, "volume": 43165.8, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 0.6778, "high": 0.6919, "low": 0.6778, "close": 0.6909, "volume": 8622.2, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 0.6894, "high": 0.6933, "low": 0.6859, "close": 0.693, "volume": 20117.3, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 0.6936, "high": 0.6992, "low": 0.6893, "close": 0.6992, "volume": 25012.7, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 0.699, "high": 0.7, "low": 0.6929, "close": 0.6929, "volume": 1129.2, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 0.6925, "high": 0.697, "low": 0.6914, "close": 0.695, "volume": 16039.7, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 0.695, "high": 0.6997, "low": 0.6921, "close": 0.6997, "volume": 103783.1, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 0.6996, "high": 0.7059, "low": 0.6982, "close": 0.7042, "volume": 14970.1, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 0.7048, "high": 0.7096, "low": 0.7048, "close": 0.7053, "volume": 8063.5, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 0.7055, "high": 0.7055, "low": 0.6963, "close": 0.7034, "volume": 26617.5, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 0.703, "high": 0.7062, "low": 0.6999, "close": 0.6999, "volume": 2379.5, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 0.7041, "high": 0.7087, "low": 0.703, "close": 0.7087, "volume": 7603.2, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 0.7083, "high": 0.7172, "low": 0.6997, "close": 0.7, "volume": 55241.7, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 0.7029, "high": 0.7067, "low": 0.6939, "close": 0.6981, "volume": 56085.4, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 0.6974, "high": 0.7006, "low": 0.6847, "close": 0.6982, "volume": 36883.0, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 0.6979, "high": 0.7096, "low": 0.6969, "close": 0.7045, "volume": 55348.8, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 0.7051, "high": 0.7072, "low": 0.7023, "close": 0.7066, "volume": 10085.8, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 0.7067, "high": 0.71, "low": 0.7039, "close": 0.7044, "volume": 1871.6, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 0.7037, "high": 0.7037, "low": 0.6942, "close": 0.6988, "volume": 13194.9, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 0.6975, "high": 0.7013, "low": 0.6953, "close": 0.7001, "volume": 15195.0, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 0.7, "high": 0.7, "low": 0.6952, "close": 0.6972, "volume": 4848.9, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 0.6965, "high": 0.7006, "low": 0.6946, "close": 0.7006, "volume": 2893.5, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 0.6988, "high": 0.7001, "low": 0.6958, "close": 0.6967, "volume": 50052.1, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 0.6979, "high": 0.6996, "low": 0.6921, "close": 0.6939, "volume": 30343.2, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 0.6933, "high": 0.695, "low": 0.6887, "close": 0.6943, "volume": 6839.6, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 0.6945, "high": 0.6958, "low": 0.6864, "close": 0.6864, "volume": 5426.2, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 0.6872, "high": 0.6903, "low": 0.681, "close": 0.681, "volume": 2914.6, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 0.683, "high": 0.685, "low": 0.6801, "close": 0.6833, "volume": 32001.2, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 0.6854, "high": 0.6865, "low": 0.6823, "close": 0.6854, "volume": 9066.6, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 0.6855, "high": 0.6886, "low": 0.6826, "close": 0.6853, "volume": 11816.4, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 0.6832, "high": 0.6848, "low": 0.6781, "close": 0.679, "volume": 1848.2, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 0.6791, "high": 0.6793, "low": 0.6708, "close": 0.6739, "volume": 6946.0, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 0.6764, "high": 0.6826, "low": 0.6758, "close": 0.6826, "volume": 29692.2, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 0.6829, "high": 0.6907, "low": 0.6828, "close": 0.6907, "volume": 4234.9, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 0.6887, "high": 0.6887, "low": 0.6841, "close": 0.687, "volume": 236.6, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 0.6866, "high": 0.6942, "low": 0.6852, "close": 0.6942, "volume": 1579.6, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 0.6945, "high": 0.7039, "low": 0.693, "close": 0.6957, "volume": 33167.3, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 0.6984, "high": 0.7134, "low": 0.6975, "close": 0.7127, "volume": 33637.4, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 0.7111, "high": 0.7435, "low": 0.7111, "close": 0.7255, "volume": 100710.0, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 0.7269, "high": 0.7444, "low": 0.7269, "close": 0.733, "volume": 122871.8, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 0.7347, "high": 0.7378, "low": 0.7182, "close": 0.7195, "volume": 9860.8, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 0.7241, "high": 0.7311, "low": 0.7241, "close": 0.7278, "volume": 30099.6, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 0.7282, "high": 0.7299, "low": 0.7223, "close": 0.7299, "volume": 1361.4, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 0.7302, "high": 0.7311, "low": 0.7209, "close": 0.7209, "volume": 1607.9, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 0.7208, "high": 0.7213, "low": 0.7133, "close": 0.7174, "volume": 18686.4, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 0.7187, "high": 0.719, "low": 0.7134, "close": 0.7147, "volume": 3826.0, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 0.7167, "high": 0.7243, "low": 0.7167, "close": 0.7243, "volume": 7807.9, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 0.7223, "high": 0.7233, "low": 0.7174, "close": 0.7203, "volume": 2133.2, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 0.7203, "high": 0.7259, "low": 0.715, "close": 0.7152, "volume": 8894.3, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 0.7162, "high": 0.7162, "low": 0.7024, "close": 0.7025, "volume": 19548.4, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 0.7042, "high": 0.7133, "low": 0.7029, "close": 0.7131, "volume": 37374.8, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 0.7103, "high": 0.7119, "low": 0.7076, "close": 0.7098, "volume": 49968.2, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 0.7104, "high": 0.7149, "low": 0.7104, "close": 0.7139, "volume": 515.5, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 0.7143, "high": 0.7214, "low": 0.7122, "close": 0.7209, "volume": 4856.4, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 0.721, "high": 0.7233, "low": 0.7159, "close": 0.7232, "volume": 3545.6, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 0.7203, "high": 0.7225, "low": 0.7181, "close": 0.7225, "volume": 1659.5, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 0.7204, "high": 0.7204, "low": 0.717, "close": 0.7185, "volume": 2657.9, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 0.7207, "high": 0.7207, "low": 0.7116, "close": 0.7118, "volume": 49145.9, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 0.714, "high": 0.7207, "low": 0.714, "close": 0.7206, "volume": 589.4, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 0.7212, "high": 0.7277, "low": 0.715, "close": 0.7156, "volume": 49677.2, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 0.7168, "high": 0.7168, "low": 0.7059, "close": 0.711, "volume": 6010.8, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 0.7117, "high": 0.7249, "low": 0.7105, "close": 0.7228, "volume": 15072.0, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 0.7228, "high": 0.7291, "low": 0.7184, "close": 0.72, "volume": 57240.6, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 0.7201, "high": 0.7255, "low": 0.7129, "close": 0.7255, "volume": 6522.0, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 0.7252, "high": 0.7279, "low": 0.7141, "close": 0.7158, "volume": 22523.7, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 0.717, "high": 0.732, "low": 0.7125, "close": 0.7177, "volume": 33945.4, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 0.7179, "high": 0.7185, "low": 0.7113, "close": 0.7171, "volume": 21001.8, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 0.7174, "high": 0.7174, "low": 0.7134, "close": 0.7153, "volume": 2477.6, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 0.7127, "high": 0.7174, "low": 0.7073, "close": 0.7073, "volume": 3454.6, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 0.7098, "high": 0.7159, "low": 0.7096, "close": 0.7146, "volume": 2590.9, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 0.7133, "high": 0.7151, "low": 0.7107, "close": 0.7144, "volume": 2423.0, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 0.7134, "high": 0.7206, "low": 0.7134, "close": 0.7206, "volume": 11020.3, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 0.7189, "high": 0.7259, "low": 0.717, "close": 0.7259, "volume": 2523.0, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 0.7262, "high": 0.7262, "low": 0.7204, "close": 0.7228, "volume": 3577.3, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 0.7236, "high": 0.7258, "low": 0.7197, "close": 0.7205, "volume": 2516.2, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 0.72, "high": 0.7208, "low": 0.7143, "close": 0.7143, "volume": 1574.0, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 0.7152, "high": 0.7192, "low": 0.7123, "close": 0.7189, "volume": 2051.0, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 0.719, "high": 0.7276, "low": 0.7179, "close": 0.7259, "volume": 3496.8, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 0.7263, "high": 0.7331, "low": 0.7261, "close": 0.7261, "volume": 3458.0, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 0.7261, "high": 0.7338, "low": 0.7217, "close": 0.7217, "volume": 2219.9, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 0.7218, "high": 0.7227, "low": 0.7151, "close": 0.7171, "volume": 3067.5, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 0.7194, "high": 0.7211, "low": 0.7178, "close": 0.7188, "volume": 846.2, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 0.7165, "high": 0.7174, "low": 0.7054, "close": 0.7054, "volume": 4316.4, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 0.7089, "high": 0.7117, "low": 0.7074, "close": 0.7084, "volume": 12505.8, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 0.7083, "high": 0.71, "low": 0.7006, "close": 0.7027, "volume": 5025.0, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 0.7027, "high": 0.7097, "low": 0.7027, "close": 0.7083, "volume": 1417.9, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 0.7081, "high": 0.7122, "low": 0.7073, "close": 0.7093, "volume": 1760.3, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 0.7086, "high": 0.7093, "low": 0.704, "close": 0.7075, "volume": 24202.3, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 0.7075, "high": 0.7088, "low": 0.7063, "close": 0.7085, "volume": 478.7, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 0.7066, "high": 0.7077, "low": 0.7062, "close": 0.7062, "volume": 180.1, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 0.7049, "high": 0.7065, "low": 0.7044, "close": 0.7064, "volume": 1657.5, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 0.7076, "high": 0.7088, "low": 0.7034, "close": 0.7034, "volume": 801.3, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 0.7033, "high": 0.7054, "low": 0.7033, "close": 0.7048, "volume": 62.3, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 0.7057, "high": 0.7109, "low": 0.7057, "close": 0.7083, "volume": 168.8, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 0.7076, "high": 0.708, "low": 0.7062, "close": 0.707, "volume": 1401.0, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 0.7072, "high": 0.7158, "low": 0.7049, "close": 0.7158, "volume": 2673.8, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 0.7149, "high": 0.7162, "low": 0.6968, "close": 0.6968, "volume": 8486.7, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 0.6968, "high": 0.7039, "low": 0.6956, "close": 0.7004, "volume": 12956.6, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 0.7025, "high": 0.7053, "low": 0.7006, "close": 0.7025, "volume": 1191.9, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 0.7029, "high": 0.7029, "low": 0.6954, "close": 0.696, "volume": 45365.5, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 0.6985, "high": 0.6987, "low": 0.6925, "close": 0.6948, "volume": 3333.2, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 0.694, "high": 0.6989, "low": 0.694, "close": 0.6969, "volume": 945.0, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 0.6988, "high": 0.7001, "low": 0.6971, "close": 0.7001, "volume": 615.2, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 0.7005, "high": 0.7028, "low": 0.7004, "close": 0.7013, "volume": 237.3, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 0.6998, "high": 0.6998, "low": 0.6987, "close": 0.6996, "volume": 318.9, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 0.6993, "high": 0.6993, "low": 0.6976, "close": 0.6976, "volume": 65.6, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 0.6993, "high": 0.6993, "low": 0.6973, "close": 0.6973, "volume": 3164.7, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 0.6963, "high": 0.7082, "low": 0.6916, "close": 0.6968, "volume": 8517.3, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 0.6983, "high": 0.7018, "low": 0.6918, "close": 0.7018, "volume": 4445.6, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 0.6991, "high": 0.7009, "low": 0.6984, "close": 0.7005, "volume": 198.9, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 0.6991, "high": 0.6991, "low": 0.6919, "close": 0.6965, "volume": 2055.6, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 0.6952, "high": 0.6952, "low": 0.6913, "close": 0.693, "volume": 831.1, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 0.6938, "high": 0.6989, "low": 0.6938, "close": 0.6989, "volume": 335.4, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 0.698, "high": 0.7053, "low": 0.698, "close": 0.7039, "volume": 2786.1, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 0.7051, "high": 0.7147, "low": 0.7049, "close": 0.7147, "volume": 6420.3, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 0.7149, "high": 0.7155, "low": 0.7103, "close": 0.7131, "volume": 18718.1, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 0.7123, "high": 0.7154, "low": 0.7114, "close": 0.7143, "volume": 476.1, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 0.7129, "high": 0.713, "low": 0.7078, "close": 0.7109, "volume": 2036.1, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 0.7084, "high": 0.7084, "low": 0.7031, "close": 0.704, "volume": 1433.8, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 0.7028, "high": 0.7034, "low": 0.6957, "close": 0.7006, "volume": 26913.6, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 0.7001, "high": 0.7011, "low": 0.683, "close": 0.6857, "volume": 42268.4, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 0.6835, "high": 0.6952, "low": 0.6827, "close": 0.6952, "volume": 3238.0, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 0.6952, "high": 0.7082, "low": 0.6932, "close": 0.7066, "volume": 10853.2, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 0.7078, "high": 0.7177, "low": 0.7078, "close": 0.7108, "volume": 39330.3, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 0.7108, "high": 0.7139, "low": 0.7091, "close": 0.713, "volume": 16525.9, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 0.7141, "high": 0.7188, "low": 0.7118, "close": 0.7182, "volume": 735.0, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 0.7174, "high": 0.7252, "low": 0.7148, "close": 0.7247, "volume": 30867.9, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 0.7255, "high": 0.7284, "low": 0.7217, "close": 0.7219, "volume": 2419.5, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 0.7253, "high": 0.7253, "low": 0.7191, "close": 0.7191, "volume": 4242.9, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 0.7198, "high": 0.7243, "low": 0.7134, "close": 0.7203, "volume": 3319.3, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 0.7225, "high": 0.7242, "low": 0.7214, "close": 0.7214, "volume": 1172.3, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 0.721, "high": 0.721, "low": 0.7134, "close": 0.7138, "volume": 9830.9, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 0.7133, "high": 0.7156, "low": 0.7052, "close": 0.7054, "volume": 3849.1, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 0.7052, "high": 0.7134, "low": 0.7018, "close": 0.7018, "volume": 16083.8, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 0.7026, "high": 0.7026, "low": 0.6849, "close": 0.6902, "volume": 13579.1, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 0.6892, "high": 0.6953, "low": 0.6851, "close": 0.6886, "volume": 13179.2, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 0.6889, "high": 0.699, "low": 0.6889, "close": 0.699, "volume": 3272.5, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 0.6989, "high": 0.7013, "low": 0.6958, "close": 0.6989, "volume": 19252.8, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 0.7013, "high": 0.7094, "low": 0.7013, "close": 0.707, "volume": 3435.5, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 0.705, "high": 0.705, "low": 0.6986, "close": 0.6988, "volume": 534.5, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 0.6984, "high": 0.7001, "low": 0.6962, "close": 0.6974, "volume": 2298.9, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 0.7018, "high": 0.7026, "low": 0.6989, "close": 0.7021, "volume": 5750.4, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 0.703, "high": 0.7052, "low": 0.7014, "close": 0.7041, "volume": 4794.5, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 0.7051, "high": 0.7082, "low": 0.7009, "close": 0.707, "volume": 1421.1, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 0.7071, "high": 0.7093, "low": 0.7031, "close": 0.708, "volume": 3195.6, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 0.7045, "high": 0.7048, "low": 0.698, "close": 0.698, "volume": 5221.8, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 0.7014, "high": 0.7045, "low": 0.7013, "close": 0.7045, "volume": 50924.3, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 0.7031, "high": 0.7056, "low": 0.6973, "close": 0.6973, "volume": 4386.9, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 0.6988, "high": 0.701, "low": 0.6988, "close": 0.701, "volume": 47.8, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 0.702, "high": 0.7128, "low": 0.702, "close": 0.7126, "volume": 5481.7, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 0.7134, "high": 0.7146, "low": 0.7106, "close": 0.7117, "volume": 44571.7, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 0.7128, "high": 0.7147, "low": 0.7103, "close": 0.7108, "volume": 122.1, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 0.7149, "high": 0.7149, "low": 0.7112, "close": 0.7137, "volume": 866.7, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 0.7143, "high": 0.7165, "low": 0.7097, "close": 0.7113, "volume": 12236.2, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 0.7139, "high": 0.7161, "low": 0.7137, "close": 0.7148, "volume": 580.8, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 0.7151, "high": 0.7158, "low": 0.7094, "close": 0.7107, "volume": 321.4, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 0.7109, "high": 0.7109, "low": 0.7046, "close": 0.709, "volume": 1952.8, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 0.7063, "high": 0.7172, "low": 0.7063, "close": 0.7139, "volume": 6559.6, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 0.7138, "high": 0.7146, "low": 0.7078, "close": 0.7078, "volume": 8756.1, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 0.7092, "high": 0.7174, "low": 0.7078, "close": 0.7147, "volume": 2814.0, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 0.7136, "high": 0.7136, "low": 0.7089, "close": 0.7125, "volume": 4302.4, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 0.7119, "high": 0.7136, "low": 0.7095, "close": 0.7136, "volume": 507.8, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 0.712, "high": 0.7123, "low": 0.7082, "close": 0.7093, "volume": 3254.1, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 0.7095, "high": 0.7095, "low": 0.7034, "close": 0.7048, "volume": 2450.6, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 0.7046, "high": 0.7053, "low": 0.6944, "close": 0.6999, "volume": 6935.2, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 0.6989, "high": 0.6989, "low": 0.6927, "close": 0.6945, "volume": 2481.4, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 0.6941, "high": 0.6955, "low": 0.6895, "close": 0.6955, "volume": 2254.7, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 0.6954, "high": 0.7006, "low": 0.6954, "close": 0.6971, "volume": 6294.1, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 0.6975, "high": 0.6975, "low": 0.6918, "close": 0.6936, "volume": 2088.3, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 0.6952, "high": 0.6998, "low": 0.6945, "close": 0.6984, "volume": 1976.4, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 0.6975, "high": 0.7022, "low": 0.6975, "close": 0.7015, "volume": 834.4, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 0.7026, "high": 0.7027, "low": 0.7006, "close": 0.7025, "volume": 1493.1, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 0.701, "high": 0.701, "low": 0.6983, "close": 0.6983, "volume": 1024.2, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 0.6975, "high": 0.6988, "low": 0.6966, "close": 0.698, "volume": 509.1, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 0.6963, "high": 0.6963, "low": 0.6929, "close": 0.6945, "volume": 4874.2, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 0.6951, "high": 0.6963, "low": 0.6951, "close": 0.6958, "volume": 23.7, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 0.697, "high": 0.6987, "low": 0.6966, "close": 0.6975, "volume": 438.4, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 0.6966, "high": 0.6966, "low": 0.6965, "close": 0.6965, "volume": 4.4, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 0.6989, "high": 0.6996, "low": 0.6985, "close": 0.6985, "volume": 96.9, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 0.7003, "high": 0.7003, "low": 0.6832, "close": 0.6881, "volume": 41315.4, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 0.6866, "high": 0.6867, "low": 0.6661, "close": 0.6661, "volume": 62969.8, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 0.6699, "high": 0.6818, "low": 0.6657, "close": 0.6761, "volume": 60239.9, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 0.6786, "high": 0.68, "low": 0.6771, "close": 0.6771, "volume": 4412.1, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 0.676, "high": 0.6805, "low": 0.6749, "close": 0.6779, "volume": 2553.7, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 0.6787, "high": 0.6832, "low": 0.675, "close": 0.6825, "volume": 2037.3, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 0.6829, "high": 0.688, "low": 0.6817, "close": 0.6817, "volume": 29456.8, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 0.6823, "high": 0.6845, "low": 0.6769, "close": 0.6845, "volume": 12653.9, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 0.6845, "high": 0.6903, "low": 0.6841, "close": 0.6841, "volume": 10446.4, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 0.6858, "high": 0.6866, "low": 0.6826, "close": 0.6826, "volume": 1105.3, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 0.6844, "high": 0.6853, "low": 0.6796, "close": 0.6798, "volume": 19362.9, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 0.6802, "high": 0.6828, "low": 0.6802, "close": 0.6813, "volume": 1168.7, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 0.6812, "high": 0.6865, "low": 0.6812, "close": 0.6853, "volume": 370.1, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 0.6863, "high": 0.6888, "low": 0.6863, "close": 0.6877, "volume": 3098.8, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 0.689, "high": 0.6922, "low": 0.6884, "close": 0.6884, "volume": 1009.4, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 0.6879, "high": 0.6921, "low": 0.6879, "close": 0.6879, "volume": 1403.9, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 0.6882, "high": 0.6882, "low": 0.6851, "close": 0.6862, "volume": 1884.8, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 0.6885, "high": 0.6928, "low": 0.6872, "close": 0.6927, "volume": 7733.3, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 0.6918, "high": 0.6918, "low": 0.6903, "close": 0.6903, "volume": 17.6, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 0.6901, "high": 0.6933, "low": 0.6899, "close": 0.693, "volume": 86.6, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 0.6926, "high": 0.6985, "low": 0.6916, "close": 0.6985, "volume": 3896.4, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 0.6987, "high": 0.7023, "low": 0.6963, "close": 0.7016, "volume": 5653.3, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 0.6997, "high": 0.708, "low": 0.6997, "close": 0.706, "volume": 4995.4, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 0.7075, "high": 0.7076, "low": 0.7033, "close": 0.7076, "volume": 3525.0, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 0.708, "high": 0.7083, "low": 0.704, "close": 0.704, "volume": 2233.5, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 0.7044, "high": 0.7052, "low": 0.6952, "close": 0.6952, "volume": 25081.7, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 0.6954, "high": 0.7054, "low": 0.6928, "close": 0.7054, "volume": 4919.9, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 0.7057, "high": 0.7098, "low": 0.7008, "close": 0.7008, "volume": 5861.6, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 0.7045, "high": 0.709, "low": 0.7032, "close": 0.7066, "volume": 10941.7, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 0.7061, "high": 0.7083, "low": 0.703, "close": 0.7036, "volume": 489.9, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 0.7042, "high": 0.7063, "low": 0.7, "close": 0.7057, "volume": 1461.9, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 0.7057, "high": 0.7081, "low": 0.7053, "close": 0.706, "volume": 57535.0, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 0.7034, "high": 0.7072, "low": 0.7034, "close": 0.7044, "volume": 2334.3, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 0.7066, "high": 0.714, "low": 0.7066, "close": 0.7139, "volume": 20359.2, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 0.7114, "high": 0.7119, "low": 0.71, "close": 0.7103, "volume": 1339.9, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 0.7082, "high": 0.7088, "low": 0.7033, "close": 0.7053, "volume": 1003.0, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 0.7051, "high": 0.7117, "low": 0.7023, "close": 0.709, "volume": 2309.9, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 0.7093, "high": 0.712, "low": 0.7059, "close": 0.7068, "volume": 683.1, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 0.7071, "high": 0.7189, "low": 0.7071, "close": 0.7189, "volume": 6997.9, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 0.7196, "high": 0.7249, "low": 0.7136, "close": 0.714, "volume": 8856.0, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 0.7148, "high": 0.7154, "low": 0.7086, "close": 0.71, "volume": 19606.1, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 0.7116, "high": 0.7126, "low": 0.7085, "close": 0.7106, "volume": 120.4, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 0.7094, "high": 0.714, "low": 0.7094, "close": 0.7115, "volume": 1449.4, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 0.7118, "high": 0.7118, "low": 0.7014, "close": 0.7014, "volume": 4422.6, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 0.7011, "high": 0.7053, "low": 0.7011, "close": 0.7045, "volume": 88.2, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 0.7057, "high": 0.7075, "low": 0.7038, "close": 0.705, "volume": 990.7, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 0.7054, "high": 0.7078, "low": 0.7054, "close": 0.706, "volume": 275.4, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 0.7081, "high": 0.7099, "low": 0.7063, "close": 0.7072, "volume": 118.4, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 0.7063, "high": 0.7124, "low": 0.704, "close": 0.7124, "volume": 18168.8, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 0.713, "high": 0.715, "low": 0.7072, "close": 0.7072, "volume": 26607.4, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 0.708, "high": 0.7157, "low": 0.708, "close": 0.713, "volume": 9553.2, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 0.7139, "high": 0.714, "low": 0.7048, "close": 0.7063, "volume": 20417.3, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 0.7072, "high": 0.7136, "low": 0.7072, "close": 0.7083, "volume": 237.5, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 0.7084, "high": 0.7084, "low": 0.7019, "close": 0.702, "volume": 1180.2, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 0.7015, "high": 0.7038, "low": 0.6974, "close": 0.6985, "volume": 23072.9, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 0.6974, "high": 0.6974, "low": 0.6893, "close": 0.6904, "volume": 5069.6, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 0.6895, "high": 0.6964, "low": 0.6894, "close": 0.6964, "volume": 3495.0, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 0.6959, "high": 0.6996, "low": 0.6925, "close": 0.6925, "volume": 13433.5, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 0.6941, "high": 0.6944, "low": 0.6931, "close": 0.6939, "volume": 637.0, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 0.6946, "high": 0.6975, "low": 0.6946, "close": 0.6969, "volume": 897.3, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 0.6974, "high": 0.6986, "low": 0.6941, "close": 0.6945, "volume": 177.3, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 0.6944, "high": 0.6944, "low": 0.6922, "close": 0.6935, "volume": 4694.0, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 0.6942, "high": 0.6984, "low": 0.6942, "close": 0.6974, "volume": 98.0, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 0.698, "high": 0.6994, "low": 0.6969, "close": 0.6985, "volume": 775.3, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 0.6986, "high": 0.7013, "low": 0.6986, "close": 0.7005, "volume": 2023.2, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 0.7015, "high": 0.7018, "low": 0.6996, "close": 0.6997, "volume": 3054.2, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 0.697, "high": 0.6973, "low": 0.6952, "close": 0.6972, "volume": 256.8, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 0.6971, "high": 0.6989, "low": 0.6968, "close": 0.6982, "volume": 10.4, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 0.6983, "high": 0.7032, "low": 0.6977, "close": 0.702, "volume": 725.9, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 0.7024, "high": 0.7024, "low": 0.6997, "close": 0.6997, "volume": 951.5, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 0.6997, "high": 0.7021, "low": 0.6943, "close": 0.6943, "volume": 264.7, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 0.696, "high": 0.6991, "low": 0.696, "close": 0.6966, "volume": 40.7, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 0.6977, "high": 0.7031, "low": 0.6977, "close": 0.7027, "volume": 1828.6, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 0.7022, "high": 0.7098, "low": 0.7022, "close": 0.7098, "volume": 3240.4, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 0.71, "high": 0.7263, "low": 0.71, "close": 0.7171, "volume": 31595.0, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 0.7195, "high": 0.7289, "low": 0.7169, "close": 0.7188, "volume": 11024.6, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 0.7219, "high": 0.7242, "low": 0.7128, "close": 0.7173, "volume": 10806.4, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 0.7177, "high": 0.7177, "low": 0.7045, "close": 0.7148, "volume": 14831.5, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 0.7155, "high": 0.7213, "low": 0.7071, "close": 0.7089, "volume": 17057.6, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 0.7072, "high": 0.7129, "low": 0.7072, "close": 0.7129, "volume": 1360.0, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 0.7137, "high": 0.7144, "low": 0.7075, "close": 0.7075, "volume": 1359.5, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 0.7071, "high": 0.7087, "low": 0.7029, "close": 0.7066, "volume": 2486.6, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 0.7045, "high": 0.7076, "low": 0.7023, "close": 0.7063, "volume": 2090.3, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 0.7042, "high": 0.7047, "low": 0.6996, "close": 0.7015, "volume": 6524.2, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 0.6998, "high": 0.7039, "low": 0.6951, "close": 0.6985, "volume": 19595.3, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 0.6969, "high": 0.7077, "low": 0.6969, "close": 0.7069, "volume": 44759.9, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 0.7078, "high": 0.7142, "low": 0.704, "close": 0.7054, "volume": 8391.5, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 0.7037, "high": 0.7037, "low": 0.6974, "close": 0.6982, "volume": 1650.3, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 0.6983, "high": 0.6998, "low": 0.6942, "close": 0.6957, "volume": 4844.5, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 0.6967, "high": 0.7053, "low": 0.6966, "close": 0.7043, "volume": 1256.4, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 0.7038, "high": 0.706, "low": 0.6967, "close": 0.7016, "volume": 2557.2, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 0.7002, "high": 0.7002, "low": 0.6958, "close": 0.6966, "volume": 1264.8, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 0.6971, "high": 0.6971, "low": 0.6916, "close": 0.6918, "volume": 1775.7, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 0.6913, "high": 0.6919, "low": 0.6883, "close": 0.6905, "volume": 2623.6, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 0.6892, "high": 0.6935, "low": 0.6875, "close": 0.6926, "volume": 412.8, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 0.6907, "high": 0.6907, "low": 0.6885, "close": 0.6898, "volume": 1291.3, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 0.6895, "high": 0.6912, "low": 0.6891, "close": 0.6891, "volume": 68.1, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 0.6903, "high": 0.6903, "low": 0.6833, "close": 0.6849, "volume": 33753.0, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 0.6872, "high": 0.6906, "low": 0.6872, "close": 0.6902, "volume": 292.1, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 0.6912, "high": 0.6934, "low": 0.6886, "close": 0.6906, "volume": 2250.4, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 0.6927, "high": 0.6931, "low": 0.6841, "close": 0.6841, "volume": 5448.7, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 0.6843, "high": 0.6866, "low": 0.6811, "close": 0.6846, "volume": 1541.5, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 0.685, "high": 0.6872, "low": 0.6822, "close": 0.6836, "volume": 140.5, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 0.682, "high": 0.6871, "low": 0.6816, "close": 0.6853, "volume": 486.3, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 0.686, "high": 0.6895, "low": 0.686, "close": 0.689, "volume": 48161.4, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 0.6879, "high": 0.6881, "low": 0.6845, "close": 0.6881, "volume": 2908.4, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 0.6841, "high": 0.6856, "low": 0.6761, "close": 0.678, "volume": 47191.3, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 0.6781, "high": 0.6781, "low": 0.6727, "close": 0.6779, "volume": 4802.6, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 0.6763, "high": 0.68, "low": 0.675, "close": 0.68, "volume": 3906.5, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 0.6789, "high": 0.6789, "low": 0.6682, "close": 0.6706, "volume": 29832.6, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 0.6713, "high": 0.6794, "low": 0.667, "close": 0.6788, "volume": 35193.8, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 0.6768, "high": 0.6768, "low": 0.6735, "close": 0.6736, "volume": 2020.9, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 0.6739, "high": 0.6802, "low": 0.6739, "close": 0.6802, "volume": 208.3, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 0.6799, "high": 0.6892, "low": 0.6798, "close": 0.6892, "volume": 4032.9, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 0.6893, "high": 0.6919, "low": 0.6873, "close": 0.6873, "volume": 1468.5, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 0.6861, "high": 0.6864, "low": 0.6842, "close": 0.6851, "volume": 156.5, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 0.6865, "high": 0.6891, "low": 0.6834, "close": 0.6834, "volume": 507.6, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 0.6837, "high": 0.6859, "low": 0.6821, "close": 0.6823, "volume": 1256.9, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 0.6825, "high": 0.6825, "low": 0.6699, "close": 0.672, "volume": 8530.5, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 0.6734, "high": 0.6734, "low": 0.6638, "close": 0.6657, "volume": 6531.7, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 0.6639, "high": 0.6692, "low": 0.6597, "close": 0.6662, "volume": 12860.6, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 0.6663, "high": 0.6668, "low": 0.6563, "close": 0.6627, "volume": 3859.8, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 0.6639, "high": 0.667, "low": 0.6599, "close": 0.6606, "volume": 69824.0, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 0.6616, "high": 0.6616, "low": 0.6552, "close": 0.6582, "volume": 6757.7, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 0.658, "high": 0.6634, "low": 0.658, "close": 0.6617, "volume": 224.7, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 0.6624, "high": 0.6656, "low": 0.6609, "close": 0.6651, "volume": 2015.8, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 0.6649, "high": 0.6725, "low": 0.6649, "close": 0.6698, "volume": 9555.1, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 0.6704, "high": 0.6725, "low": 0.6629, "close": 0.6633, "volume": 1701.3, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 0.6631, "high": 0.6631, "low": 0.6545, "close": 0.6587, "volume": 3994.8, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 0.6587, "high": 0.6637, "low": 0.6586, "close": 0.6637, "volume": 3017.9, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 0.6634, "high": 0.6694, "low": 0.6634, "close": 0.6674, "volume": 1610.6, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 0.6682, "high": 0.6682, "low": 0.6621, "close": 0.6621, "volume": 3446.7, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 0.6638, "high": 0.6638, "low": 0.6593, "close": 0.6605, "volume": 11473.2, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 0.6612, "high": 0.6654, "low": 0.659, "close": 0.659, "volume": 4792.2, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 0.6603, "high": 0.6603, "low": 0.6533, "close": 0.6594, "volume": 4331.8, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 0.6579, "high": 0.662, "low": 0.6563, "close": 0.6614, "volume": 4461.8, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 0.6611, "high": 0.6637, "low": 0.6611, "close": 0.6619, "volume": 4448.9, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 0.6625, "high": 0.664, "low": 0.6582, "close": 0.6582, "volume": 7639.3, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 0.6615, "high": 0.6626, "low": 0.6602, "close": 0.6626, "volume": 1303.9, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 0.663, "high": 0.667, "low": 0.6609, "close": 0.6627, "volume": 1276.1, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 0.6608, "high": 0.6608, "low": 0.6543, "close": 0.6605, "volume": 2076.5, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 0.6597, "high": 0.6597, "low": 0.656, "close": 0.6577, "volume": 2626.7, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 0.6585, "high": 0.6585, "low": 0.652, "close": 0.652, "volume": 32074.4, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 0.6531, "high": 0.6538, "low": 0.6445, "close": 0.6475, "volume": 10997.9, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 0.6478, "high": 0.6539, "low": 0.6467, "close": 0.6539, "volume": 714.5, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 0.653, "high": 0.653, "low": 0.6431, "close": 0.6465, "volume": 10887.7, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 0.6483, "high": 0.6571, "low": 0.6475, "close": 0.6507, "volume": 1889.5, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 0.6504, "high": 0.6558, "low": 0.6475, "close": 0.6521, "volume": 2762.1, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 0.6506, "high": 0.6538, "low": 0.6466, "close": 0.6466, "volume": 2292.3, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 0.647, "high": 0.6567, "low": 0.6464, "close": 0.6531, "volume": 878.5, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 0.6522, "high": 0.6637, "low": 0.6522, "close": 0.6637, "volume": 6029.5, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 0.6639, "high": 0.6651, "low": 0.6617, "close": 0.6639, "volume": 6730.1, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 0.6646, "high": 0.6675, "low": 0.6589, "close": 0.6624, "volume": 1347.0, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 0.6624, "high": 0.6649, "low": 0.6536, "close": 0.6601, "volume": 4297.1, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 0.6615, "high": 0.6724, "low": 0.6615, "close": 0.6717, "volume": 21065.4, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 0.6723, "high": 0.6798, "low": 0.6711, "close": 0.6786, "volume": 5010.1, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 0.6778, "high": 0.6855, "low": 0.6766, "close": 0.6834, "volume": 30315.1, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 0.6857, "high": 0.6886, "low": 0.683, "close": 0.683, "volume": 13991.2, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 0.6839, "high": 0.6845, "low": 0.6775, "close": 0.678, "volume": 1156.8, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 0.6776, "high": 0.679, "low": 0.6721, "close": 0.6771, "volume": 46115.3, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 0.6779, "high": 0.681, "low": 0.6779, "close": 0.6782, "volume": 1462.1, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 0.6786, "high": 0.6786, "low": 0.6739, "close": 0.674, "volume": 364.5, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 0.6755, "high": 0.6769, "low": 0.6743, "close": 0.6753, "volume": 175.5, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 0.6768, "high": 0.6827, "low": 0.6768, "close": 0.6827, "volume": 2496.4, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 0.6819, "high": 0.6843, "low": 0.6807, "close": 0.6829, "volume": 284.1, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 0.6844, "high": 0.6868, "low": 0.6833, "close": 0.6861, "volume": 2038.5, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 0.6859, "high": 0.6859, "low": 0.6827, "close": 0.6833, "volume": 669.8, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 0.6821, "high": 0.6834, "low": 0.6821, "close": 0.6834, "volume": 54.6, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 0.6806, "high": 0.6816, "low": 0.6757, "close": 0.6763, "volume": 10770.4, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 0.6751, "high": 0.6759, "low": 0.6703, "close": 0.6732, "volume": 3748.4, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 0.6726, "high": 0.6756, "low": 0.6671, "close": 0.6671, "volume": 1960.2, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 0.667, "high": 0.6692, "low": 0.6647, "close": 0.6659, "volume": 6519.7, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 0.6657, "high": 0.6665, "low": 0.6594, "close": 0.6665, "volume": 44244.5, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 0.6659, "high": 0.6664, "low": 0.6577, "close": 0.658, "volume": 51091.4, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 0.6605, "high": 0.6695, "low": 0.6556, "close": 0.6657, "volume": 11352.0, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 0.6645, "high": 0.6645, "low": 0.6572, "close": 0.66, "volume": 7528.1, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 0.659, "high": 0.6612, "low": 0.6561, "close": 0.6612, "volume": 2819.5, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 0.6615, "high": 0.6674, "low": 0.6615, "close": 0.667, "volume": 46201.8, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 0.6674, "high": 0.6709, "low": 0.6674, "close": 0.6706, "volume": 3033.4, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 0.6706, "high": 0.6748, "low": 0.6701, "close": 0.6719, "volume": 3340.9, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 0.6708, "high": 0.6763, "low": 0.6701, "close": 0.6763, "volume": 1599.5, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 0.6769, "high": 0.6833, "low": 0.6747, "close": 0.682, "volume": 9029.7, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 0.6809, "high": 0.6981, "low": 0.6808, "close": 0.6955, "volume": 102256.0, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 0.6974, "high": 0.7038, "low": 0.6969, "close": 0.7015, "volume": 10191.6, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 0.7016, "high": 0.7091, "low": 0.7003, "close": 0.7008, "volume": 47857.3, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 0.7038, "high": 0.7039, "low": 0.6992, "close": 0.6992, "volume": 27707.2, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 0.6994, "high": 0.7067, "low": 0.6994, "close": 0.7041, "volume": 1505.2, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 0.7071, "high": 0.711, "low": 0.7058, "close": 0.7082, "volume": 3415.3, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 0.7087, "high": 0.7145, "low": 0.7087, "close": 0.713, "volume": 3587.1, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 0.7123, "high": 0.7185, "low": 0.7123, "close": 0.7182, "volume": 5821.8, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 0.7184, "high": 0.7237, "low": 0.7184, "close": 0.7228, "volume": 13820.4, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 0.7219, "high": 0.7219, "low": 0.7169, "close": 0.7193, "volume": 8789.4, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 0.7197, "high": 0.724, "low": 0.7197, "close": 0.7238, "volume": 3779.7, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 0.7217, "high": 0.7228, "low": 0.7159, "close": 0.7183, "volume": 217562.8, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 0.7199, "high": 0.7276, "low": 0.719, "close": 0.7236, "volume": 14037.5, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 0.7224, "high": 0.7432, "low": 0.7224, "close": 0.7306, "volume": 33096.6, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 0.7327, "high": 0.7367, "low": 0.7291, "close": 0.7334, "volume": 21612.4, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 0.7326, "high": 0.74, "low": 0.7289, "close": 0.7315, "volume": 37351.6, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 0.7327, "high": 0.7358, "low": 0.731, "close": 0.7339, "volume": 23065.6, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 0.734, "high": 0.7402, "low": 0.7331, "close": 0.7396, "volume": 7251.6, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 0.7402, "high": 0.7603, "low": 0.7378, "close": 0.76, "volume": 20180.0, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 0.7588, "high": 0.7689, "low": 0.753, "close": 0.7539, "volume": 40981.3, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 0.7557, "high": 0.7578, "low": 0.7489, "close": 0.7574, "volume": 11238.1, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 0.7586, "high": 0.7696, "low": 0.7563, "close": 0.7682, "volume": 33382.4, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 0.7684, "high": 0.77, "low": 0.7578, "close": 0.7635, "volume": 23306.1, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 0.7625, "high": 0.7713, "low": 0.7617, "close": 0.7713, "volume": 41124.2, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 0.7716, "high": 0.7746, "low": 0.7664, "close": 0.7676, "volume": 13992.6, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 0.7675, "high": 0.7746, "low": 0.7551, "close": 0.7557, "volume": 12725.3, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 0.7552, "high": 0.7603, "low": 0.7549, "close": 0.7584, "volume": 7016.6, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 0.7573, "high": 0.7616, "low": 0.7573, "close": 0.7606, "volume": 824.3, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 0.7602, "high": 0.7718, "low": 0.7602, "close": 0.7718, "volume": 2927.1, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 0.772, "high": 0.7959, "low": 0.7682, "close": 0.7898, "volume": 49317.1, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 0.793, "high": 0.817, "low": 0.7799, "close": 0.7904, "volume": 63873.5, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 0.7901, "high": 0.7983, "low": 0.7748, "close": 0.7822, "volume": 18165.2, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 0.7799, "high": 0.7967, "low": 0.7799, "close": 0.795, "volume": 3275.1, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 0.795, "high": 0.8059, "low": 0.7847, "close": 0.793, "volume": 110604.0, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 0.793, "high": 0.796, "low": 0.7853, "close": 0.7921, "volume": 309172.0, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 0.7925, "high": 0.799, "low": 0.7855, "close": 0.7952, "volume": 86977.8, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 0.7942, "high": 0.7942, "low": 0.7725, "close": 0.7806, "volume": 43371.9, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 0.7809, "high": 0.7856, "low": 0.7756, "close": 0.7826, "volume": 20042.5, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 0.7784, "high": 0.7827, "low": 0.7728, "close": 0.7742, "volume": 19649.3, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 0.7752, "high": 0.7882, "low": 0.7739, "close": 0.7882, "volume": 8725.2, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 0.789, "high": 0.7892, "low": 0.7844, "close": 0.785, "volume": 21513.5, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 0.7837, "high": 0.7837, "low": 0.7779, "close": 0.7807, "volume": 45300.2, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 0.7813, "high": 0.7821, "low": 0.7801, "close": 0.7804, "volume": 2329.9, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 0.7818, "high": 0.7827, "low": 0.7758, "close": 0.7786, "volume": 10254.1, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 0.7777, "high": 0.7799, "low": 0.7741, "close": 0.7742, "volume": 614.7, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 0.7743, "high": 0.7777, "low": 0.7726, "close": 0.7767, "volume": 9988.3, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 0.7787, "high": 0.7904, "low": 0.7708, "close": 0.7732, "volume": 9764.7, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 0.7759, "high": 0.7831, "low": 0.7745, "close": 0.7785, "volume": 1767.6, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 0.7762, "high": 0.7881, "low": 0.7762, "close": 0.7839, "volume": 15716.3, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 0.7844, "high": 0.7846, "low": 0.7793, "close": 0.7819, "volume": 8496.5, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 0.7796, "high": 0.78, "low": 0.7755, "close": 0.7797, "volume": 1198.7, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 0.7805, "high": 0.7849, "low": 0.7762, "close": 0.7848, "volume": 1264.2, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 0.7852, "high": 0.7941, "low": 0.785, "close": 0.7941, "volume": 28637.0, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 0.794, "high": 0.8012, "low": 0.7909, "close": 0.8007, "volume": 13758.4, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 0.8004, "high": 0.8053, "low": 0.7912, "close": 0.7931, "volume": 22819.2, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 0.7932, "high": 0.8034, "low": 0.7879, "close": 0.8034, "volume": 3615.0, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 0.8004, "high": 0.8124, "low": 0.7945, "close": 0.7945, "volume": 12208.5, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 0.7944, "high": 0.8014, "low": 0.7884, "close": 0.7928, "volume": 7146.0, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 0.7922, "high": 0.8007, "low": 0.7918, "close": 0.8004, "volume": 1328.8, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 0.8009, "high": 0.8117, "low": 0.8002, "close": 0.811, "volume": 10317.0, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 0.8102, "high": 0.8128, "low": 0.8054, "close": 0.8086, "volume": 6331.0, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 0.8076, "high": 0.8076, "low": 0.7977, "close": 0.8021, "volume": 7212.1, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 0.802, "high": 0.8138, "low": 0.8018, "close": 0.8138, "volume": 13236.4, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 0.8138, "high": 0.8386, "low": 0.8128, "close": 0.8191, "volume": 62610.6, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 0.8198, "high": 0.8235, "low": 0.8109, "close": 0.8158, "volume": 9384.3, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 0.8124, "high": 0.815, "low": 0.809, "close": 0.8119, "volume": 16109.7, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 0.8109, "high": 0.817, "low": 0.8055, "close": 0.817, "volume": 6020.9, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 0.8165, "high": 0.8246, "low": 0.814, "close": 0.8233, "volume": 9775.6, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 0.8225, "high": 0.8287, "low": 0.8187, "close": 0.8287, "volume": 4543.9, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 0.8288, "high": 0.8431, "low": 0.8284, "close": 0.8422, "volume": 50518.4, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 0.8398, "high": 0.8453, "low": 0.8122, "close": 0.8221, "volume": 168509.3, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 0.8231, "high": 0.8254, "low": 0.8109, "close": 0.8137, "volume": 94418.1, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 0.8129, "high": 0.8214, "low": 0.8075, "close": 0.8109, "volume": 8736.6, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 0.8092, "high": 0.8219, "low": 0.8088, "close": 0.8176, "volume": 22144.0, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 0.8163, "high": 0.8211, "low": 0.8155, "close": 0.8181, "volume": 9396.0, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 0.8162, "high": 0.8184, "low": 0.8119, "close": 0.8119, "volume": 1375.1, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 0.8116, "high": 0.8121, "low": 0.7977, "close": 0.8031, "volume": 30044.0, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 0.8003, "high": 0.8003, "low": 0.7845, "close": 0.7916, "volume": 9348.3, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 0.7921, "high": 0.7965, "low": 0.7877, "close": 0.7894, "volume": 1818.6, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 0.789, "high": 0.8002, "low": 0.789, "close": 0.8002, "volume": 3103.3, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 0.7983, "high": 0.8034, "low": 0.7947, "close": 0.7999, "volume": 5723.2, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 0.8012, "high": 0.8038, "low": 0.7988, "close": 0.8034, "volume": 29183.0, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 0.8039, "high": 0.8049, "low": 0.799, "close": 0.8009, "volume": 5510.8, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 0.8009, "high": 0.8049, "low": 0.7876, "close": 0.7879, "volume": 4969.1, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 0.7887, "high": 0.7943, "low": 0.7881, "close": 0.7926, "volume": 14757.8, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 0.7951, "high": 0.8006, "low": 0.7858, "close": 0.7896, "volume": 9064.0, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 0.7893, "high": 0.7929, "low": 0.782, "close": 0.7897, "volume": 6234.1, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 0.7914, "high": 0.8004, "low": 0.7914, "close": 0.7991, "volume": 2304.5, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 0.7992, "high": 0.8152, "low": 0.7957, "close": 0.8141, "volume": 22481.9, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 0.8127, "high": 0.8145, "low": 0.8088, "close": 0.8093, "volume": 3091.1, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 0.8085, "high": 0.81, "low": 0.8041, "close": 0.8063, "volume": 4249.9, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 0.8056, "high": 0.8107, "low": 0.8021, "close": 0.8088, "volume": 754.7, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 0.8105, "high": 0.813, "low": 0.8008, "close": 0.8023, "volume": 2198.2, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 0.8059, "high": 0.8079, "low": 0.8021, "close": 0.8058, "volume": 1391.6, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 0.8053, "high": 0.8158, "low": 0.8053, "close": 0.8106, "volume": 2893.2, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 0.8158, "high": 0.8207, "low": 0.7966, "close": 0.8054, "volume": 7466.4, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 0.8056, "high": 0.815, "low": 0.805, "close": 0.8077, "volume": 3701.6, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 0.8094, "high": 0.8195, "low": 0.8067, "close": 0.8195, "volume": 7681.9, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 0.8176, "high": 0.8214, "low": 0.8148, "close": 0.8204, "volume": 4724.1, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 0.8204, "high": 0.8204, "low": 0.8075, "close": 0.8129, "volume": 2753.7, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 0.8096, "high": 0.8178, "low": 0.8083, "close": 0.8175, "volume": 3424.0, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 0.8184, "high": 0.8439, "low": 0.8181, "close": 0.8252, "volume": 75479.4, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 0.8257, "high": 0.8325, "low": 0.8144, "close": 0.8325, "volume": 9746.2, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 0.833, "high": 0.8345, "low": 0.8243, "close": 0.8248, "volume": 3695.0, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 0.8242, "high": 0.8291, "low": 0.8193, "close": 0.8281, "volume": 3351.0, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 0.8296, "high": 0.8366, "low": 0.8219, "close": 0.824, "volume": 13157.2, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 0.8228, "high": 0.8523, "low": 0.8228, "close": 0.8452, "volume": 75890.7, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 0.8473, "high": 0.863, "low": 0.8348, "close": 0.8426, "volume": 36936.7, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 0.8446, "high": 0.8463, "low": 0.8168, "close": 0.8191, "volume": 32250.4, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 0.8195, "high": 0.8267, "low": 0.8097, "close": 0.8222, "volume": 31058.0, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 0.8236, "high": 0.8337, "low": 0.8164, "close": 0.8296, "volume": 11098.4, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 0.8303, "high": 0.8325, "low": 0.8111, "close": 0.812, "volume": 12491.2, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 0.8148, "high": 0.8172, "low": 0.7808, "close": 0.7964, "volume": 185823.6, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 0.7938, "high": 0.8071, "low": 0.7935, "close": 0.8062, "volume": 28304.6, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 0.8036, "high": 0.8203, "low": 0.8012, "close": 0.818, "volume": 7554.7, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 0.8168, "high": 0.8193, "low": 0.8105, "close": 0.819, "volume": 1856.2, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 0.8196, "high": 0.8241, "low": 0.8177, "close": 0.8207, "volume": 7734.5, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 0.8214, "high": 0.8214, "low": 0.8169, "close": 0.8169, "volume": 708.5, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 0.8172, "high": 0.8172, "low": 0.8025, "close": 0.8046, "volume": 22485.6, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 0.8045, "high": 0.8045, "low": 0.7904, "close": 0.7952, "volume": 18346.8, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 0.7954, "high": 0.7971, "low": 0.7798, "close": 0.787, "volume": 24179.4, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 0.7879, "high": 0.7897, "low": 0.7744, "close": 0.7744, "volume": 5615.6, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 0.7743, "high": 0.7908, "low": 0.7722, "close": 0.7908, "volume": 6013.3, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 0.7894, "high": 0.7896, "low": 0.783, "close": 0.7859, "volume": 1226.2, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 0.7889, "high": 0.7921, "low": 0.7884, "close": 0.7914, "volume": 3067.5, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 0.7934, "high": 0.7967, "low": 0.7908, "close": 0.791, "volume": 2704.8, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 0.7931, "high": 0.7931, "low": 0.7869, "close": 0.79, "volume": 1238.6, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 0.7922, "high": 0.8025, "low": 0.7922, "close": 0.8011, "volume": 6992.0, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 0.8009, "high": 0.8009, "low": 0.7955, "close": 0.7993, "volume": 1511.9, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 0.7988, "high": 0.803, "low": 0.7969, "close": 0.7969, "volume": 1397.5, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 0.7989, "high": 0.808, "low": 0.7934, "close": 0.8044, "volume": 13635.4, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 0.804, "high": 0.808, "low": 0.8005, "close": 0.803, "volume": 7450.4, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 0.8001, "high": 0.8011, "low": 0.7911, "close": 0.7935, "volume": 3148.9, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 0.7971, "high": 0.8059, "low": 0.7966, "close": 0.8059, "volume": 4810.9, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 0.8054, "high": 0.8226, "low": 0.8054, "close": 0.8131, "volume": 47782.5, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 0.8144, "high": 0.8223, "low": 0.8144, "close": 0.821, "volume": 16464.1, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 0.8199, "high": 0.8275, "low": 0.8194, "close": 0.8269, "volume": 8990.6, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 0.827, "high": 0.8412, "low": 0.8213, "close": 0.8348, "volume": 76065.3, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 0.8347, "high": 0.8355, "low": 0.8265, "close": 0.8325, "volume": 10046.8, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 0.8325, "high": 0.8325, "low": 0.8252, "close": 0.8257, "volume": 5479.3, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 0.8277, "high": 0.8335, "low": 0.8255, "close": 0.8297, "volume": 10566.1, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 0.8317, "high": 0.8338, "low": 0.826, "close": 0.8304, "volume": 9649.3, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 0.8303, "high": 0.8321, "low": 0.823, "close": 0.824, "volume": 2592.0, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 0.824, "high": 0.8325, "low": 0.8211, "close": 0.8212, "volume": 2377.6, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 0.821, "high": 0.821, "low": 0.8132, "close": 0.8186, "volume": 200195.6, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 0.82, "high": 0.82, "low": 0.8131, "close": 0.8164, "volume": 1649.7, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 0.8157, "high": 0.8248, "low": 0.8136, "close": 0.8228, "volume": 42688.8, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 0.825, "high": 0.8308, "low": 0.8238, "close": 0.8283, "volume": 2671.7, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 0.8296, "high": 0.8296, "low": 0.8259, "close": 0.8265, "volume": 802.8, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 0.8244, "high": 0.8282, "low": 0.816, "close": 0.8281, "volume": 2109.7, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 0.8288, "high": 0.8289, "low": 0.8031, "close": 0.8031, "volume": 13404.2, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 0.8042, "high": 0.8178, "low": 0.8, "close": 0.8134, "volume": 30164.1, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 0.8171, "high": 0.8203, "low": 0.8136, "close": 0.8142, "volume": 944.1, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 0.8159, "high": 0.8229, "low": 0.8158, "close": 0.8192, "volume": 1663.0, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 0.8198, "high": 0.827, "low": 0.8174, "close": 0.8178, "volume": 2284.7, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 0.8172, "high": 0.8292, "low": 0.8084, "close": 0.8154, "volume": 13340.8, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 0.8137, "high": 0.8148, "low": 0.8008, "close": 0.8043, "volume": 17824.4, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 0.803, "high": 0.8066, "low": 0.7983, "close": 0.8066, "volume": 3343.4, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 0.8066, "high": 0.8099, "low": 0.7983, "close": 0.8012, "volume": 6672.0, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 0.8023, "high": 0.803, "low": 0.7893, "close": 0.7994, "volume": 6994.0, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 0.7995, "high": 0.8041, "low": 0.7958, "close": 0.8007, "volume": 6323.1, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 0.7989, "high": 0.8039, "low": 0.7989, "close": 0.8004, "volume": 3878.5, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 0.8003, "high": 0.8015, "low": 0.7993, "close": 0.8015, "volume": 1703.9, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 0.7985, "high": 0.8026, "low": 0.795, "close": 0.8014, "volume": 2592.0, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 0.803, "high": 0.803, "low": 0.7945, "close": 0.7959, "volume": 1863.1, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 0.7963, "high": 0.8, "low": 0.792, "close": 0.799, "volume": 5202.3, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 0.799, "high": 0.8098, "low": 0.799, "close": 0.8072, "volume": 6271.9, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 0.8079, "high": 0.8079, "low": 0.7872, "close": 0.7872, "volume": 129614.9, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 0.7912, "high": 0.7962, "low": 0.7906, "close": 0.7962, "volume": 5672.9, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 0.7956, "high": 0.8009, "low": 0.7924, "close": 0.793, "volume": 2151.6, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 0.7921, "high": 0.7944, "low": 0.7921, "close": 0.7944, "volume": 2014.3, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 0.7956, "high": 0.7956, "low": 0.7836, "close": 0.7836, "volume": 7580.2, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 0.7873, "high": 0.7893, "low": 0.7804, "close": 0.7813, "volume": 9682.7, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 0.7858, "high": 0.7866, "low": 0.7662, "close": 0.77, "volume": 34612.0, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 0.7684, "high": 0.7833, "low": 0.7684, "close": 0.7833, "volume": 5875.1, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 0.7815, "high": 0.7815, "low": 0.7641, "close": 0.7711, "volume": 21891.9, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 0.7702, "high": 0.7702, "low": 0.7596, "close": 0.7655, "volume": 7248.6, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 0.7654, "high": 0.7724, "low": 0.7654, "close": 0.7685, "volume": 48065.4, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 0.7707, "high": 0.7785, "low": 0.7675, "close": 0.7711, "volume": 7585.9, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 0.7707, "high": 0.7738, "low": 0.7561, "close": 0.7622, "volume": 10471.7, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 0.7627, "high": 0.7642, "low": 0.7454, "close": 0.7547, "volume": 65101.8, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 0.7557, "high": 0.7754, "low": 0.754, "close": 0.7751, "volume": 86578.6, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 0.7755, "high": 0.7872, "low": 0.7669, "close": 0.7867, "volume": 25540.5, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 0.7876, "high": 0.7911, "low": 0.784, "close": 0.7861, "volume": 4291.0, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 0.7847, "high": 0.7849, "low": 0.7608, "close": 0.7619, "volume": 21828.0, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 0.7622, "high": 0.7714, "low": 0.7588, "close": 0.7685, "volume": 9751.2, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 0.7708, "high": 0.7769, "low": 0.7623, "close": 0.7658, "volume": 7854.8, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 0.7658, "high": 0.7667, "low": 0.752, "close": 0.7667, "volume": 7139.5, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 0.7624, "high": 0.7695, "low": 0.7592, "close": 0.7592, "volume": 1170.7, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 0.7585, "high": 0.7623, "low": 0.7492, "close": 0.7597, "volume": 6132.6, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 0.7619, "high": 0.7721, "low": 0.7608, "close": 0.766, "volume": 6420.0, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 0.765, "high": 0.7731, "low": 0.7604, "close": 0.7726, "volume": 3636.7, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 0.7736, "high": 0.7813, "low": 0.7715, "close": 0.7772, "volume": 11780.1, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 0.7789, "high": 0.7828, "low": 0.7778, "close": 0.7812, "volume": 630.2, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 0.783, "high": 0.7834, "low": 0.7733, "close": 0.7733, "volume": 797.1, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 0.7784, "high": 0.7854, "low": 0.7784, "close": 0.7849, "volume": 4194.6, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 0.7832, "high": 0.7854, "low": 0.7811, "close": 0.7826, "volume": 473.5, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 0.7826, "high": 0.7848, "low": 0.7761, "close": 0.7781, "volume": 913.5, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 0.778, "high": 0.7783, "low": 0.7638, "close": 0.766, "volume": 5416.7, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 0.7706, "high": 0.7791, "low": 0.7706, "close": 0.7791, "volume": 2644.9, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 0.7766, "high": 0.783, "low": 0.7766, "close": 0.7806, "volume": 1289.1, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 0.7827, "high": 0.7848, "low": 0.7772, "close": 0.7793, "volume": 2854.0, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 0.7778, "high": 0.7802, "low": 0.7755, "close": 0.7777, "volume": 1280.4, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 0.7753, "high": 0.7845, "low": 0.7753, "close": 0.784, "volume": 628.8, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 0.7785, "high": 0.7808, "low": 0.7688, "close": 0.7713, "volume": 11000.6, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 0.7732, "high": 0.7786, "low": 0.7732, "close": 0.7777, "volume": 2875.7, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 0.7783, "high": 0.7816, "low": 0.7692, "close": 0.775, "volume": 6196.0, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 0.776, "high": 0.7774, "low": 0.7686, "close": 0.7686, "volume": 1604.1, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 0.7711, "high": 0.7735, "low": 0.7683, "close": 0.771, "volume": 589.4, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 0.7693, "high": 0.7723, "low": 0.7671, "close": 0.7719, "volume": 2704.0, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 0.7717, "high": 0.7717, "low": 0.7604, "close": 0.7663, "volume": 16601.4, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 0.7667, "high": 0.7686, "low": 0.7623, "close": 0.7654, "volume": 889.8, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 0.762, "high": 0.762, "low": 0.7513, "close": 0.7538, "volume": 25944.0, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 0.755, "high": 0.7621, "low": 0.755, "close": 0.7585, "volume": 14081.1, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 0.7587, "high": 0.7603, "low": 0.7476, "close": 0.7533, "volume": 12533.3, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 0.7517, "high": 0.7517, "low": 0.7362, "close": 0.7413, "volume": 36056.2, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 0.7426, "high": 0.7488, "low": 0.7364, "close": 0.7457, "volume": 11091.2, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 0.7472, "high": 0.7551, "low": 0.7398, "close": 0.7544, "volume": 6397.3, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 0.7549, "high": 0.7633, "low": 0.7541, "close": 0.7614, "volume": 12715.2, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 0.7634, "high": 0.7659, "low": 0.7569, "close": 0.7572, "volume": 4635.6, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 0.7603, "high": 0.7675, "low": 0.76, "close": 0.7671, "volume": 2444.4, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 0.7676, "high": 0.7807, "low": 0.7676, "close": 0.7759, "volume": 10646.5, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 0.7739, "high": 0.7765, "low": 0.7685, "close": 0.7699, "volume": 1402.6, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 0.7696, "high": 0.7719, "low": 0.7638, "close": 0.7659, "volume": 1998.7, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 0.7635, "high": 0.7679, "low": 0.7627, "close": 0.7627, "volume": 487.9, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 0.766, "high": 0.7665, "low": 0.7574, "close": 0.7638, "volume": 2511.4, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 0.761, "high": 0.761, "low": 0.7574, "close": 0.7577, "volume": 796.7, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 0.7568, "high": 0.7605, "low": 0.7462, "close": 0.7498, "volume": 23322.3, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 0.7513, "high": 0.7576, "low": 0.751, "close": 0.7574, "volume": 1142.2, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 0.7562, "high": 0.7566, "low": 0.7508, "close": 0.7508, "volume": 381.3, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 0.7502, "high": 0.7502, "low": 0.7276, "close": 0.7363, "volume": 24765.0, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 0.7367, "high": 0.7443, "low": 0.7365, "close": 0.7369, "volume": 11382.2, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 0.7386, "high": 0.7467, "low": 0.7358, "close": 0.736, "volume": 6154.0, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 0.7352, "high": 0.7405, "low": 0.7339, "close": 0.7357, "volume": 3011.5, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 0.738, "high": 0.7531, "low": 0.7336, "close": 0.7511, "volume": 5614.2, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 0.7522, "high": 0.7529, "low": 0.7425, "close": 0.7451, "volume": 1493.6, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 0.7449, "high": 0.7449, "low": 0.7341, "close": 0.7389, "volume": 6831.2, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 0.7373, "high": 0.744, "low": 0.7363, "close": 0.7419, "volume": 9251.6, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 0.7423, "high": 0.7444, "low": 0.7377, "close": 0.7434, "volume": 78572.4, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 0.7439, "high": 0.7448, "low": 0.7384, "close": 0.7437, "volume": 1997.6, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 0.7453, "high": 0.7454, "low": 0.7416, "close": 0.7416, "volume": 623.0, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 0.7422, "high": 0.7422, "low": 0.7359, "close": 0.7392, "volume": 7357.1, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 0.739, "high": 0.7467, "low": 0.739, "close": 0.7446, "volume": 1701.7, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 0.7458, "high": 0.756, "low": 0.7458, "close": 0.756, "volume": 19489.5, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 0.754, "high": 0.7572, "low": 0.7509, "close": 0.7523, "volume": 3844.9, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 0.7549, "high": 0.7599, "low": 0.7549, "close": 0.7594, "volume": 5993.8, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 0.7602, "high": 0.765, "low": 0.7598, "close": 0.7613, "volume": 4146.5, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 0.761, "high": 0.761, "low": 0.7554, "close": 0.7556, "volume": 1201.2, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 0.7574, "high": 0.7587, "low": 0.757, "close": 0.757, "volume": 14544.0, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 0.7604, "high": 0.7604, "low": 0.7554, "close": 0.7554, "volume": 51403.4, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 0.7559, "high": 0.756, "low": 0.7514, "close": 0.7548, "volume": 4101.8, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 0.7557, "high": 0.7638, "low": 0.7552, "close": 0.7635, "volume": 996.4, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 0.7641, "high": 0.7726, "low": 0.7615, "close": 0.7715, "volume": 5236.6, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 0.7695, "high": 0.7756, "low": 0.7663, "close": 0.7756, "volume": 7225.2, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 0.7741, "high": 0.7741, "low": 0.768, "close": 0.7735, "volume": 2553.8, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 0.7717, "high": 0.7717, "low": 0.754, "close": 0.7541, "volume": 32028.7, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 0.7542, "high": 0.7542, "low": 0.7394, "close": 0.7437, "volume": 35595.1, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 0.7464, "high": 0.749, "low": 0.731, "close": 0.7318, "volume": 13800.2, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 0.7316, "high": 0.7372, "low": 0.7181, "close": 0.7365, "volume": 24125.5, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 0.7376, "high": 0.7446, "low": 0.7364, "close": 0.7379, "volume": 4851.0, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 0.7363, "high": 0.7504, "low": 0.7325, "close": 0.7504, "volume": 6223.9, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 0.7486, "high": 0.762, "low": 0.7467, "close": 0.7611, "volume": 6566.6, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 0.7581, "high": 0.7641, "low": 0.7439, "close": 0.7481, "volume": 16642.6, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 0.746, "high": 0.7481, "low": 0.7402, "close": 0.7447, "volume": 2669.8, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 0.7435, "high": 0.7447, "low": 0.7364, "close": 0.7371, "volume": 17417.4, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 0.7374, "high": 0.7374, "low": 0.7277, "close": 0.7277, "volume": 3540.5, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 0.7275, "high": 0.7298, "low": 0.7191, "close": 0.7199, "volume": 9663.3, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 0.7192, "high": 0.7232, "low": 0.7179, "close": 0.7232, "volume": 17999.5, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 0.7232, "high": 0.7269, "low": 0.7112, "close": 0.7115, "volume": 36901.1, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 0.7111, "high": 0.7252, "low": 0.711, "close": 0.7248, "volume": 3221.7, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 0.7226, "high": 0.7241, "low": 0.7173, "close": 0.7215, "volume": 27163.5, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 0.7227, "high": 0.725, "low": 0.7182, "close": 0.7227, "volume": 2239.8, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 0.7195, "high": 0.7269, "low": 0.7195, "close": 0.7269, "volume": 1562.3, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 0.7248, "high": 0.7293, "low": 0.7248, "close": 0.7286, "volume": 1812.7, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 0.7233, "high": 0.7234, "low": 0.718, "close": 0.718, "volume": 1697.3, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 0.7224, "high": 0.7329, "low": 0.7206, "close": 0.7293, "volume": 5554.8, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 0.7306, "high": 0.7342, "low": 0.7272, "close": 0.7342, "volume": 2784.2, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 0.7327, "high": 0.7391, "low": 0.7324, "close": 0.7352, "volume": 2576.3, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 0.7352, "high": 0.7411, "low": 0.731, "close": 0.7405, "volume": 6598.9, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 0.7413, "high": 0.7465, "low": 0.7371, "close": 0.7388, "volume": 3250.3, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 0.7414, "high": 0.7417, "low": 0.7319, "close": 0.7382, "volume": 1366.1, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 0.7347, "high": 0.7415, "low": 0.7347, "close": 0.7415, "volume": 1123.1, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 0.7416, "high": 0.7434, "low": 0.739, "close": 0.7413, "volume": 3049.2, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 0.7406, "high": 0.742, "low": 0.7402, "close": 0.742, "volume": 1887.9, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 0.7416, "high": 0.7424, "low": 0.7373, "close": 0.7403, "volume": 5129.2, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 0.7432, "high": 0.7443, "low": 0.7411, "close": 0.7432, "volume": 2864.4, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 0.7434, "high": 0.7493, "low": 0.7409, "close": 0.7409, "volume": 2789.6, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 0.7424, "high": 0.7513, "low": 0.7424, "close": 0.7475, "volume": 18110.8, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 0.7491, "high": 0.7536, "low": 0.7461, "close": 0.7461, "volume": 34863.5, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 0.7458, "high": 0.7473, "low": 0.7408, "close": 0.7433, "volume": 3248.2, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 0.7408, "high": 0.7447, "low": 0.7397, "close": 0.7447, "volume": 385.2, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 0.7431, "high": 0.7446, "low": 0.7431, "close": 0.7431, "volume": 24488.0, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 0.7408, "high": 0.7408, "low": 0.7359, "close": 0.7392, "volume": 1732.2, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 0.737, "high": 0.737, "low": 0.7317, "close": 0.7331, "volume": 4280.7, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 0.7343, "high": 0.7343, "low": 0.7292, "close": 0.7319, "volume": 1026.0, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 0.7349, "high": 0.7358, "low": 0.7318, "close": 0.734, "volume": 3653.7, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 0.7325, "high": 0.7325, "low": 0.727, "close": 0.7284, "volume": 3191.8, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 0.728, "high": 0.7297, "low": 0.725, "close": 0.7283, "volume": 1608.8, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 0.7276, "high": 0.7277, "low": 0.7234, "close": 0.7253, "volume": 2027.6, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 0.7286, "high": 0.7299, "low": 0.7243, "close": 0.7272, "volume": 7554.2, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 0.7243, "high": 0.7291, "low": 0.7243, "close": 0.7275, "volume": 2381.8, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 0.7262, "high": 0.7336, "low": 0.7262, "close": 0.7317, "volume": 748.1, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 0.7335, "high": 0.734, "low": 0.7292, "close": 0.7292, "volume": 1093.6, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 0.7288, "high": 0.7376, "low": 0.7288, "close": 0.7363, "volume": 1942.7, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 0.736, "high": 0.738, "low": 0.7257, "close": 0.7257, "volume": 957.8, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 0.7268, "high": 0.74, "low": 0.7268, "close": 0.74, "volume": 1776.7, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 0.7368, "high": 0.7439, "low": 0.7354, "close": 0.7419, "volume": 4091.7, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 0.7409, "high": 0.7461, "low": 0.7402, "close": 0.7453, "volume": 2859.6, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 0.7452, "high": 0.7452, "low": 0.7402, "close": 0.7424, "volume": 220.1, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 0.7447, "high": 0.7484, "low": 0.743, "close": 0.7445, "volume": 8586.9, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 0.7462, "high": 0.7484, "low": 0.7419, "close": 0.7439, "volume": 2672.5, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 0.743, "high": 0.7448, "low": 0.7425, "close": 0.7425, "volume": 14345.8, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 0.7412, "high": 0.7457, "low": 0.737, "close": 0.7457, "volume": 7744.2, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 0.7458, "high": 0.7536, "low": 0.7458, "close": 0.7525, "volume": 2428.7, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 0.7509, "high": 0.7591, "low": 0.7497, "close": 0.7548, "volume": 38737.0, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 0.7572, "high": 0.7621, "low": 0.7548, "close": 0.7591, "volume": 37230.7, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 0.761, "high": 0.7651, "low": 0.7581, "close": 0.763, "volume": 32293.8, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 0.7632, "high": 0.7632, "low": 0.751, "close": 0.7543, "volume": 29133.1, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 0.7541, "high": 0.7563, "low": 0.7507, "close": 0.7507, "volume": 4934.7, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 0.7503, "high": 0.7503, "low": 0.7458, "close": 0.7458, "volume": 1609.4, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 0.7458, "high": 0.7566, "low": 0.745, "close": 0.7552, "volume": 2333.6, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 0.7559, "high": 0.7626, "low": 0.7546, "close": 0.755, "volume": 14471.7, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 0.7547, "high": 0.7582, "low": 0.7514, "close": 0.7523, "volume": 1143.0, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 0.7517, "high": 0.7585, "low": 0.7483, "close": 0.7551, "volume": 3377.8, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 0.7587, "high": 0.7654, "low": 0.7528, "close": 0.7651, "volume": 2682.7, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 0.7647, "high": 0.7669, "low": 0.7592, "close": 0.7659, "volume": 10861.8, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 0.7667, "high": 0.783, "low": 0.7651, "close": 0.7761, "volume": 31674.1, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 0.7776, "high": 0.7776, "low": 0.7432, "close": 0.7435, "volume": 28901.1, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 0.7475, "high": 0.7588, "low": 0.7475, "close": 0.7517, "volume": 1599.9, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 0.7514, "high": 0.7616, "low": 0.7492, "close": 0.7616, "volume": 4126.2, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 0.762, "high": 0.7627, "low": 0.7582, "close": 0.7582, "volume": 12219.1, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 0.7608, "high": 0.7636, "low": 0.7579, "close": 0.7579, "volume": 6685.9, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 0.7599, "high": 0.7719, "low": 0.7599, "close": 0.7716, "volume": 4188.8, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 0.769, "high": 0.7771, "low": 0.766, "close": 0.7692, "volume": 39380.2, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 0.7691, "high": 0.7765, "low": 0.7691, "close": 0.7756, "volume": 5328.5, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 0.776, "high": 0.7786, "low": 0.7709, "close": 0.7713, "volume": 3468.3, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 0.7733, "high": 0.783, "low": 0.7732, "close": 0.7819, "volume": 10653.7, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 0.7799, "high": 0.7911, "low": 0.7787, "close": 0.7882, "volume": 25957.6, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 0.7895, "high": 0.7924, "low": 0.7879, "close": 0.7924, "volume": 7582.6, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 0.793, "high": 0.7942, "low": 0.7844, "close": 0.7844, "volume": 25224.7, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 0.7843, "high": 0.7888, "low": 0.7841, "close": 0.7872, "volume": 2376.2, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 0.7862, "high": 0.7931, "low": 0.7862, "close": 0.7931, "volume": 1209.4, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 0.7945, "high": 0.8018, "low": 0.7918, "close": 0.7968, "volume": 28902.6, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 0.8, "high": 0.8093, "low": 0.8, "close": 0.804, "volume": 28795.7, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 0.8016, "high": 0.803, "low": 0.7978, "close": 0.798, "volume": 5818.1, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 0.7977, "high": 0.8052, "low": 0.7967, "close": 0.8052, "volume": 2411.9, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 0.8028, "high": 0.8083, "low": 0.8011, "close": 0.806, "volume": 28013.2, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 0.8035, "high": 0.8035, "low": 0.7964, "close": 0.8, "volume": 8831.6, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 0.8015, "high": 0.8077, "low": 0.8, "close": 0.8023, "volume": 4498.1, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 0.803, "high": 0.8045, "low": 0.8026, "close": 0.8028, "volume": 2539.9, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 0.8034, "high": 0.808, "low": 0.8009, "close": 0.8031, "volume": 6964.1, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 0.8023, "high": 0.8058, "low": 0.8004, "close": 0.8035, "volume": 4179.6, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 0.8044, "high": 0.807, "low": 0.8013, "close": 0.8058, "volume": 1917.7, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 0.803, "high": 0.8048, "low": 0.8, "close": 0.8018, "volume": 1367.4, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 0.803, "high": 0.8048, "low": 0.8, "close": 0.8, "volume": 5042.5, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 0.8, "high": 0.802, "low": 0.798, "close": 0.8011, "volume": 14172.6, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 0.803, "high": 0.8067, "low": 0.8016, "close": 0.8028, "volume": 16073.9, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 0.8022, "high": 0.8088, "low": 0.8016, "close": 0.8079, "volume": 26185.6, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 0.8085, "high": 0.8135, "low": 0.8066, "close": 0.8113, "volume": 34525.2, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 0.8089, "high": 0.8184, "low": 0.8076, "close": 0.8156, "volume": 4973.3, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 0.8156, "high": 0.8306, "low": 0.8156, "close": 0.8257, "volume": 23128.3, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 0.8273, "high": 0.8384, "low": 0.8266, "close": 0.8364, "volume": 122270.3, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 0.8384, "high": 0.8404, "low": 0.8172, "close": 0.8288, "volume": 17749.7, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 0.8289, "high": 0.8289, "low": 0.8186, "close": 0.822, "volume": 4162.3, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 0.8225, "high": 0.8238, "low": 0.8045, "close": 0.8083, "volume": 23941.1, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 0.8089, "high": 0.8155, "low": 0.8071, "close": 0.808, "volume": 16071.8, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 0.81, "high": 0.8178, "low": 0.8097, "close": 0.8164, "volume": 2398.1, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 0.8152, "high": 0.8242, "low": 0.8152, "close": 0.8235, "volume": 3460.8, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 0.821, "high": 0.821, "low": 0.8139, "close": 0.8169, "volume": 1689.0, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 0.8159, "high": 0.8159, "low": 0.7788, "close": 0.7815, "volume": 20738.0, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 0.7772, "high": 0.7787, "low": 0.7612, "close": 0.7704, "volume": 46632.1, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 0.7749, "high": 0.7861, "low": 0.7693, "close": 0.7859, "volume": 5392.0, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 0.7872, "high": 0.7907, "low": 0.785, "close": 0.7889, "volume": 42482.4, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 0.7888, "high": 0.7888, "low": 0.7786, "close": 0.7786, "volume": 2698.0, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 0.7784, "high": 0.7812, "low": 0.7718, "close": 0.7795, "volume": 3870.3, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 0.7802, "high": 0.7847, "low": 0.7793, "close": 0.7806, "volume": 4675.8, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 0.7803, "high": 0.7807, "low": 0.7727, "close": 0.7727, "volume": 1672.6, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 0.7743, "high": 0.7782, "low": 0.7735, "close": 0.7735, "volume": 862.5, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 0.7729, "high": 0.7729, "low": 0.7646, "close": 0.7646, "volume": 22092.9, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 0.7647, "high": 0.7683, "low": 0.7593, "close": 0.76, "volume": 17107.1, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 0.7627, "high": 0.766, "low": 0.7568, "close": 0.7582, "volume": 7833.7, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 0.7574, "high": 0.7578, "low": 0.744, "close": 0.7485, "volume": 13224.3, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 0.7463, "high": 0.754, "low": 0.7441, "close": 0.7458, "volume": 11788.2, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 0.7455, "high": 0.7526, "low": 0.7447, "close": 0.75, "volume": 3715.4, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 0.7525, "high": 0.7554, "low": 0.7524, "close": 0.7538, "volume": 857.9, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 0.7549, "high": 0.7623, "low": 0.7549, "close": 0.7621, "volume": 4701.0, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 0.7601, "high": 0.7662, "low": 0.7601, "close": 0.7645, "volume": 15513.7, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 0.7625, "high": 0.7625, "low": 0.7582, "close": 0.7612, "volume": 4430.4, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 0.7592, "high": 0.7621, "low": 0.7551, "close": 0.7576, "volume": 12758.2, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 0.7587, "high": 0.7627, "low": 0.7571, "close": 0.7571, "volume": 2266.9, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 0.7591, "high": 0.76, "low": 0.7545, "close": 0.7554, "volume": 664.7, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 0.7592, "high": 0.7594, "low": 0.7554, "close": 0.7574, "volume": 2519.0, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 0.7587, "high": 0.765, "low": 0.7573, "close": 0.765, "volume": 1411.8, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 0.764, "high": 0.7647, "low": 0.7608, "close": 0.7612, "volume": 1019.4, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 0.7612, "high": 0.7627, "low": 0.7569, "close": 0.7597, "volume": 1981.4, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 0.7578, "high": 0.7606, "low": 0.7514, "close": 0.7554, "volume": 53407.3, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 0.7557, "high": 0.7607, "low": 0.7557, "close": 0.7607, "volume": 16923.3, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 0.7597, "high": 0.7597, "low": 0.7564, "close": 0.7582, "volume": 994.3, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 0.7568, "high": 0.7597, "low": 0.7536, "close": 0.7595, "volume": 2306.7, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 0.7594, "high": 0.7618, "low": 0.7559, "close": 0.7581, "volume": 1922.2, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 0.7583, "high": 0.7606, "low": 0.7552, "close": 0.7552, "volume": 1551.6, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 0.7566, "high": 0.7566, "low": 0.7525, "close": 0.7546, "volume": 2945.2, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 0.7546, "high": 0.7546, "low": 0.7502, "close": 0.7534, "volume": 4618.6, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 0.7515, "high": 0.7515, "low": 0.7456, "close": 0.7514, "volume": 2650.5, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 0.7484, "high": 0.7484, "low": 0.7455, "close": 0.7455, "volume": 3485.0, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 0.7454, "high": 0.7471, "low": 0.7419, "close": 0.7443, "volume": 1208.3, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 0.7473, "high": 0.748, "low": 0.7346, "close": 0.7346, "volume": 14346.6, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 0.7349, "high": 0.7391, "low": 0.7323, "close": 0.7366, "volume": 5028.7, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 0.735, "high": 0.7418, "low": 0.735, "close": 0.7418, "volume": 207.0, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 0.7422, "high": 0.7458, "low": 0.7408, "close": 0.7439, "volume": 917.5, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 0.7428, "high": 0.7434, "low": 0.7404, "close": 0.7427, "volume": 5011.1, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 0.7425, "high": 0.7427, "low": 0.7424, "close": 0.7424, "volume": 14.4, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 0.7402, "high": 0.7405, "low": 0.7385, "close": 0.7405, "volume": 142.0, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 0.7395, "high": 0.7395, "low": 0.7348, "close": 0.7371, "volume": 641.5, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 0.7364, "high": 0.7364, "low": 0.7287, "close": 0.7287, "volume": 11039.3, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 0.7311, "high": 0.7325, "low": 0.7286, "close": 0.7294, "volume": 1350.8, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 0.7341, "high": 0.7367, "low": 0.7341, "close": 0.7341, "volume": 450.5, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 0.7334, "high": 0.7389, "low": 0.7334, "close": 0.7382, "volume": 535.4, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 0.7375, "high": 0.7432, "low": 0.7375, "close": 0.7432, "volume": 627.3, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 0.7433, "high": 0.7512, "low": 0.7433, "close": 0.75, "volume": 3723.5, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 0.7492, "high": 0.7506, "low": 0.7405, "close": 0.743, "volume": 879.8, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 0.7435, "high": 0.7444, "low": 0.7314, "close": 0.7394, "volume": 3025.8, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 0.739, "high": 0.7439, "low": 0.7358, "close": 0.7419, "volume": 122635.9, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 0.7439, "high": 0.7453, "low": 0.7421, "close": 0.7435, "volume": 4033.3, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 0.7438, "high": 0.7496, "low": 0.7438, "close": 0.7474, "volume": 1025.5, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 0.7467, "high": 0.7507, "low": 0.7464, "close": 0.7507, "volume": 1195.1, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 0.7483, "high": 0.7484, "low": 0.745, "close": 0.747, "volume": 6494.3, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 0.7472, "high": 0.7472, "low": 0.7421, "close": 0.7463, "volume": 4347.2, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 0.7466, "high": 0.7592, "low": 0.7466, "close": 0.7592, "volume": 4518.8, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 0.759, "high": 0.7599, "low": 0.7545, "close": 0.7597, "volume": 469.4, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 0.7602, "high": 0.7645, "low": 0.7552, "close": 0.7645, "volume": 4127.2, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 0.7646, "high": 0.765, "low": 0.7608, "close": 0.7618, "volume": 3689.8, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 0.7609, "high": 0.7609, "low": 0.7575, "close": 0.7575, "volume": 3675.7, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 0.758, "high": 0.7636, "low": 0.758, "close": 0.7625, "volume": 669.9, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 0.7612, "high": 0.7638, "low": 0.7612, "close": 0.7612, "volume": 71.9, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 0.7614, "high": 0.7662, "low": 0.7614, "close": 0.7662, "volume": 1881.4, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 0.7664, "high": 0.7689, "low": 0.7654, "close": 0.7689, "volume": 3998.2, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 0.7688, "high": 0.775, "low": 0.7685, "close": 0.775, "volume": 6344.0, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 0.7746, "high": 0.7768, "low": 0.7679, "close": 0.7679, "volume": 9301.5, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 0.7676, "high": 0.7701, "low": 0.7644, "close": 0.7648, "volume": 1561.4, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 0.7657, "high": 0.7677, "low": 0.7619, "close": 0.7633, "volume": 4356.9, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 0.7636, "high": 0.7673, "low": 0.7636, "close": 0.7673, "volume": 912.8, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 0.7673, "high": 0.7715, "low": 0.7663, "close": 0.7715, "volume": 4001.4, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 0.7701, "high": 0.7719, "low": 0.7609, "close": 0.761, "volume": 8135.8, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 0.7608, "high": 0.7632, "low": 0.7577, "close": 0.7586, "volume": 1447.8, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 0.7597, "high": 0.7704, "low": 0.7597, "close": 0.7691, "volume": 1415.1, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 0.7682, "high": 0.7691, "low": 0.7565, "close": 0.7586, "volume": 1390.7, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 0.7599, "high": 0.7609, "low": 0.7533, "close": 0.7533, "volume": 2608.6, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 0.7538, "high": 0.7577, "low": 0.7521, "close": 0.7577, "volume": 2586.8, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 0.7533, "high": 0.7554, "low": 0.7533, "close": 0.7554, "volume": 237.3, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 0.7529, "high": 0.7547, "low": 0.7515, "close": 0.7543, "volume": 1538.1, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 0.7571, "high": 0.7571, "low": 0.7551, "close": 0.7565, "volume": 119.9, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 0.7565, "high": 0.7617, "low": 0.7554, "close": 0.7554, "volume": 959.0, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 0.7552, "high": 0.7596, "low": 0.7545, "close": 0.7596, "volume": 1431.3, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 0.7598, "high": 0.7622, "low": 0.7548, "close": 0.7548, "volume": 1075.9, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 0.7545, "high": 0.7545, "low": 0.7444, "close": 0.75, "volume": 28319.8, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 0.7515, "high": 0.755, "low": 0.7509, "close": 0.7513, "volume": 3743.4, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 0.7524, "high": 0.7572, "low": 0.7524, "close": 0.7539, "volume": 2483.7, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 0.7561, "high": 0.7585, "low": 0.7561, "close": 0.7567, "volume": 1716.2, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 0.7536, "high": 0.7556, "low": 0.7509, "close": 0.7556, "volume": 2493.2, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 0.7562, "high": 0.7632, "low": 0.7559, "close": 0.7569, "volume": 2710.3, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 0.7598, "high": 0.7659, "low": 0.7598, "close": 0.765, "volume": 3503.9, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 0.7662, "high": 0.7715, "low": 0.7662, "close": 0.7689, "volume": 2735.2, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 0.7693, "high": 0.7725, "low": 0.7663, "close": 0.7681, "volume": 2359.9, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 0.7687, "high": 0.7689, "low": 0.7674, "close": 0.7689, "volume": 9.6, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 0.7686, "high": 0.7704, "low": 0.7674, "close": 0.7686, "volume": 3635.3, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 0.7696, "high": 0.7712, "low": 0.7657, "close": 0.7671, "volume": 1233.5, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 0.7685, "high": 0.7749, "low": 0.7652, "close": 0.7652, "volume": 5010.0, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 0.7662, "high": 0.7677, "low": 0.7564, "close": 0.7627, "volume": 8466.2, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 0.763, "high": 0.769, "low": 0.7607, "close": 0.7674, "volume": 2059.5, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 0.7675, "high": 0.7713, "low": 0.7669, "close": 0.7688, "volume": 2602.5, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 0.769, "high": 0.7739, "low": 0.768, "close": 0.7713, "volume": 27464.9, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 0.7713, "high": 0.7725, "low": 0.765, "close": 0.765, "volume": 67346.8, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 0.7649, "high": 0.7654, "low": 0.7629, "close": 0.7645, "volume": 1403.9, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 0.7643, "high": 0.7668, "low": 0.7643, "close": 0.7648, "volume": 4528.4, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 0.7645, "high": 0.7653, "low": 0.76, "close": 0.7608, "volume": 3933.8, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 0.7606, "high": 0.761, "low": 0.7565, "close": 0.7587, "volume": 1388.7, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 0.7575, "high": 0.7587, "low": 0.7559, "close": 0.758, "volume": 3589.0, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 0.7575, "high": 0.759, "low": 0.7534, "close": 0.7587, "volume": 3162.3, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 0.7591, "high": 0.7603, "low": 0.7559, "close": 0.7602, "volume": 14350.6, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 0.7554, "high": 0.7559, "low": 0.7511, "close": 0.7547, "volume": 2861.8, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 0.7522, "high": 0.7557, "low": 0.751, "close": 0.7557, "volume": 2987.4, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 0.7528, "high": 0.7585, "low": 0.7514, "close": 0.7584, "volume": 792.2, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 0.7558, "high": 0.7558, "low": 0.7515, "close": 0.7538, "volume": 352.1, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 0.7522, "high": 0.7522, "low": 0.7472, "close": 0.7472, "volume": 2399.4, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 0.7475, "high": 0.7532, "low": 0.7461, "close": 0.7532, "volume": 430.1, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 0.7515, "high": 0.7542, "low": 0.7505, "close": 0.7529, "volume": 7442.8, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 0.753, "high": 0.754, "low": 0.7483, "close": 0.7519, "volume": 965.0, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 0.75, "high": 0.7577, "low": 0.7497, "close": 0.7572, "volume": 409.5, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 0.7579, "high": 0.7598, "low": 0.7569, "close": 0.7598, "volume": 2199.1, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 0.7589, "high": 0.7608, "low": 0.7582, "close": 0.7582, "volume": 1791.1, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 0.7575, "high": 0.7584, "low": 0.7501, "close": 0.7501, "volume": 3989.4, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 0.7497, "high": 0.7504, "low": 0.7456, "close": 0.7484, "volume": 19324.4, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 0.7468, "high": 0.7468, "low": 0.7409, "close": 0.7426, "volume": 57263.1, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 0.7419, "high": 0.7469, "low": 0.7419, "close": 0.7454, "volume": 1547.4, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 0.7469, "high": 0.7508, "low": 0.7438, "close": 0.7464, "volume": 3288.6, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 0.748, "high": 0.7492, "low": 0.7409, "close": 0.7409, "volume": 12234.8, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 0.7424, "high": 0.7424, "low": 0.7331, "close": 0.7332, "volume": 9150.8, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 0.733, "high": 0.7401, "low": 0.733, "close": 0.7401, "volume": 5919.2, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 0.7389, "high": 0.7433, "low": 0.7368, "close": 0.7433, "volume": 20500.1, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 0.7421, "high": 0.7423, "low": 0.7383, "close": 0.7423, "volume": 132.7, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 0.7408, "high": 0.7471, "low": 0.7408, "close": 0.7463, "volume": 6653.5, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 0.7476, "high": 0.7565, "low": 0.7456, "close": 0.7558, "volume": 3560.4, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 0.7569, "high": 0.7574, "low": 0.7519, "close": 0.7554, "volume": 15566.5, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 0.7514, "high": 0.7639, "low": 0.751, "close": 0.7639, "volume": 12242.7, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 0.763, "high": 0.763, "low": 0.7579, "close": 0.7583, "volume": 1282.0, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 0.7575, "high": 0.7575, "low": 0.7459, "close": 0.7506, "volume": 3692.7, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 0.7508, "high": 0.7523, "low": 0.7505, "close": 0.7505, "volume": 42.6, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 0.7497, "high": 0.754, "low": 0.7488, "close": 0.7526, "volume": 1277.8, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 0.7516, "high": 0.7526, "low": 0.7496, "close": 0.7511, "volume": 3380.6, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 0.7505, "high": 0.7528, "low": 0.7477, "close": 0.7528, "volume": 1083.1, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 0.7514, "high": 0.7518, "low": 0.7514, "close": 0.7518, "volume": 603.5, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 0.7509, "high": 0.7536, "low": 0.7506, "close": 0.7536, "volume": 679.8, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 0.7526, "high": 0.7557, "low": 0.7526, "close": 0.7542, "volume": 411.3, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 0.755, "high": 0.755, "low": 0.7478, "close": 0.7504, "volume": 1263.9, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 0.7511, "high": 0.7511, "low": 0.742, "close": 0.7424, "volume": 2033.6, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 0.7421, "high": 0.7442, "low": 0.7338, "close": 0.7425, "volume": 12168.5, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 0.7402, "high": 0.7418, "low": 0.7373, "close": 0.7384, "volume": 1504.6, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 0.7377, "high": 0.7378, "low": 0.7344, "close": 0.7344, "volume": 2668.2, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 0.7348, "high": 0.7382, "low": 0.7318, "close": 0.7371, "volume": 40076.6, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 0.7367, "high": 0.7391, "low": 0.7299, "close": 0.7319, "volume": 16008.9, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 0.7298, "high": 0.73, "low": 0.7231, "close": 0.7271, "volume": 8417.6, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 0.7276, "high": 0.7308, "low": 0.7276, "close": 0.7282, "volume": 924.9, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 0.7293, "high": 0.7352, "low": 0.7293, "close": 0.7352, "volume": 38198.8, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 0.7355, "high": 0.7355, "low": 0.7266, "close": 0.7266, "volume": 15646.8, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 0.7267, "high": 0.7271, "low": 0.7207, "close": 0.7207, "volume": 8814.6, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 0.7218, "high": 0.7271, "low": 0.689, "close": 0.6936, "volume": 55994.2, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 0.6935, "high": 0.7088, "low": 0.6931, "close": 0.7044, "volume": 18276.4, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 0.7053, "high": 0.7117, "low": 0.7053, "close": 0.7093, "volume": 2891.4, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 0.7085, "high": 0.7121, "low": 0.7085, "close": 0.71, "volume": 4637.5, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 0.7067, "high": 0.7084, "low": 0.7067, "close": 0.7084, "volume": 629.4, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 0.7111, "high": 0.7111, "low": 0.7111, "close": 0.7111, "volume": 1.6, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 0.7098, "high": 0.7098, "low": 0.6976, "close": 0.7014, "volume": 7255.0, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 0.702, "high": 0.7046, "low": 0.6989, "close": 0.7013, "volume": 413.9, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 0.6989, "high": 0.7023, "low": 0.6969, "close": 0.6996, "volume": 1922.7, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 0.7012, "high": 0.7029, "low": 0.6941, "close": 0.7018, "volume": 2047.0, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 0.7021, "high": 0.7073, "low": 0.7006, "close": 0.7073, "volume": 1467.6, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 0.7075, "high": 0.7096, "low": 0.7072, "close": 0.7092, "volume": 318.5, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 0.7094, "high": 0.7102, "low": 0.701, "close": 0.7082, "volume": 1122.9, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 0.7074, "high": 0.7086, "low": 0.6989, "close": 0.6989, "volume": 15389.5, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 0.6993, "high": 0.7032, "low": 0.6973, "close": 0.701, "volume": 1886.1, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 0.7029, "high": 0.7074, "low": 0.702, "close": 0.7032, "volume": 4344.7, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 0.7014, "high": 0.7014, "low": 0.6832, "close": 0.689, "volume": 13197.9, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 0.6924, "high": 0.6971, "low": 0.6924, "close": 0.6968, "volume": 2386.3, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 0.6973, "high": 0.7074, "low": 0.6973, "close": 0.7068, "volume": 3710.4, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 0.708, "high": 0.7144, "low": 0.708, "close": 0.7117, "volume": 3082.0, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 0.7099, "high": 0.7099, "low": 0.7074, "close": 0.7074, "volume": 628.8, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 0.7064, "high": 0.7064, "low": 0.7047, "close": 0.7047, "volume": 162.1, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 0.7055, "high": 0.7055, "low": 0.6903, "close": 0.6903, "volume": 7749.7, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 0.6905, "high": 0.6988, "low": 0.6864, "close": 0.689, "volume": 235055.2, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 0.6905, "high": 0.6905, "low": 0.6707, "close": 0.6751, "volume": 136582.5, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 0.6741, "high": 0.6808, "low": 0.6676, "close": 0.6723, "volume": 24771.4, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 0.6733, "high": 0.6787, "low": 0.6663, "close": 0.6663, "volume": 2630.4, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 0.6662, "high": 0.6662, "low": 0.66, "close": 0.6623, "volume": 18313.0, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 0.6609, "high": 0.67, "low": 0.6583, "close": 0.67, "volume": 15782.9, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 0.6699, "high": 0.6707, "low": 0.6691, "close": 0.6707, "volume": 908.6, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 0.666, "high": 0.6701, "low": 0.666, "close": 0.6686, "volume": 1368.7, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 0.6677, "high": 0.668, "low": 0.6637, "close": 0.6671, "volume": 1781.3, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 0.6659, "high": 0.6711, "low": 0.6658, "close": 0.6711, "volume": 1176.1, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 0.6691, "high": 0.6691, "low": 0.6647, "close": 0.6647, "volume": 1930.5, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 0.6672, "high": 0.67, "low": 0.6647, "close": 0.6652, "volume": 1417.5, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 0.6659, "high": 0.6659, "low": 0.6633, "close": 0.6635, "volume": 36.2, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 0.664, "high": 0.6748, "low": 0.664, "close": 0.6748, "volume": 732.8, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 0.6746, "high": 0.6787, "low": 0.674, "close": 0.674, "volume": 4554.4, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 0.6761, "high": 0.6813, "low": 0.6761, "close": 0.6799, "volume": 383.9, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 0.6802, "high": 0.6858, "low": 0.6789, "close": 0.6794, "volume": 6827.1, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 0.684, "high": 0.6878, "low": 0.6833, "close": 0.6878, "volume": 2756.1, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 0.6873, "high": 0.688, "low": 0.6857, "close": 0.6857, "volume": 1065.6, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 0.6848, "high": 0.6861, "low": 0.6844, "close": 0.6858, "volume": 3128.3, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 0.6881, "high": 0.6931, "low": 0.6881, "close": 0.6898, "volume": 3370.4, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 0.6885, "high": 0.6885, "low": 0.6872, "close": 0.6872, "volume": 153.3, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 0.6902, "high": 0.6947, "low": 0.6902, "close": 0.6905, "volume": 3844.5, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 0.689, "high": 0.6891, "low": 0.6858, "close": 0.6858, "volume": 777.2, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 0.6849, "high": 0.689, "low": 0.6843, "close": 0.686, "volume": 349.7, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 0.6849, "high": 0.6849, "low": 0.68, "close": 0.68, "volume": 4713.0, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 0.68, "high": 0.6829, "low": 0.6757, "close": 0.6757, "volume": 761.9, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 0.6757, "high": 0.6781, "low": 0.6726, "close": 0.6774, "volume": 1476.4, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 0.6765, "high": 0.6782, "low": 0.6727, "close": 0.6782, "volume": 15953.4, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 0.678, "high": 0.6842, "low": 0.6778, "close": 0.6826, "volume": 1987.3, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 0.6824, "high": 0.6831, "low": 0.6789, "close": 0.68, "volume": 7054.1, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 0.6767, "high": 0.6767, "low": 0.6741, "close": 0.6756, "volume": 1162.8, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 0.6734, "high": 0.6734, "low": 0.6713, "close": 0.6733, "volume": 83591.1, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 0.671, "high": 0.671, "low": 0.6661, "close": 0.6687, "volume": 1627.5, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 0.6666, "high": 0.6666, "low": 0.6552, "close": 0.6552, "volume": 15021.9, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 0.658, "high": 0.6611, "low": 0.656, "close": 0.6611, "volume": 2139.2, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 0.6589, "high": 0.664, "low": 0.6589, "close": 0.664, "volume": 1749.1, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 0.662, "high": 0.664, "low": 0.658, "close": 0.658, "volume": 1559.4, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 0.6599, "high": 0.6651, "low": 0.6599, "close": 0.6647, "volume": 3138.6, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 0.6669, "high": 0.6728, "low": 0.6669, "close": 0.6705, "volume": 55159.1, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 0.6717, "high": 0.6751, "low": 0.6703, "close": 0.6751, "volume": 1631.1, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 0.6752, "high": 0.6849, "low": 0.6752, "close": 0.6825, "volume": 2956.9, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 0.6828, "high": 0.6841, "low": 0.6802, "close": 0.6827, "volume": 1297.6, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 0.6832, "high": 0.6837, "low": 0.6706, "close": 0.674, "volume": 10687.4, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 0.6767, "high": 0.6782, "low": 0.6755, "close": 0.6782, "volume": 140.3, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 0.6797, "high": 0.68, "low": 0.6777, "close": 0.6781, "volume": 14541.9, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 0.6806, "high": 0.6821, "low": 0.6806, "close": 0.6821, "volume": 111.8, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 0.6832, "high": 0.686, "low": 0.6813, "close": 0.6813, "volume": 1345.5, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 0.6815, "high": 0.6875, "low": 0.6815, "close": 0.6835, "volume": 6741.3, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 0.6851, "high": 0.6891, "low": 0.6821, "close": 0.6846, "volume": 1386.3, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 0.6864, "high": 0.689, "low": 0.6831, "close": 0.6839, "volume": 1998.4, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 0.6826, "high": 0.6828, "low": 0.6787, "close": 0.6787, "volume": 4529.8, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 0.6782, "high": 0.6782, "low": 0.6746, "close": 0.6768, "volume": 117.1, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 0.6808, "high": 0.6809, "low": 0.6808, "close": 0.6809, "volume": 746.9, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 0.6777, "high": 0.678, "low": 0.6767, "close": 0.6767, "volume": 1487.8, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 0.6791, "high": 0.6808, "low": 0.6791, "close": 0.6808, "volume": 262.2, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 0.6808, "high": 0.6808, "low": 0.6808, "close": 0.6808, "volume": 0.0, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 0.6774, "high": 0.6774, "low": 0.6709, "close": 0.6714, "volume": 2101.8, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 0.6704, "high": 0.6704, "low": 0.6661, "close": 0.6698, "volume": 2152.9, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 0.6678, "high": 0.6682, "low": 0.6653, "close": 0.6667, "volume": 1906.8, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 0.6652, "high": 0.6666, "low": 0.6642, "close": 0.6666, "volume": 205.3, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 0.6666, "high": 0.6728, "low": 0.6666, "close": 0.6702, "volume": 5354.6, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 0.6687, "high": 0.6741, "low": 0.6687, "close": 0.67, "volume": 1515.3, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 0.6688, "high": 0.6752, "low": 0.6683, "close": 0.67, "volume": 5877.4, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 0.669, "high": 0.6741, "low": 0.669, "close": 0.673, "volume": 12002.2, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 0.6725, "high": 0.6738, "low": 0.6696, "close": 0.6717, "volume": 3337.8, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 0.6741, "high": 0.675, "low": 0.6729, "close": 0.675, "volume": 1056.5, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 0.6751, "high": 0.6787, "low": 0.6741, "close": 0.6741, "volume": 308.8, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 0.6746, "high": 0.6753, "low": 0.67, "close": 0.6714, "volume": 4945.5, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 0.6741, "high": 0.6832, "low": 0.6741, "close": 0.6797, "volume": 6011.4, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 0.6823, "high": 0.685, "low": 0.6815, "close": 0.6836, "volume": 1453.9, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 0.6853, "high": 0.6908, "low": 0.6853, "close": 0.6871, "volume": 2440.6, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 0.6885, "high": 0.6906, "low": 0.6884, "close": 0.6898, "volume": 14369.0, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 0.6882, "high": 0.697, "low": 0.6881, "close": 0.6963, "volume": 9030.7, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 0.6963, "high": 0.7042, "low": 0.6958, "close": 0.7042, "volume": 6999.2, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 0.7042, "high": 0.7061, "low": 0.6972, "close": 0.6979, "volume": 15347.7, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 0.6985, "high": 0.6985, "low": 0.692, "close": 0.6938, "volume": 30672.4, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 0.6916, "high": 0.6919, "low": 0.6891, "close": 0.6891, "volume": 927.5, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 0.6926, "high": 0.693, "low": 0.6926, "close": 0.693, "volume": 57.4, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 0.693, "high": 0.693, "low": 0.693, "close": 0.693, "volume": 0.0, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 0.6968, "high": 0.6973, "low": 0.6968, "close": 0.6973, "volume": 11.5, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 0.6932, "high": 0.6932, "low": 0.6887, "close": 0.6888, "volume": 210.9, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 0.6926, "high": 0.6931, "low": 0.6915, "close": 0.6931, "volume": 1600.8, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 0.6948, "high": 0.6948, "low": 0.6938, "close": 0.6938, "volume": 227.9, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 0.6944, "high": 0.6944, "low": 0.691, "close": 0.6923, "volume": 1092.6, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 0.6905, "high": 0.6905, "low": 0.6885, "close": 0.6905, "volume": 37.2, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 0.6925, "high": 0.6931, "low": 0.6858, "close": 0.6886, "volume": 37915.0, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 0.6864, "high": 0.6939, "low": 0.6835, "close": 0.6939, "volume": 5245.3, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 0.6934, "high": 0.694, "low": 0.6922, "close": 0.6922, "volume": 276.5, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 0.6913, "high": 0.6913, "low": 0.6864, "close": 0.6864, "volume": 2567.9, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 0.6865, "high": 0.6885, "low": 0.6865, "close": 0.6885, "volume": 48.8, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 0.688, "high": 0.6886, "low": 0.6862, "close": 0.688, "volume": 2971.5, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 0.6882, "high": 0.6913, "low": 0.688, "close": 0.6897, "volume": 1370.6, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 0.6901, "high": 0.6907, "low": 0.6793, "close": 0.6827, "volume": 11578.2, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 0.6821, "high": 0.6822, "low": 0.6746, "close": 0.6759, "volume": 12413.0, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 0.6779, "high": 0.6865, "low": 0.6779, "close": 0.6865, "volume": 6491.7, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 0.6855, "high": 0.6874, "low": 0.6854, "close": 0.6859, "volume": 806.7, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 0.6855, "high": 0.6895, "low": 0.6831, "close": 0.6895, "volume": 2160.6, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 0.6901, "high": 0.6963, "low": 0.6901, "close": 0.6917, "volume": 7960.3, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 0.696, "high": 0.7014, "low": 0.696, "close": 0.696, "volume": 13325.3, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 0.696, "high": 0.7004, "low": 0.696, "close": 0.6977, "volume": 1409.8, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 0.6989, "high": 0.6989, "low": 0.6968, "close": 0.6968, "volume": 143.7, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 0.6962, "high": 0.6962, "low": 0.6922, "close": 0.6925, "volume": 1103.5, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 0.6913, "high": 0.6939, "low": 0.6913, "close": 0.6938, "volume": 824.7, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 0.6953, "high": 0.6968, "low": 0.6928, "close": 0.6968, "volume": 5072.7, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 0.6973, "high": 0.6989, "low": 0.6973, "close": 0.6976, "volume": 269.2, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 0.6972, "high": 0.7, "low": 0.6972, "close": 0.6984, "volume": 2196.1, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 0.701, "high": 0.7015, "low": 0.6963, "close": 0.6963, "volume": 1853.6, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 0.6964, "high": 0.6966, "low": 0.6939, "close": 0.6939, "volume": 865.4, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 0.6931, "high": 0.6931, "low": 0.6879, "close": 0.6879, "volume": 1496.3, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 0.6874, "high": 0.6885, "low": 0.686, "close": 0.6864, "volume": 931.9, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 0.6849, "high": 0.6863, "low": 0.6796, "close": 0.6863, "volume": 35406.9, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 0.6861, "high": 0.6905, "low": 0.6853, "close": 0.6885, "volume": 1338.8, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 0.6885, "high": 0.6885, "low": 0.6842, "close": 0.6858, "volume": 35397.8, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 0.687, "high": 0.687, "low": 0.6782, "close": 0.681, "volume": 994.3, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 0.6804, "high": 0.6804, "low": 0.6771, "close": 0.6771, "volume": 650.8, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 0.6769, "high": 0.6769, "low": 0.6714, "close": 0.6743, "volume": 5292.5, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 0.6711, "high": 0.6711, "low": 0.6666, "close": 0.6668, "volume": 11551.0, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 0.6669, "high": 0.6732, "low": 0.6642, "close": 0.6732, "volume": 4430.6, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 0.6711, "high": 0.6711, "low": 0.6664, "close": 0.6664, "volume": 4434.0, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 0.6662, "high": 0.6671, "low": 0.6624, "close": 0.665, "volume": 6488.5, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 0.667, "high": 0.6695, "low": 0.6656, "close": 0.6688, "volume": 2206.7, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 0.6699, "high": 0.6718, "low": 0.6694, "close": 0.6694, "volume": 568.8, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 0.6727, "high": 0.6752, "low": 0.6727, "close": 0.6733, "volume": 564.7, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 0.6736, "high": 0.6737, "low": 0.6736, "close": 0.6737, "volume": 65.7, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 0.6757, "high": 0.6791, "low": 0.6757, "close": 0.6779, "volume": 2466.2, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 0.6791, "high": 0.6807, "low": 0.6727, "close": 0.6727, "volume": 303.8, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 0.6767, "high": 0.6783, "low": 0.6741, "close": 0.6741, "volume": 460.9, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 0.6778, "high": 0.6795, "low": 0.6778, "close": 0.6795, "volume": 1245.0, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 0.6778, "high": 0.6788, "low": 0.6778, "close": 0.6788, "volume": 884.3, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 0.6808, "high": 0.6836, "low": 0.6787, "close": 0.679, "volume": 3978.5, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 0.6798, "high": 0.6827, "low": 0.6767, "close": 0.6791, "volume": 1190.8, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 0.6808, "high": 0.681, "low": 0.6786, "close": 0.6786, "volume": 174.3, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 0.681, "high": 0.6879, "low": 0.6807, "close": 0.6878, "volume": 12047.2, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 0.6874, "high": 0.6874, "low": 0.6746, "close": 0.6746, "volume": 814.8, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 0.6751, "high": 0.6782, "low": 0.6693, "close": 0.6727, "volume": 2785.0, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 0.6725, "high": 0.6751, "low": 0.6725, "close": 0.6751, "volume": 768.3, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 0.6731, "high": 0.6731, "low": 0.659, "close": 0.6612, "volume": 6943.1, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 0.6614, "high": 0.6636, "low": 0.66, "close": 0.6608, "volume": 19439.9, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 0.6607, "high": 0.662, "low": 0.6566, "close": 0.661, "volume": 6975.1, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 0.66, "high": 0.66, "low": 0.6352, "close": 0.6423, "volume": 66256.1, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 0.6413, "high": 0.6423, "low": 0.6194, "close": 0.6194, "volume": 18924.3, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 0.6213, "high": 0.6312, "low": 0.6208, "close": 0.6312, "volume": 57248.8, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 0.6286, "high": 0.6298, "low": 0.622, "close": 0.628, "volume": 3007.5, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 0.628, "high": 0.6292, "low": 0.626, "close": 0.626, "volume": 3892.2, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 0.6273, "high": 0.6287, "low": 0.6224, "close": 0.6287, "volume": 1237.5, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 0.6288, "high": 0.6308, "low": 0.6256, "close": 0.6307, "volume": 7910.6, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 0.6307, "high": 0.6317, "low": 0.627, "close": 0.6317, "volume": 23849.8, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 0.632, "high": 0.6374, "low": 0.632, "close": 0.6374, "volume": 1540.8, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 0.6367, "high": 0.6405, "low": 0.6357, "close": 0.6405, "volume": 1583.3, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 0.6384, "high": 0.6408, "low": 0.6384, "close": 0.6408, "volume": 384.5, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 0.6405, "high": 0.6423, "low": 0.6384, "close": 0.6384, "volume": 564.5, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 0.6404, "high": 0.6422, "low": 0.6401, "close": 0.6422, "volume": 219.0, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 0.6401, "high": 0.6401, "low": 0.6401, "close": 0.6401, "volume": 54.6, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 0.6423, "high": 0.6433, "low": 0.6423, "close": 0.6433, "volume": 830.5, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 0.6438, "high": 0.6463, "low": 0.6438, "close": 0.6457, "volume": 13079.3, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 0.6481, "high": 0.6522, "low": 0.6481, "close": 0.6496, "volume": 2519.7, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 0.6516, "high": 0.6607, "low": 0.6515, "close": 0.6578, "volume": 7140.7, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 0.6587, "high": 0.6651, "low": 0.6587, "close": 0.6607, "volume": 4996.2, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 0.6604, "high": 0.6676, "low": 0.66, "close": 0.6656, "volume": 9308.2, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 0.6683, "high": 0.6718, "low": 0.6632, "close": 0.6632, "volume": 16304.4, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 0.6687, "high": 0.6718, "low": 0.6653, "close": 0.6659, "volume": 1419.4, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 0.665, "high": 0.665, "low": 0.6611, "close": 0.6615, "volume": 22183.8, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 0.664, "high": 0.665, "low": 0.6619, "close": 0.6619, "volume": 2313.3, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 0.663, "high": 0.6643, "low": 0.6608, "close": 0.6638, "volume": 5058.5, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 0.6607, "high": 0.6647, "low": 0.6599, "close": 0.6644, "volume": 437.4, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 0.662, "high": 0.662, "low": 0.658, "close": 0.662, "volume": 17205.6, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 0.66, "high": 0.66, "low": 0.6565, "close": 0.6584, "volume": 620.1, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 0.6562, "high": 0.6562, "low": 0.6531, "close": 0.656, "volume": 961.6, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 0.654, "high": 0.658, "low": 0.6499, "close": 0.658, "volume": 15095.2, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 0.6578, "high": 0.6578, "low": 0.6543, "close": 0.6558, "volume": 856.5, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 0.6545, "high": 0.658, "low": 0.654, "close": 0.658, "volume": 2249.2, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 0.6575, "high": 0.6611, "low": 0.6575, "close": 0.6611, "volume": 538.1, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 0.6612, "high": 0.6612, "low": 0.6579, "close": 0.6579, "volume": 613.5, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 0.66, "high": 0.6624, "low": 0.66, "close": 0.6624, "volume": 97.5, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 0.6612, "high": 0.6656, "low": 0.6611, "close": 0.6656, "volume": 418.7, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 0.6675, "high": 0.6693, "low": 0.6669, "close": 0.6669, "volume": 786.5, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 0.6694, "high": 0.6694, "low": 0.6631, "close": 0.6631, "volume": 692.2, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 0.664, "high": 0.6658, "low": 0.6639, "close": 0.6658, "volume": 1332.8, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 0.6658, "high": 0.6658, "low": 0.6658, "close": 0.6658, "volume": 17.5, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 0.6675, "high": 0.6675, "low": 0.6674, "close": 0.6674, "volume": 76.8, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 0.6682, "high": 0.6694, "low": 0.6682, "close": 0.6686, "volume": 59.1, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 0.6688, "high": 0.6688, "low": 0.6678, "close": 0.6685, "volume": 281.9, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 0.6684, "high": 0.6701, "low": 0.6669, "close": 0.667, "volume": 13777.3, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 0.6667, "high": 0.6668, "low": 0.666, "close": 0.6661, "volume": 1742.6, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 0.6651, "high": 0.6651, "low": 0.6629, "close": 0.6629, "volume": 1700.8, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 0.6629, "high": 0.6645, "low": 0.6618, "close": 0.6618, "volume": 2106.6, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 0.664, "high": 0.6643, "low": 0.6626, "close": 0.6626, "volume": 405.3, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 0.6651, "high": 0.6651, "low": 0.6637, "close": 0.6637, "volume": 75.7, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 0.6644, "high": 0.6654, "low": 0.6644, "close": 0.6652, "volume": 4992.5, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 0.6681, "high": 0.6682, "low": 0.6678, "close": 0.6682, "volume": 190.2, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 0.6667, "high": 0.6691, "low": 0.6667, "close": 0.6682, "volume": 1561.2, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 0.6666, "high": 0.6666, "low": 0.6638, "close": 0.6639, "volume": 1211.5, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 0.6628, "high": 0.6628, "low": 0.6587, "close": 0.6591, "volume": 3533.9, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 0.6583, "high": 0.6607, "low": 0.6565, "close": 0.6607, "volume": 4708.6, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 0.658, "high": 0.6585, "low": 0.658, "close": 0.6585, "volume": 50.8, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 0.6585, "high": 0.6585, "low": 0.6585, "close": 0.6585, "volume": 151.8, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 0.6568, "high": 0.6597, "low": 0.6568, "close": 0.6597, "volume": 555.8, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 0.6597, "high": 0.6597, "low": 0.6597, "close": 0.6597, "volume": 0.0, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 0.6593, "high": 0.6647, "low": 0.6593, "close": 0.664, "volume": 3138.2, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 0.6633, "high": 0.6641, "low": 0.6625, "close": 0.6625, "volume": 499.8, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 0.6617, "high": 0.6629, "low": 0.6615, "close": 0.6629, "volume": 1506.1, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 0.6607, "high": 0.6607, "low": 0.6522, "close": 0.656, "volume": 9129.4, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 0.654, "high": 0.6555, "low": 0.6522, "close": 0.6555, "volume": 2208.3, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 0.656, "high": 0.664, "low": 0.656, "close": 0.664, "volume": 648.8, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 0.6647, "high": 0.6676, "low": 0.6641, "close": 0.6653, "volume": 2635.8, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 0.6661, "high": 0.6787, "low": 0.6661, "close": 0.6697, "volume": 11654.0, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 0.6686, "high": 0.6686, "low": 0.6647, "close": 0.667, "volume": 262.6, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 0.671, "high": 0.6727, "low": 0.6702, "close": 0.6702, "volume": 3958.6, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 0.6702, "high": 0.6727, "low": 0.6702, "close": 0.6713, "volume": 77.3, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 0.6741, "high": 0.6741, "low": 0.6698, "close": 0.6698, "volume": 1471.9, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 0.6711, "high": 0.6741, "low": 0.6711, "close": 0.6715, "volume": 1060.8, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 0.6744, "high": 0.6769, "low": 0.6727, "close": 0.673, "volume": 10894.4, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 0.6744, "high": 0.6782, "low": 0.6744, "close": 0.6744, "volume": 2639.5, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 0.6787, "high": 0.6787, "low": 0.6762, "close": 0.6767, "volume": 340.5, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 0.6741, "high": 0.6741, "low": 0.669, "close": 0.669, "volume": 3104.0, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 0.669, "high": 0.6696, "low": 0.6685, "close": 0.669, "volume": 5520.7, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 0.6701, "high": 0.6702, "low": 0.6671, "close": 0.6685, "volume": 1308.7, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 0.6681, "high": 0.6681, "low": 0.6652, "close": 0.6652, "volume": 15551.0, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 0.6647, "high": 0.6665, "low": 0.6647, "close": 0.6659, "volume": 1218.3, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 0.6633, "high": 0.6647, "low": 0.661, "close": 0.6614, "volume": 43310.5, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 0.6626, "high": 0.6628, "low": 0.6592, "close": 0.6594, "volume": 6158.3, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 0.659, "high": 0.659, "low": 0.657, "close": 0.6579, "volume": 857.4, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 0.6576, "high": 0.6607, "low": 0.6566, "close": 0.6607, "volume": 2743.8, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 0.6632, "high": 0.6648, "low": 0.6614, "close": 0.6632, "volume": 154338.0, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 0.6632, "high": 0.6632, "low": 0.6632, "close": 0.6632, "volume": 0.0, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 0.6635, "high": 0.67, "low": 0.6618, "close": 0.67, "volume": 15359.6, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 0.6708, "high": 0.676, "low": 0.6708, "close": 0.6753, "volume": 5855.4, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 0.6758, "high": 0.6766, "low": 0.6745, "close": 0.6746, "volume": 2514.3, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 0.6746, "high": 0.6746, "low": 0.6746, "close": 0.6746, "volume": 412.4, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 0.673, "high": 0.673, "low": 0.6666, "close": 0.6666, "volume": 808.1, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 0.6674, "high": 0.6711, "low": 0.6664, "close": 0.6697, "volume": 1535.8, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 0.6698, "high": 0.6753, "low": 0.6693, "close": 0.6731, "volume": 9852.9, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 0.6758, "high": 0.6828, "low": 0.6758, "close": 0.6795, "volume": 199858.3, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 0.6803, "high": 0.6854, "low": 0.6803, "close": 0.6819, "volume": 27362.5, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 0.6834, "high": 0.6845, "low": 0.6818, "close": 0.6833, "volume": 10382.3, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 0.6838, "high": 0.6846, "low": 0.6808, "close": 0.682, "volume": 6617.9, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 0.6828, "high": 0.687, "low": 0.6821, "close": 0.6851, "volume": 589.1, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 0.6871, "high": 0.6981, "low": 0.6867, "close": 0.6958, "volume": 37765.2, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 0.6982, "high": 0.7063, "low": 0.6982, "close": 0.7063, "volume": 5728.2, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 0.7064, "high": 0.7068, "low": 0.7016, "close": 0.7031, "volume": 11590.7, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 0.705, "high": 0.7132, "low": 0.705, "close": 0.7102, "volume": 6848.5, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 0.7132, "high": 0.7151, "low": 0.7096, "close": 0.7117, "volume": 64907.6, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 0.7109, "high": 0.7119, "low": 0.7082, "close": 0.7117, "volume": 17326.4, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 0.7096, "high": 0.7096, "low": 0.7051, "close": 0.7051, "volume": 986.3, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 0.705, "high": 0.705, "low": 0.7023, "close": 0.7043, "volume": 2322.0, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 0.7037, "high": 0.7061, "low": 0.6967, "close": 0.6967, "volume": 4955.3, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 0.6962, "high": 0.6989, "low": 0.6931, "close": 0.6989, "volume": 15019.9, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 0.6974, "high": 0.7005, "low": 0.6955, "close": 0.6955, "volume": 1150.2, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 0.6939, "high": 0.6939, "low": 0.69, "close": 0.69, "volume": 2094.5, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 0.69, "high": 0.6931, "low": 0.689, "close": 0.6931, "volume": 14075.6, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 0.6943, "high": 0.6943, "low": 0.6874, "close": 0.6874, "volume": 1097.7, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 0.6871, "high": 0.7116, "low": 0.6868, "close": 0.7052, "volume": 83602.1, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 0.706, "high": 0.7116, "low": 0.7, "close": 0.7116, "volume": 41566.1, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 0.7114, "high": 0.7117, "low": 0.6955, "close": 0.7014, "volume": 6389.9, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 0.6989, "high": 0.701, "low": 0.6916, "close": 0.693, "volume": 16283.4, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 0.6909, "high": 0.6973, "low": 0.6885, "close": 0.6957, "volume": 9773.4, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 0.6968, "high": 0.6995, "low": 0.6968, "close": 0.6968, "volume": 1777.6, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 0.6968, "high": 0.7032, "low": 0.6968, "close": 0.7019, "volume": 3007.7, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 0.7021, "high": 0.7085, "low": 0.699, "close": 0.7075, "volume": 43733.8, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 0.7074, "high": 0.7138, "low": 0.7061, "close": 0.7061, "volume": 23238.5, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 0.7084, "high": 0.7084, "low": 0.7047, "close": 0.7057, "volume": 2099.6, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 0.7096, "high": 0.7105, "low": 0.705, "close": 0.7087, "volume": 2598.3, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 0.7104, "high": 0.7191, "low": 0.7104, "close": 0.7139, "volume": 24724.4, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 0.716, "high": 0.7184, "low": 0.7137, "close": 0.7159, "volume": 1333.8, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 0.7163, "high": 0.7184, "low": 0.7117, "close": 0.7117, "volume": 42110.4, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 0.7121, "high": 0.7145, "low": 0.7099, "close": 0.71, "volume": 7127.0, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 0.7138, "high": 0.716, "low": 0.7117, "close": 0.7117, "volume": 680.1, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 0.7139, "high": 0.7211, "low": 0.7139, "close": 0.7198, "volume": 11865.8, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 0.7182, "high": 0.7219, "low": 0.718, "close": 0.7189, "volume": 3942.0, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 0.7182, "high": 0.7196, "low": 0.7182, "close": 0.7196, "volume": 116.6, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 0.7189, "high": 0.7263, "low": 0.7182, "close": 0.7252, "volume": 59422.7, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 0.7249, "high": 0.7249, "low": 0.7204, "close": 0.7247, "volume": 166.6, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 0.7259, "high": 0.728, "low": 0.7204, "close": 0.7216, "volume": 3011.7, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 0.7198, "high": 0.7198, "low": 0.712, "close": 0.712, "volume": 3121.1, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 0.7119, "high": 0.7184, "low": 0.7117, "close": 0.7184, "volume": 1631.8, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 0.719, "high": 0.719, "low": 0.7141, "close": 0.7147, "volume": 154.6, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 0.7144, "high": 0.7271, "low": 0.7117, "close": 0.7225, "volume": 8442.7, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 0.7235, "high": 0.7251, "low": 0.7189, "close": 0.7189, "volume": 29389.5, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 0.7216, "high": 0.7303, "low": 0.7216, "close": 0.7242, "volume": 25833.9, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 0.7269, "high": 0.7271, "low": 0.7225, "close": 0.724, "volume": 4242.2, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 0.7228, "high": 0.7231, "low": 0.7201, "close": 0.7216, "volume": 2229.8, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 0.719, "high": 0.7196, "low": 0.7099, "close": 0.7106, "volume": 20416.3, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 0.7103, "high": 0.7122, "low": 0.706, "close": 0.7082, "volume": 62473.0, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 0.7074, "high": 0.7074, "low": 0.7029, "close": 0.7035, "volume": 4585.2, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 0.7029, "high": 0.7067, "low": 0.7, "close": 0.7041, "volume": 50258.9, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 0.7057, "high": 0.7096, "low": 0.6954, "close": 0.6972, "volume": 17024.3, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 0.6972, "high": 0.6972, "low": 0.69, "close": 0.6937, "volume": 39488.9, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 0.6955, "high": 0.6976, "low": 0.6955, "close": 0.6968, "volume": 2476.8, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 0.6985, "high": 0.6997, "low": 0.6939, "close": 0.6991, "volume": 5125.4, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 0.6977, "high": 0.6977, "low": 0.6932, "close": 0.6956, "volume": 8942.2, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 0.6969, "high": 0.6969, "low": 0.6951, "close": 0.6951, "volume": 1687.1, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 0.6931, "high": 0.694, "low": 0.6892, "close": 0.6904, "volume": 5444.0, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 0.6891, "high": 0.6891, "low": 0.6879, "close": 0.6885, "volume": 5750.8, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 0.6895, "high": 0.6939, "low": 0.688, "close": 0.693, "volume": 4171.0, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 0.6905, "high": 0.6929, "low": 0.6905, "close": 0.6927, "volume": 2755.5, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 0.6905, "high": 0.6905, "low": 0.6863, "close": 0.689, "volume": 1991.9, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 0.6867, "high": 0.6867, "low": 0.6828, "close": 0.6862, "volume": 1800.4, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 0.6851, "high": 0.6851, "low": 0.6844, "close": 0.6844, "volume": 255.2, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 0.6839, "high": 0.6839, "low": 0.6801, "close": 0.6801, "volume": 12973.2, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 0.6803, "high": 0.6818, "low": 0.6761, "close": 0.6775, "volume": 21473.9, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 0.6788, "high": 0.6848, "low": 0.6776, "close": 0.6828, "volume": 15400.6, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 0.6818, "high": 0.6856, "low": 0.6818, "close": 0.6856, "volume": 233.7, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 0.6864, "high": 0.6897, "low": 0.6864, "close": 0.6887, "volume": 1816.6, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 0.6864, "high": 0.6864, "low": 0.6768, "close": 0.6768, "volume": 2092.6, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 0.6768, "high": 0.683, "low": 0.6768, "close": 0.6825, "volume": 9598.7, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 0.6823, "high": 0.6915, "low": 0.6823, "close": 0.687, "volume": 54243.7, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 0.6867, "high": 0.6873, "low": 0.6763, "close": 0.6764, "volume": 6118.8, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 0.6789, "high": 0.6813, "low": 0.6667, "close": 0.6678, "volume": 16255.0, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 0.6691, "high": 0.6712, "low": 0.6582, "close": 0.662, "volume": 16670.8, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 0.6606, "high": 0.6659, "low": 0.6591, "close": 0.6591, "volume": 13486.0, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 0.6597, "high": 0.66, "low": 0.6576, "close": 0.6595, "volume": 554.6, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 0.662, "high": 0.6657, "low": 0.662, "close": 0.662, "volume": 866.6, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 0.6607, "high": 0.6607, "low": 0.6241, "close": 0.6362, "volume": 44214.6, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 0.6327, "high": 0.6328, "low": 0.6194, "close": 0.6272, "volume": 28929.1, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 0.6247, "high": 0.6247, "low": 0.6182, "close": 0.6227, "volume": 59579.7, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 0.6261, "high": 0.6364, "low": 0.6261, "close": 0.6351, "volume": 15805.9, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 0.6327, "high": 0.6337, "low": 0.6289, "close": 0.6337, "volume": 6843.2, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 0.6308, "high": 0.6334, "low": 0.6298, "close": 0.6334, "volume": 19818.6, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 0.6308, "high": 0.6346, "low": 0.6261, "close": 0.6346, "volume": 7076.5, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 0.6327, "high": 0.6364, "low": 0.6312, "close": 0.6347, "volume": 2586.8, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 0.6361, "high": 0.6418, "low": 0.6341, "close": 0.6341, "volume": 1337.4, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 0.6358, "high": 0.636, "low": 0.6306, "close": 0.6346, "volume": 1743.3, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 0.6327, "high": 0.6374, "low": 0.6321, "close": 0.6374, "volume": 90.7, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 0.6384, "high": 0.6417, "low": 0.6375, "close": 0.6417, "volume": 2560.8, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 0.642, "high": 0.6429, "low": 0.6373, "close": 0.6373, "volume": 4686.1, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 0.6364, "high": 0.6421, "low": 0.6364, "close": 0.6364, "volume": 1904.2, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 0.6376, "high": 0.6376, "low": 0.6288, "close": 0.6346, "volume": 4180.7, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 0.6327, "high": 0.6404, "low": 0.6327, "close": 0.6384, "volume": 1992.0, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 0.6404, "high": 0.6442, "low": 0.6364, "close": 0.6404, "volume": 1557.6, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 0.6413, "high": 0.6424, "low": 0.6327, "close": 0.6346, "volume": 37452.9, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 0.6374, "high": 0.6386, "low": 0.6284, "close": 0.6308, "volume": 8598.0, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 0.6327, "high": 0.6337, "low": 0.6308, "close": 0.6312, "volume": 11520.9, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 0.6313, "high": 0.6384, "low": 0.6313, "close": 0.6384, "volume": 4986.3, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 0.637, "high": 0.6391, "low": 0.636, "close": 0.6376, "volume": 2333.7, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 0.6397, "high": 0.6404, "low": 0.6374, "close": 0.6388, "volume": 1675.2, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 0.6404, "high": 0.6423, "low": 0.6387, "close": 0.6423, "volume": 247.0, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 0.6404, "high": 0.6423, "low": 0.6374, "close": 0.6375, "volume": 894.9, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 0.6371, "high": 0.6376, "low": 0.6354, "close": 0.636, "volume": 1403.2, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 0.6368, "high": 0.639, "low": 0.6346, "close": 0.6346, "volume": 555.5, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 0.6345, "high": 0.6372, "low": 0.6343, "close": 0.6371, "volume": 4868.3, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 0.6367, "high": 0.6387, "low": 0.6367, "close": 0.6378, "volume": 903.9, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 0.6373, "high": 0.6374, "low": 0.6366, "close": 0.6366, "volume": 13661.1, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 0.6366, "high": 0.6366, "low": 0.6354, "close": 0.6354, "volume": 1255.3, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 0.6352, "high": 0.6374, "low": 0.6336, "close": 0.6374, "volume": 59.6, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 0.6349, "high": 0.637, "low": 0.6349, "close": 0.637, "volume": 186.2, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 0.6344, "high": 0.6344, "low": 0.6327, "close": 0.6327, "volume": 2875.6, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 0.6326, "high": 0.6357, "low": 0.6326, "close": 0.6357, "volume": 729.2, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 0.6374, "high": 0.6374, "low": 0.636, "close": 0.636, "volume": 7.5, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 0.636, "high": 0.6368, "low": 0.6333, "close": 0.6341, "volume": 222.2, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 0.6372, "high": 0.6375, "low": 0.6333, "close": 0.6338, "volume": 4796.7, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 0.6338, "high": 0.6338, "low": 0.6316, "close": 0.6316, "volume": 1331.8, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 0.6321, "high": 0.6326, "low": 0.627, "close": 0.627, "volume": 2172.3, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 0.63, "high": 0.63, "low": 0.6153, "close": 0.6176, "volume": 6432.7, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 0.6186, "high": 0.6239, "low": 0.6186, "close": 0.6222, "volume": 631.0, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 0.6228, "high": 0.6248, "low": 0.6159, "close": 0.6197, "volume": 2501.1, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 0.6209, "high": 0.623, "low": 0.6194, "close": 0.6194, "volume": 9320.0, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 0.6186, "high": 0.6186, "low": 0.6139, "close": 0.6176, "volume": 3343.4, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 0.6185, "high": 0.6264, "low": 0.6185, "close": 0.6248, "volume": 4023.6, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 0.6259, "high": 0.627, "low": 0.6216, "close": 0.6217, "volume": 765.9, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 0.6227, "high": 0.6259, "low": 0.6227, "close": 0.6246, "volume": 4052.5, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 0.6244, "high": 0.6268, "low": 0.6244, "close": 0.6254, "volume": 1914.6, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 0.6263, "high": 0.6264, "low": 0.6249, "close": 0.625, "volume": 1261.9, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 0.6274, "high": 0.6279, "low": 0.6264, "close": 0.6279, "volume": 1187.9, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 0.629, "high": 0.629, "low": 0.629, "close": 0.629, "volume": 17.4, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 0.6289, "high": 0.6307, "low": 0.6287, "close": 0.6307, "volume": 31013.1, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 0.6308, "high": 0.6327, "low": 0.6308, "close": 0.6327, "volume": 1220.6, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 0.6331, "high": 0.6336, "low": 0.6302, "close": 0.6302, "volume": 328.7, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 0.6298, "high": 0.6298, "low": 0.6284, "close": 0.6289, "volume": 2242.6, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 0.6271, "high": 0.6271, "low": 0.6252, "close": 0.6252, "volume": 37.4, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 0.6242, "high": 0.6242, "low": 0.6218, "close": 0.6231, "volume": 3614.9, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 0.6229, "high": 0.6261, "low": 0.6229, "close": 0.6261, "volume": 222.5, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 0.6275, "high": 0.6275, "low": 0.6241, "close": 0.6241, "volume": 4692.6, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 0.6262, "high": 0.6262, "low": 0.6262, "close": 0.6262, "volume": 144.4, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 0.6298, "high": 0.6308, "low": 0.6298, "close": 0.6306, "volume": 196.4, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 0.6306, "high": 0.6346, "low": 0.6288, "close": 0.6346, "volume": 2873.3, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 0.6339, "high": 0.6339, "low": 0.6308, "close": 0.631, "volume": 210.2, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 0.6311, "high": 0.6311, "low": 0.6288, "close": 0.6299, "volume": 1656.5, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 0.6303, "high": 0.6303, "low": 0.6301, "close": 0.6301, "volume": 102.9, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 0.6303, "high": 0.6305, "low": 0.6271, "close": 0.6305, "volume": 9450.1, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 0.6325, "high": 0.6325, "low": 0.6304, "close": 0.6304, "volume": 362.7, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 0.6281, "high": 0.6281, "low": 0.6213, "close": 0.6213, "volume": 572.4, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 0.6261, "high": 0.6268, "low": 0.6242, "close": 0.6259, "volume": 2178.0, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 0.627, "high": 0.6329, "low": 0.627, "close": 0.632, "volume": 3938.9, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 0.6331, "high": 0.6346, "low": 0.6331, "close": 0.6332, "volume": 347.9, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 0.6327, "high": 0.6341, "low": 0.6308, "close": 0.6318, "volume": 1044.8, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 0.6304, "high": 0.6372, "low": 0.626, "close": 0.6366, "volume": 5899.1, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 0.6374, "high": 0.6401, "low": 0.6368, "close": 0.6372, "volume": 3523.2, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 0.6368, "high": 0.6383, "low": 0.6368, "close": 0.6383, "volume": 882.4, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 0.6364, "high": 0.6408, "low": 0.6363, "close": 0.6385, "volume": 2006.6, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 0.6408, "high": 0.6458, "low": 0.6394, "close": 0.645, "volume": 6669.2, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 0.6455, "high": 0.6455, "low": 0.6433, "close": 0.6433, "volume": 978.5, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 0.644, "high": 0.6499, "low": 0.644, "close": 0.6489, "volume": 25740.8, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 0.6462, "high": 0.6462, "low": 0.646, "close": 0.646, "volume": 28.8, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 0.6467, "high": 0.647, "low": 0.6441, "close": 0.6441, "volume": 9235.8, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 0.6464, "high": 0.6464, "low": 0.6464, "close": 0.6464, "volume": 33.1, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 0.6423, "high": 0.6464, "low": 0.6397, "close": 0.6464, "volume": 817.3, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 0.6481, "high": 0.6481, "low": 0.6442, "close": 0.6444, "volume": 1842.5, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 0.6458, "high": 0.6485, "low": 0.6438, "close": 0.6485, "volume": 3683.2, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 0.649, "high": 0.6528, "low": 0.6474, "close": 0.6517, "volume": 5685.3, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 0.6529, "high": 0.6533, "low": 0.6472, "close": 0.6472, "volume": 2180.3, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 0.6501, "high": 0.655, "low": 0.6501, "close": 0.6539, "volume": 32877.4, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 0.6547, "high": 0.656, "low": 0.6508, "close": 0.651, "volume": 26878.8, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 0.6521, "high": 0.6548, "low": 0.6515, "close": 0.6548, "volume": 5541.2, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 0.6552, "high": 0.6564, "low": 0.6528, "close": 0.6539, "volume": 1113.9, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 0.6527, "high": 0.6547, "low": 0.6521, "close": 0.6547, "volume": 17362.1, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 0.6528, "high": 0.6532, "low": 0.6511, "close": 0.6523, "volume": 2317.5, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 0.654, "high": 0.654, "low": 0.6355, "close": 0.639, "volume": 71894.0, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 0.6399, "high": 0.6429, "low": 0.6286, "close": 0.6286, "volume": 3162.4, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 0.6279, "high": 0.6351, "low": 0.62, "close": 0.6351, "volume": 19688.0, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 0.6352, "high": 0.6363, "low": 0.6, "close": 0.6348, "volume": 143442.1, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 0.6335, "high": 0.6387, "low": 0.6298, "close": 0.6387, "volume": 13653.2, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 0.6375, "high": 0.6416, "low": 0.636, "close": 0.6373, "volume": 13251.9, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 0.6346, "high": 0.6348, "low": 0.6335, "close": 0.6348, "volume": 296.9, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 0.6341, "high": 0.6354, "low": 0.6326, "close": 0.6327, "volume": 5961.8, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 0.6346, "high": 0.6346, "low": 0.6318, "close": 0.6318, "volume": 19.7, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 0.6312, "high": 0.6327, "low": 0.6307, "close": 0.6327, "volume": 155.1, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 0.6308, "high": 0.6308, "low": 0.6242, "close": 0.6242, "volume": 1837.1, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 0.6256, "high": 0.6256, "low": 0.6231, "close": 0.6231, "volume": 629.7, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 0.6232, "high": 0.6232, "low": 0.6217, "close": 0.6217, "volume": 393.7, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 0.6231, "high": 0.6231, "low": 0.6208, "close": 0.6208, "volume": 1043.2, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 0.622, "high": 0.6226, "low": 0.622, "close": 0.6226, "volume": 1643.7, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 0.6226, "high": 0.6226, "low": 0.6226, "close": 0.6226, "volume": 0.0, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 0.6253, "high": 0.6274, "low": 0.6207, "close": 0.6207, "volume": 56055.2, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 0.6203, "high": 0.6203, "low": 0.6074, "close": 0.6097, "volume": 52067.0, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 0.6115, "high": 0.6116, "low": 0.6021, "close": 0.6021, "volume": 4041.9, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 0.6028, "high": 0.6076, "low": 0.6, "close": 0.6045, "volume": 3129.5, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 0.606, "high": 0.6133, "low": 0.6041, "close": 0.6133, "volume": 13175.4, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 0.6139, "high": 0.6218, "low": 0.6139, "close": 0.6194, "volume": 38307.0, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 0.6176, "high": 0.6176, "low": 0.6148, "close": 0.6148, "volume": 711.5, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 0.6139, "high": 0.6139, "low": 0.6102, "close": 0.6102, "volume": 3337.3, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 0.6086, "high": 0.6086, "low": 0.6065, "close": 0.6065, "volume": 2183.9, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 0.6083, "high": 0.6102, "low": 0.6083, "close": 0.6102, "volume": 225.7, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 0.6117, "high": 0.6139, "low": 0.6089, "close": 0.613, "volume": 43876.4, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 0.6139, "high": 0.6165, "low": 0.6122, "close": 0.6122, "volume": 1483.4, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 0.6102, "high": 0.6124, "low": 0.6102, "close": 0.6124, "volume": 24.0, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 0.6095, "high": 0.6144, "low": 0.6095, "close": 0.6142, "volume": 1960.8, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 0.6157, "high": 0.62, "low": 0.6155, "close": 0.6198, "volume": 2874.1, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 0.6204, "high": 0.6204, "low": 0.6204, "close": 0.6204, "volume": 47.0, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 0.618, "high": 0.6186, "low": 0.6139, "close": 0.6139, "volume": 178.2, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 0.6128, "high": 0.6128, "low": 0.6121, "close": 0.6121, "volume": 3057.1, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 0.6157, "high": 0.6157, "low": 0.6108, "close": 0.6108, "volume": 41.7, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 0.613, "high": 0.6132, "low": 0.61, "close": 0.61, "volume": 2290.8, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 0.6086, "high": 0.6086, "low": 0.6009, "close": 0.6009, "volume": 2002.6, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 0.6028, "high": 0.6066, "low": 0.6028, "close": 0.6066, "volume": 2098.4, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 0.6047, "high": 0.6047, "low": 0.6015, "close": 0.6015, "volume": 2193.7, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 0.601, "high": 0.601, "low": 0.5919, "close": 0.5998, "volume": 117606.6, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 0.598, "high": 0.6056, "low": 0.5956, "close": 0.5956, "volume": 4465.5, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 0.5974, "high": 0.5975, "low": 0.5891, "close": 0.5974, "volume": 15191.5, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 0.5938, "high": 0.5951, "low": 0.5901, "close": 0.5914, "volume": 7897.7, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 0.5917, "high": 0.5968, "low": 0.589, "close": 0.5951, "volume": 3141.9, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 0.5972, "high": 0.5999, "low": 0.5902, "close": 0.5902, "volume": 24465.0, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 0.5891, "high": 0.598, "low": 0.5888, "close": 0.592, "volume": 7107.0, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 0.5902, "high": 0.6065, "low": 0.5902, "close": 0.6046, "volume": 4259.8, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 0.6041, "high": 0.6083, "low": 0.6028, "close": 0.6065, "volume": 587.4, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 0.6083, "high": 0.6091, "low": 0.6045, "close": 0.6052, "volume": 14015.7, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 0.607, "high": 0.607, "low": 0.6028, "close": 0.6035, "volume": 72466.3, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 0.6047, "high": 0.6112, "low": 0.603, "close": 0.6107, "volume": 3870.2, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 0.6075, "high": 0.6075, "low": 0.6024, "close": 0.6024, "volume": 11171.0, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 0.6031, "high": 0.6037, "low": 0.5993, "close": 0.6005, "volume": 18496.6, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 0.6004, "high": 0.6024, "low": 0.5997, "close": 0.602, "volume": 10842.8, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 0.6028, "high": 0.6047, "low": 0.601, "close": 0.6041, "volume": 1057.6, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 0.6047, "high": 0.6084, "low": 0.603, "close": 0.603, "volume": 8041.7, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 0.603, "high": 0.603, "low": 0.5989, "close": 0.5995, "volume": 4040.6, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 0.599, "high": 0.599, "low": 0.599, "close": 0.599, "volume": 4.3, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 0.5998, "high": 0.6006, "low": 0.5986, "close": 0.5997, "volume": 1761.5, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 0.5984, "high": 0.6028, "low": 0.5984, "close": 0.6028, "volume": 1699.3, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 0.601, "high": 0.6014, "low": 0.5995, "close": 0.5995, "volume": 446.4, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 0.5992, "high": 0.5992, "low": 0.5978, "close": 0.5978, "volume": 1514.8, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 0.5977, "high": 0.5987, "low": 0.5972, "close": 0.5972, "volume": 4550.8, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 0.5984, "high": 0.5984, "low": 0.5947, "close": 0.5947, "volume": 14135.9, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 0.5946, "high": 0.5957, "low": 0.5923, "close": 0.5923, "volume": 11085.6, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 0.5925, "high": 0.5926, "low": 0.5906, "close": 0.5906, "volume": 1552.5, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 0.5924, "high": 0.5935, "low": 0.5896, "close": 0.5896, "volume": 5218.1, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 0.5916, "high": 0.5995, "low": 0.5916, "close": 0.5995, "volume": 2042.0, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 0.6, "high": 0.6019, "low": 0.5969, "close": 0.5992, "volume": 905.9, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 0.5996, "high": 0.5996, "low": 0.5991, "close": 0.5992, "volume": 1067.5, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 0.5992, "high": 0.6024, "low": 0.5991, "close": 0.5992, "volume": 1927.4, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 0.5993, "high": 0.6005, "low": 0.5973, "close": 0.5977, "volume": 3130.2, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 0.5996, "high": 0.6033, "low": 0.5992, "close": 0.6033, "volume": 2549.1, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 0.6022, "high": 0.6022, "low": 0.6014, "close": 0.6014, "volume": 1197.9, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 0.6034, "high": 0.6034, "low": 0.6009, "close": 0.6034, "volume": 7006.3, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 0.6003, "high": 0.6022, "low": 0.5992, "close": 0.6022, "volume": 64317.4, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 0.6011, "high": 0.6011, "low": 0.599, "close": 0.5998, "volume": 56528.1, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 0.599, "high": 0.6002, "low": 0.599, "close": 0.6002, "volume": 1300.0, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 0.5974, "high": 0.5974, "low": 0.5903, "close": 0.5903, "volume": 417.5, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 0.5916, "high": 0.5921, "low": 0.5874, "close": 0.5919, "volume": 4304.1, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 0.592, "high": 0.5928, "low": 0.5911, "close": 0.5911, "volume": 409.2, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 0.5906, "high": 0.6028, "low": 0.5906, "close": 0.6028, "volume": 1639.6, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 0.6027, "high": 0.6053, "low": 0.6021, "close": 0.6021, "volume": 1755.2, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 0.6031, "high": 0.6031, "low": 0.6004, "close": 0.6012, "volume": 2253.0, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 0.6028, "high": 0.603, "low": 0.6028, "close": 0.603, "volume": 1169.7, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 0.6008, "high": 0.6027, "low": 0.6008, "close": 0.6027, "volume": 1148.5, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 0.6018, "high": 0.6044, "low": 0.6018, "close": 0.6044, "volume": 901.6, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 0.6047, "high": 0.6047, "low": 0.5992, "close": 0.5997, "volume": 3504.0, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 0.6004, "high": 0.6004, "low": 0.5832, "close": 0.5832, "volume": 25415.9, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 0.5849, "high": 0.587, "low": 0.5817, "close": 0.5817, "volume": 10046.0, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 0.5841, "high": 0.5841, "low": 0.5772, "close": 0.5781, "volume": 7795.8, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 0.578, "high": 0.578, "low": 0.5621, "close": 0.5762, "volume": 45392.5, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 0.575, "high": 0.5801, "low": 0.575, "close": 0.577, "volume": 17326.7, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 0.5744, "high": 0.5779, "low": 0.5732, "close": 0.5779, "volume": 7251.8, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 0.5787, "high": 0.5838, "low": 0.5782, "close": 0.5815, "volume": 6454.0, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 0.5814, "high": 0.5814, "low": 0.5779, "close": 0.578, "volume": 11519.7, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 0.576, "high": 0.576, "low": 0.5727, "close": 0.573, "volume": 1272.8, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 0.5736, "high": 0.5773, "low": 0.5736, "close": 0.5768, "volume": 1514.4, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 0.5779, "high": 0.582, "low": 0.5776, "close": 0.5797, "volume": 837.4, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 0.5814, "high": 0.586, "low": 0.5808, "close": 0.586, "volume": 3848.6, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 0.5861, "high": 0.5864, "low": 0.5843, "close": 0.5843, "volume": 799.5, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 0.5852, "high": 0.5867, "low": 0.5844, "close": 0.5849, "volume": 713.2, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 0.5851, "high": 0.5855, "low": 0.5842, "close": 0.5844, "volume": 1227.9, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 0.584, "high": 0.5865, "low": 0.5832, "close": 0.585, "volume": 263.3, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 0.5858, "high": 0.5877, "low": 0.5844, "close": 0.5844, "volume": 1151.8, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 0.5832, "high": 0.5832, "low": 0.5822, "close": 0.5822, "volume": 43.9, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 0.5829, "high": 0.5849, "low": 0.582, "close": 0.5849, "volume": 16228.8, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 0.585, "high": 0.5864, "low": 0.5837, "close": 0.5864, "volume": 1791.1, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 0.5838, "high": 0.5839, "low": 0.5836, "close": 0.5836, "volume": 730.6, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 0.5833, "high": 0.5849, "low": 0.5832, "close": 0.5849, "volume": 80.7, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 0.5845, "high": 0.5845, "low": 0.5814, "close": 0.5814, "volume": 739.2, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 0.5816, "high": 0.5816, "low": 0.5765, "close": 0.5765, "volume": 2719.2, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 0.5761, "high": 0.5787, "low": 0.5754, "close": 0.5777, "volume": 292.7, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 0.5768, "high": 0.5774, "low": 0.5727, "close": 0.573, "volume": 2414.7, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 0.5757, "high": 0.5779, "low": 0.5727, "close": 0.5744, "volume": 946.1, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 0.5756, "high": 0.5757, "low": 0.5681, "close": 0.5688, "volume": 4058.5, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 0.5699, "high": 0.5727, "low": 0.5671, "close": 0.5678, "volume": 2024.6, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 0.5671, "high": 0.5675, "low": 0.5639, "close": 0.5658, "volume": 2234.0, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 0.5642, "high": 0.5677, "low": 0.5637, "close": 0.5669, "volume": 2205.4, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 0.5675, "high": 0.5675, "low": 0.5477, "close": 0.5526, "volume": 95293.6, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 0.5507, "high": 0.5584, "low": 0.5507, "close": 0.5555, "volume": 43776.7, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 0.5567, "high": 0.5649, "low": 0.5451, "close": 0.5573, "volume": 207638.5, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 0.5573, "high": 0.5637, "low": 0.5514, "close": 0.5607, "volume": 90763.0, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 0.5624, "high": 0.5624, "low": 0.5527, "close": 0.5527, "volume": 21660.4, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 0.5534, "high": 0.5551, "low": 0.5454, "close": 0.5507, "volume": 10609.6, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 0.5513, "high": 0.5518, "low": 0.5453, "close": 0.5471, "volume": 533.6, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 0.5479, "high": 0.5542, "low": 0.5461, "close": 0.5523, "volume": 3849.2, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 0.5535, "high": 0.556, "low": 0.5531, "close": 0.5532, "volume": 1612.8, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 0.5561, "high": 0.5573, "low": 0.5561, "close": 0.5573, "volume": 261.7, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 0.5563, "high": 0.5563, "low": 0.549, "close": 0.549, "volume": 1659.5, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 0.5473, "high": 0.5473, "low": 0.5463, "close": 0.5466, "volume": 183.3, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 0.549, "high": 0.549, "low": 0.5395, "close": 0.5395, "volume": 5711.7, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 0.5394, "high": 0.5458, "low": 0.5394, "close": 0.5458, "volume": 230.5, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 0.5455, "high": 0.548, "low": 0.5441, "close": 0.5457, "volume": 1067.1, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 0.5473, "high": 0.5473, "low": 0.5424, "close": 0.5473, "volume": 160.0, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 0.5485, "high": 0.5508, "low": 0.5262, "close": 0.5325, "volume": 32494.5, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 0.5317, "high": 0.5317, "low": 0.521, "close": 0.5309, "volume": 41714.5, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 0.5308, "high": 0.5321, "low": 0.5232, "close": 0.5232, "volume": 2909.4, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 0.5234, "high": 0.5279, "low": 0.5204, "close": 0.5279, "volume": 7746.9, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 0.5289, "high": 0.5351, "low": 0.528, "close": 0.5327, "volume": 1385.5, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 0.5343, "high": 0.5351, "low": 0.5295, "close": 0.5301, "volume": 3855.0, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 0.528, "high": 0.5298, "low": 0.5237, "close": 0.5238, "volume": 18949.1, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 0.5234, "high": 0.5297, "low": 0.5107, "close": 0.5297, "volume": 49876.7, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 0.5288, "high": 0.5302, "low": 0.5232, "close": 0.5244, "volume": 22014.4, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 0.5254, "high": 0.5393, "low": 0.5253, "close": 0.5393, "volume": 6677.2, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 0.54, "high": 0.5413, "low": 0.539, "close": 0.5413, "volume": 4149.8, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 0.5403, "high": 0.5462, "low": 0.5403, "close": 0.5424, "volume": 24589.0, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 0.5408, "high": 0.5456, "low": 0.5403, "close": 0.5456, "volume": 11736.7, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 0.5457, "high": 0.5457, "low": 0.5434, "close": 0.5448, "volume": 2887.2, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 0.5454, "high": 0.548, "low": 0.5445, "close": 0.546, "volume": 2104.9, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 0.5452, "high": 0.5473, "low": 0.5452, "close": 0.5455, "volume": 8371.3, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 0.5473, "high": 0.5495, "low": 0.5473, "close": 0.548, "volume": 225.2, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 0.5498, "high": 0.5506, "low": 0.5473, "close": 0.5473, "volume": 1095.5, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 0.549, "high": 0.5513, "low": 0.5473, "close": 0.5487, "volume": 1012.9, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 0.549, "high": 0.549, "low": 0.5471, "close": 0.5471, "volume": 38.9, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 0.547, "high": 0.547, "low": 0.544, "close": 0.544, "volume": 882.1, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 0.5424, "high": 0.5429, "low": 0.5405, "close": 0.5429, "volume": 396.0, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 0.5408, "high": 0.5426, "low": 0.5408, "close": 0.5426, "volume": 109.7, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 0.5408, "high": 0.5457, "low": 0.5393, "close": 0.5457, "volume": 211.0, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 0.5441, "high": 0.5553, "low": 0.5388, "close": 0.5523, "volume": 53522.5, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 0.5555, "high": 0.556, "low": 0.5471, "close": 0.5479, "volume": 18444.9, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 0.5486, "high": 0.5507, "low": 0.5421, "close": 0.5421, "volume": 2992.6, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 0.5419, "high": 0.5419, "low": 0.5295, "close": 0.5343, "volume": 28289.2, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 0.5347, "high": 0.5519, "low": 0.5337, "close": 0.5473, "volume": 7930.1, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 0.5486, "high": 0.554, "low": 0.5486, "close": 0.5518, "volume": 3149.1, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 0.5529, "high": 0.5595, "low": 0.5519, "close": 0.5556, "volume": 64198.6, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 0.5556, "high": 0.5659, "low": 0.5556, "close": 0.5607, "volume": 10503.4, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 0.5624, "high": 0.5658, "low": 0.5607, "close": 0.5642, "volume": 4140.5, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 0.5658, "high": 0.5931, "low": 0.5658, "close": 0.585, "volume": 206295.2, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 0.5832, "high": 0.5841, "low": 0.5814, "close": 0.5829, "volume": 6681.6, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 0.5832, "high": 0.5832, "low": 0.5784, "close": 0.5788, "volume": 4980.3, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 0.5801, "high": 0.5816, "low": 0.5797, "close": 0.5803, "volume": 3661.4, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 0.5806, "high": 0.5806, "low": 0.577, "close": 0.577, "volume": 832.7, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 0.5797, "high": 0.5814, "low": 0.5794, "close": 0.5797, "volume": 7827.4, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 0.5805, "high": 0.5815, "low": 0.5805, "close": 0.5815, "volume": 838.9, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 0.5828, "high": 0.5923, "low": 0.5828, "close": 0.5923, "volume": 6972.4, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 0.5914, "high": 0.592, "low": 0.5885, "close": 0.592, "volume": 118.6, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 0.5928, "high": 0.5929, "low": 0.582, "close": 0.582, "volume": 3817.2, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 0.5814, "high": 0.5814, "low": 0.5779, "close": 0.5788, "volume": 2294.7, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 0.5804, "high": 0.5863, "low": 0.5804, "close": 0.5814, "volume": 2073.0, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 0.5814, "high": 0.5814, "low": 0.5814, "close": 0.5814, "volume": 0.0, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 0.582, "high": 0.5842, "low": 0.579, "close": 0.5842, "volume": 26993.6, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 0.5849, "high": 0.5868, "low": 0.5816, "close": 0.5816, "volume": 3293.4, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 0.5844, "high": 0.5844, "low": 0.5809, "close": 0.5814, "volume": 1979.9, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 0.5821, "high": 0.587, "low": 0.5807, "close": 0.5849, "volume": 2216.1, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 0.5867, "high": 0.5871, "low": 0.5814, "close": 0.5849, "volume": 1140.2, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 0.5838, "high": 0.591, "low": 0.5838, "close": 0.591, "volume": 8003.8, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 0.5912, "high": 0.5912, "low": 0.5835, "close": 0.586, "volume": 2622.3, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 0.5868, "high": 0.5868, "low": 0.5808, "close": 0.5821, "volume": 847.8, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 0.5817, "high": 0.5833, "low": 0.5797, "close": 0.5814, "volume": 2745.2, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 0.5835, "high": 0.5863, "low": 0.5829, "close": 0.5863, "volume": 4009.5, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 0.5849, "high": 0.5872, "low": 0.5849, "close": 0.5872, "volume": 6931.2, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 0.5849, "high": 0.5867, "low": 0.5849, "close": 0.5867, "volume": 3244.7, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 0.5849, "high": 0.5875, "low": 0.5845, "close": 0.5875, "volume": 2316.5, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 0.5875, "high": 0.5893, "low": 0.5846, "close": 0.5867, "volume": 6939.7, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 0.5898, "high": 0.5898, "low": 0.5842, "close": 0.587, "volume": 6854.5, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 0.5873, "high": 0.5902, "low": 0.5863, "close": 0.5863, "volume": 67995.2, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 0.5877, "high": 0.5877, "low": 0.5849, "close": 0.5849, "volume": 1260.8, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 0.5843, "high": 0.5844, "low": 0.5815, "close": 0.5821, "volume": 2937.3, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 0.5826, "high": 0.5826, "low": 0.581, "close": 0.581, "volume": 516.8, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 0.5797, "high": 0.5828, "low": 0.579, "close": 0.5828, "volume": 3602.6, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 0.5849, "high": 0.5857, "low": 0.5848, "close": 0.5857, "volume": 388.5, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 0.5814, "high": 0.5814, "low": 0.5775, "close": 0.5778, "volume": 596.2, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 0.5797, "high": 0.5824, "low": 0.5739, "close": 0.5762, "volume": 9091.7, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 0.5755, "high": 0.5782, "low": 0.5755, "close": 0.5771, "volume": 3546.5, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 0.5788, "high": 0.5808, "low": 0.5766, "close": 0.5808, "volume": 4095.9, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 0.5798, "high": 0.5798, "low": 0.5759, "close": 0.5762, "volume": 3598.9, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 0.577, "high": 0.5853, "low": 0.5767, "close": 0.5803, "volume": 2118.2, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 0.5818, "high": 0.5819, "low": 0.5725, "close": 0.5762, "volume": 3375.5, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 0.5746, "high": 0.5746, "low": 0.5669, "close": 0.5669, "volume": 1959.9, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 0.567, "high": 0.567, "low": 0.5644, "close": 0.5644, "volume": 1138.4, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 0.5654, "high": 0.5714, "low": 0.5654, "close": 0.5688, "volume": 3876.9, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 0.5698, "high": 0.57, "low": 0.5662, "close": 0.5675, "volume": 8655.8, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 0.571, "high": 0.5758, "low": 0.5698, "close": 0.5717, "volume": 61107.9, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 0.5715, "high": 0.5726, "low": 0.5715, "close": 0.5726, "volume": 3689.2, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 0.5744, "high": 0.5744, "low": 0.569, "close": 0.5695, "volume": 961.1, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 0.5683, "high": 0.5683, "low": 0.565, "close": 0.5654, "volume": 45683.0, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 0.5641, "high": 0.5665, "low": 0.564, "close": 0.5665, "volume": 1195.1, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 0.5675, "high": 0.5702, "low": 0.5674, "close": 0.5697, "volume": 332.5, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 0.571, "high": 0.5759, "low": 0.571, "close": 0.571, "volume": 371.8, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 0.5723, "high": 0.5779, "low": 0.572, "close": 0.5768, "volume": 4506.5, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 0.5781, "high": 0.5814, "low": 0.5737, "close": 0.5737, "volume": 44421.2, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 0.5741, "high": 0.5741, "low": 0.5698, "close": 0.5698, "volume": 277.0, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 0.5698, "high": 0.5698, "low": 0.5684, "close": 0.5694, "volume": 498.0, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 0.5696, "high": 0.5702, "low": 0.5694, "close": 0.5702, "volume": 160.6, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 0.5725, "high": 0.5725, "low": 0.5725, "close": 0.5725, "volume": 24.4, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 0.5716, "high": 0.5716, "low": 0.5716, "close": 0.5716, "volume": 400.0, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 0.5694, "high": 0.5694, "low": 0.5638, "close": 0.5639, "volume": 2573.3, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 0.5644, "high": 0.5658, "low": 0.5634, "close": 0.5653, "volume": 3232.2, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 0.5641, "high": 0.5641, "low": 0.5641, "close": 0.5641, "volume": 8.9, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 0.5631, "high": 0.5631, "low": 0.5573, "close": 0.5581, "volume": 8576.2, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 0.557, "high": 0.5573, "low": 0.5523, "close": 0.5523, "volume": 7831.1, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 0.5541, "high": 0.559, "low": 0.5515, "close": 0.5552, "volume": 2424.7, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 0.5555, "high": 0.557, "low": 0.5507, "close": 0.5542, "volume": 48820.7, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 0.5548, "high": 0.5552, "low": 0.55, "close": 0.5514, "volume": 35695.0, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 0.5521, "high": 0.557, "low": 0.5521, "close": 0.5548, "volume": 49049.3, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 0.5561, "high": 0.5573, "low": 0.5536, "close": 0.555, "volume": 6004.6, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 0.5544, "high": 0.557, "low": 0.5544, "close": 0.557, "volume": 37655.6, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 0.5589, "high": 0.5628, "low": 0.5589, "close": 0.5608, "volume": 2910.1, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 0.5596, "high": 0.5597, "low": 0.5523, "close": 0.5556, "volume": 41011.3, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 0.5546, "high": 0.5546, "low": 0.5523, "close": 0.5523, "volume": 3619.8, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 0.5516, "high": 0.554, "low": 0.5516, "close": 0.554, "volume": 580.6, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 0.5549, "high": 0.5563, "low": 0.5512, "close": 0.5512, "volume": 1972.1, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 0.5507, "high": 0.5575, "low": 0.5498, "close": 0.5567, "volume": 2190.4, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 0.5563, "high": 0.5598, "low": 0.5558, "close": 0.5598, "volume": 620.7, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 0.5595, "high": 0.5607, "low": 0.5591, "close": 0.5604, "volume": 1515.4, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 0.5601, "high": 0.5602, "low": 0.5583, "close": 0.5594, "volume": 114.5, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 0.5587, "high": 0.5587, "low": 0.5556, "close": 0.5558, "volume": 764.3, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 0.5552, "high": 0.557, "low": 0.5552, "close": 0.557, "volume": 444.0, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 0.5589, "high": 0.559, "low": 0.5556, "close": 0.5556, "volume": 141.3, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 0.5556, "high": 0.5556, "low": 0.5556, "close": 0.5556, "volume": 0.0, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 0.5568, "high": 0.5568, "low": 0.5567, "close": 0.5567, "volume": 850.2, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 0.5567, "high": 0.5567, "low": 0.5567, "close": 0.5567, "volume": 0.0, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 0.5535, "high": 0.5539, "low": 0.5535, "close": 0.5539, "volume": 1053.9, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 0.5543, "high": 0.5543, "low": 0.5499, "close": 0.5499, "volume": 810.4, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 0.549, "high": 0.552, "low": 0.548, "close": 0.552, "volume": 249.7, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 0.5523, "high": 0.5543, "low": 0.549, "close": 0.5497, "volume": 595.5, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 0.5497, "high": 0.5556, "low": 0.5497, "close": 0.5556, "volume": 43591.4, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 0.5556, "high": 0.5617, "low": 0.5539, "close": 0.5573, "volume": 1550.8, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 0.5556, "high": 0.5575, "low": 0.549, "close": 0.5504, "volume": 85338.0, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 0.5503, "high": 0.5507, "low": 0.5458, "close": 0.5466, "volume": 4494.1, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 0.547, "high": 0.6008, "low": 0.547, "close": 0.5553, "volume": 76135.5, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 0.5527, "high": 0.555, "low": 0.5511, "close": 0.5544, "volume": 19752.0, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 0.5585, "high": 0.5603, "low": 0.558, "close": 0.5585, "volume": 1124.0, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 0.5596, "high": 0.5617, "low": 0.5584, "close": 0.5594, "volume": 2124.8, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 0.5594, "high": 0.5598, "low": 0.5569, "close": 0.5588, "volume": 4968.6, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 0.5581, "high": 0.5604, "low": 0.5581, "close": 0.5589, "volume": 2406.3, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 0.5567, "high": 0.5607, "low": 0.5563, "close": 0.5607, "volume": 1984.3, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 0.5624, "high": 0.5631, "low": 0.5607, "close": 0.5607, "volume": 4450.1, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 0.5607, "high": 0.561, "low": 0.5599, "close": 0.5605, "volume": 645.0, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 0.5602, "high": 0.5603, "low": 0.559, "close": 0.559, "volume": 130.2, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 0.5601, "high": 0.5602, "low": 0.5587, "close": 0.5587, "volume": 287.1, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 0.5586, "high": 0.5626, "low": 0.5586, "close": 0.5626, "volume": 112.9, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 0.5625, "high": 0.5641, "low": 0.5617, "close": 0.5617, "volume": 100.3, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 0.5607, "high": 0.5607, "low": 0.5607, "close": 0.5607, "volume": 10.1, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 0.56, "high": 0.5607, "low": 0.5584, "close": 0.5607, "volume": 1455.7, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 0.5601, "high": 0.5601, "low": 0.56, "close": 0.56, "volume": 208.6, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 0.559, "high": 0.559, "low": 0.559, "close": 0.559, "volume": 10.1, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 0.5596, "high": 0.5596, "low": 0.5581, "close": 0.5581, "volume": 57.8, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 0.5568, "high": 0.5568, "low": 0.5561, "close": 0.5561, "volume": 876.3, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 0.5588, "high": 0.5593, "low": 0.5588, "close": 0.559, "volume": 11282.1, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 0.5598, "high": 0.5637, "low": 0.5596, "close": 0.5637, "volume": 5309.7, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 0.5641, "high": 0.5652, "low": 0.563, "close": 0.5633, "volume": 821.3, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 0.5625, "high": 0.5675, "low": 0.5625, "close": 0.5675, "volume": 3992.8, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 0.5683, "high": 0.5685, "low": 0.5643, "close": 0.5666, "volume": 4105.9, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 0.5659, "high": 0.5659, "low": 0.5641, "close": 0.5641, "volume": 170.1, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 0.5634, "high": 0.5639, "low": 0.5634, "close": 0.5639, "volume": 856.7, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 0.5629, "high": 0.5651, "low": 0.5628, "close": 0.5651, "volume": 2591.1, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 0.5658, "high": 0.5667, "low": 0.5656, "close": 0.5657, "volume": 1283.9, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 0.567, "high": 0.567, "low": 0.5643, "close": 0.5652, "volume": 344.3, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 0.5647, "high": 0.5682, "low": 0.5647, "close": 0.5667, "volume": 63850.0, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 0.5659, "high": 0.5662, "low": 0.5638, "close": 0.5638, "volume": 2578.6, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 0.564, "high": 0.5649, "low": 0.5626, "close": 0.5644, "volume": 4698.7, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 0.5658, "high": 0.5667, "low": 0.5641, "close": 0.5641, "volume": 757.2, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 0.5626, "high": 0.5626, "low": 0.5606, "close": 0.5614, "volume": 7189.6, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 0.5614, "high": 0.5614, "low": 0.5614, "close": 0.5614, "volume": 249.3, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 0.5613, "high": 0.5613, "low": 0.5608, "close": 0.5608, "volume": 1086.4, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 0.561, "high": 0.561, "low": 0.56, "close": 0.56, "volume": 34.3, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 0.5615, "high": 0.5628, "low": 0.5615, "close": 0.5628, "volume": 70703.4, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 0.5634, "high": 0.5641, "low": 0.5633, "close": 0.5641, "volume": 280.4, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 0.5649, "high": 0.5658, "low": 0.5624, "close": 0.5636, "volume": 3486.7, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 0.5641, "high": 0.5649, "low": 0.5641, "close": 0.5649, "volume": 107.2, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 0.5649, "high": 0.5653, "low": 0.5631, "close": 0.5634, "volume": 3617.7, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 0.5658, "high": 0.5662, "low": 0.563, "close": 0.563, "volume": 419.7, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 0.563, "high": 0.5639, "low": 0.5595, "close": 0.5595, "volume": 5096.5, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 0.559, "high": 0.559, "low": 0.5556, "close": 0.5562, "volume": 4136.6, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 0.5562, "high": 0.5572, "low": 0.5562, "close": 0.5566, "volume": 21545.6, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 0.5577, "high": 0.5577, "low": 0.5555, "close": 0.5556, "volume": 5819.1, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 0.5574, "high": 0.5612, "low": 0.557, "close": 0.5612, "volume": 2209.7, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 0.5603, "high": 0.5603, "low": 0.5574, "close": 0.5574, "volume": 2897.1, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 0.5586, "high": 0.5592, "low": 0.5583, "close": 0.5592, "volume": 4275.0, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 0.5567, "high": 0.5624, "low": 0.5567, "close": 0.5607, "volume": 3248.8, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 0.5624, "high": 0.5849, "low": 0.5624, "close": 0.5802, "volume": 62625.1, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 0.5808, "high": 0.5808, "low": 0.5768, "close": 0.5768, "volume": 23416.6, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 0.5785, "high": 0.58, "low": 0.5756, "close": 0.5774, "volume": 8917.8, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 0.5773, "high": 0.5773, "low": 0.5723, "close": 0.574, "volume": 1066.3, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 0.5722, "high": 0.5729, "low": 0.5688, "close": 0.5688, "volume": 2251.6, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 0.5685, "high": 0.5697, "low": 0.5669, "close": 0.5697, "volume": 13695.8, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 0.5687, "high": 0.5687, "low": 0.5657, "close": 0.5657, "volume": 5588.0, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 0.5681, "high": 0.5691, "low": 0.568, "close": 0.569, "volume": 7378.4, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 0.5693, "high": 0.5693, "low": 0.5599, "close": 0.5624, "volume": 1021.3, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 0.5634, "high": 0.5663, "low": 0.5634, "close": 0.5663, "volume": 162.2, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 0.5667, "high": 0.5667, "low": 0.5665, "close": 0.5667, "volume": 599.9, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 0.5663, "high": 0.5663, "low": 0.5634, "close": 0.5634, "volume": 6049.9, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 0.5638, "high": 0.5638, "low": 0.5638, "close": 0.5638, "volume": 3.1, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 0.5655, "high": 0.5655, "low": 0.5643, "close": 0.5643, "volume": 667.8, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 0.5641, "high": 0.5641, "low": 0.5607, "close": 0.5607, "volume": 1495.6, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 0.56, "high": 0.5641, "low": 0.56, "close": 0.5604, "volume": 1371.3, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 0.5613, "high": 0.5634, "low": 0.5587, "close": 0.5587, "volume": 14975.6, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 0.5593, "high": 0.571, "low": 0.556, "close": 0.5685, "volume": 7865.8, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 0.5667, "high": 0.57, "low": 0.5659, "close": 0.57, "volume": 506.2, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 0.5703, "high": 0.5716, "low": 0.5688, "close": 0.5688, "volume": 120567.5, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 0.572, "high": 0.574, "low": 0.5702, "close": 0.5729, "volume": 5047.2, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 0.5742, "high": 0.5896, "low": 0.5742, "close": 0.588, "volume": 91690.5, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 0.59, "high": 0.59, "low": 0.5836, "close": 0.5836, "volume": 11247.8, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 0.582, "high": 0.5828, "low": 0.5711, "close": 0.5756, "volume": 371471.9, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 0.5757, "high": 0.5768, "low": 0.5722, "close": 0.5738, "volume": 46070.4, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 0.5738, "high": 0.5745, "low": 0.571, "close": 0.571, "volume": 4326.4, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 0.5726, "high": 0.5762, "low": 0.5706, "close": 0.5732, "volume": 1939.4, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 0.5739, "high": 0.5762, "low": 0.5712, "close": 0.5715, "volume": 4917.1, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 0.5714, "high": 0.5733, "low": 0.5652, "close": 0.5652, "volume": 2833.0, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 0.567, "high": 0.5691, "low": 0.5667, "close": 0.5689, "volume": 853.4, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 0.5664, "high": 0.5664, "low": 0.5653, "close": 0.5653, "volume": 189.1, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 0.5648, "high": 0.5649, "low": 0.5611, "close": 0.5616, "volume": 1474.9, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 0.5617, "high": 0.5625, "low": 0.5617, "close": 0.5625, "volume": 2210.6, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 0.5617, "high": 0.5667, "low": 0.5599, "close": 0.5667, "volume": 21161.6, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 0.5667, "high": 0.5667, "low": 0.5667, "close": 0.5667, "volume": 0.0, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 0.5667, "high": 0.5667, "low": 0.5667, "close": 0.5667, "volume": 0.0, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 0.5625, "high": 0.5626, "low": 0.5611, "close": 0.5611, "volume": 1484.0, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 0.5607, "high": 0.5607, "low": 0.5588, "close": 0.5589, "volume": 792.4, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 0.5597, "high": 0.5597, "low": 0.5515, "close": 0.5529, "volume": 42590.1, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 0.5536, "high": 0.5558, "low": 0.548, "close": 0.5508, "volume": 18200.4, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 0.549, "high": 0.5534, "low": 0.5441, "close": 0.5464, "volume": 43506.0, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 0.547, "high": 0.5485, "low": 0.5457, "close": 0.5468, "volume": 11374.5, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 0.5473, "high": 0.5541, "low": 0.5451, "close": 0.551, "volume": 14746.9, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 0.5517, "high": 0.5517, "low": 0.5432, "close": 0.5457, "volume": 14183.0, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 0.5451, "high": 0.5451, "low": 0.5398, "close": 0.5398, "volume": 4368.8, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 0.5408, "high": 0.5428, "low": 0.5388, "close": 0.5398, "volume": 21525.4, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 0.5392, "high": 0.5421, "low": 0.5362, "close": 0.5421, "volume": 33267.2, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 0.5418, "high": 0.5446, "low": 0.5402, "close": 0.5422, "volume": 39843.4, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 0.5408, "high": 0.5424, "low": 0.5403, "close": 0.5408, "volume": 685.9, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 0.54, "high": 0.5422, "low": 0.5391, "close": 0.5422, "volume": 16856.5, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 0.5419, "high": 0.5453, "low": 0.5419, "close": 0.5424, "volume": 2099.8, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 0.5419, "high": 0.5446, "low": 0.5391, "close": 0.5446, "volume": 26166.1, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 0.5451, "high": 0.5457, "low": 0.5449, "close": 0.5457, "volume": 760.8, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 0.5456, "high": 0.5485, "low": 0.5456, "close": 0.548, "volume": 4487.1, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 0.5485, "high": 0.553, "low": 0.5485, "close": 0.553, "volume": 35115.5, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 0.5534, "high": 0.5547, "low": 0.5534, "close": 0.5535, "volume": 581.3, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 0.5548, "high": 0.5569, "low": 0.5542, "close": 0.5569, "volume": 2535.6, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 0.557, "high": 0.5574, "low": 0.5549, "close": 0.5569, "volume": 1964.7, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 0.5576, "high": 0.5589, "low": 0.5576, "close": 0.5583, "volume": 743.7, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 0.5578, "high": 0.5578, "low": 0.5568, "close": 0.5568, "volume": 949.7, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 0.5598, "high": 0.5598, "low": 0.5598, "close": 0.5598, "volume": 12.0, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 0.56, "high": 0.5641, "low": 0.5594, "close": 0.5598, "volume": 849.0, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 0.56, "high": 0.56, "low": 0.557, "close": 0.5584, "volume": 887.7, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 0.561, "high": 0.5623, "low": 0.5598, "close": 0.5598, "volume": 723.6, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 0.5641, "high": 0.5688, "low": 0.5641, "close": 0.5667, "volume": 854.9, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 0.569, "high": 0.5785, "low": 0.569, "close": 0.5785, "volume": 10761.2, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 0.578, "high": 0.5983, "low": 0.5776, "close": 0.5933, "volume": 76494.6, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 0.5942, "high": 0.5969, "low": 0.5895, "close": 0.5921, "volume": 5311.7, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 0.594, "high": 0.5959, "low": 0.5895, "close": 0.5938, "volume": 59775.7, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 0.594, "high": 0.5954, "low": 0.5922, "close": 0.5954, "volume": 24234.5, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 0.5952, "high": 0.5986, "low": 0.5936, "close": 0.5969, "volume": 19315.6, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 0.598, "high": 0.598, "low": 0.5921, "close": 0.5944, "volume": 18880.8, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 0.5951, "high": 0.5961, "low": 0.5917, "close": 0.5931, "volume": 12881.3, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 0.592, "high": 0.592, "low": 0.5836, "close": 0.5836, "volume": 14397.8, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 0.5835, "high": 0.587, "low": 0.583, "close": 0.5868, "volume": 5138.2, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 0.5863, "high": 0.5881, "low": 0.5852, "close": 0.5875, "volume": 11118.0, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 0.5863, "high": 0.5863, "low": 0.583, "close": 0.5838, "volume": 11702.2, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 0.5867, "high": 0.5881, "low": 0.586, "close": 0.5878, "volume": 10541.3, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 0.5898, "high": 0.5905, "low": 0.5888, "close": 0.5898, "volume": 334.8, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 0.5915, "high": 0.6019, "low": 0.5915, "close": 0.6015, "volume": 26320.0, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 0.6014, "high": 0.6066, "low": 0.5995, "close": 0.6055, "volume": 8828.2, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 0.6047, "high": 0.6083, "low": 0.6016, "close": 0.6083, "volume": 3107.7, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 0.6084, "high": 0.6098, "low": 0.606, "close": 0.606, "volume": 1960.7, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 0.6047, "high": 0.6076, "low": 0.6043, "close": 0.6065, "volume": 14433.9, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 0.605, "high": 0.605, "low": 0.6028, "close": 0.6028, "volume": 1974.3, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 0.6047, "high": 0.6047, "low": 0.6015, "close": 0.603, "volume": 1506.2, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 0.6044, "high": 0.611, "low": 0.5935, "close": 0.5959, "volume": 22514.1, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 0.5992, "high": 0.6057, "low": 0.5969, "close": 0.6041, "volume": 2613.1, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 0.6056, "high": 0.6069, "low": 0.5974, "close": 0.5974, "volume": 5345.7, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 0.5969, "high": 0.5969, "low": 0.5869, "close": 0.5877, "volume": 4052.1, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 0.5905, "high": 0.592, "low": 0.589, "close": 0.5917, "volume": 4679.0, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 0.5931, "high": 0.5945, "low": 0.5915, "close": 0.5927, "volume": 23808.0, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 0.5938, "high": 0.5967, "low": 0.5938, "close": 0.5967, "volume": 784.3, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 0.5967, "high": 0.5967, "low": 0.5946, "close": 0.5955, "volume": 2750.0, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 0.5954, "high": 0.5992, "low": 0.5952, "close": 0.5992, "volume": 21992.8, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 0.5984, "high": 0.601, "low": 0.5974, "close": 0.601, "volume": 2402.0, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 0.6015, "high": 0.6021, "low": 0.6005, "close": 0.6005, "volume": 2143.0, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 0.6015, "high": 0.6024, "low": 0.5975, "close": 0.5986, "volume": 1105.0, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 0.6003, "high": 0.603, "low": 0.5986, "close": 0.5992, "volume": 1186.2, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 0.6025, "high": 0.6025, "low": 0.6007, "close": 0.6007, "volume": 203.0, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 0.5975, "high": 0.5975, "low": 0.5911, "close": 0.5913, "volume": 16570.3, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 0.5922, "high": 0.5955, "low": 0.5915, "close": 0.5938, "volume": 376.1, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 0.592, "high": 0.592, "low": 0.5896, "close": 0.5896, "volume": 107.3, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 0.5893, "high": 0.5914, "low": 0.5893, "close": 0.5914, "volume": 59.2, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 0.5889, "high": 0.5889, "low": 0.5856, "close": 0.5867, "volume": 799.1, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 0.5855, "high": 0.5855, "low": 0.5801, "close": 0.5801, "volume": 1124.9, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 0.58, "high": 0.5814, "low": 0.5754, "close": 0.5814, "volume": 1945.6, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 0.5814, "high": 0.5836, "low": 0.5807, "close": 0.5836, "volume": 953.4, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 0.5829, "high": 0.5829, "low": 0.582, "close": 0.582, "volume": 207.5, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 0.5827, "high": 0.5827, "low": 0.5827, "close": 0.5827, "volume": 171.3, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 0.5834, "high": 0.5834, "low": 0.5834, "close": 0.5834, "volume": 30.9, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 0.5812, "high": 0.5812, "low": 0.5762, "close": 0.5762, "volume": 1683.2, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 0.5756, "high": 0.5762, "low": 0.571, "close": 0.5761, "volume": 2962.8, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 0.5744, "high": 0.5744, "low": 0.5717, "close": 0.5727, "volume": 1029.1, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 0.5708, "high": 0.5708, "low": 0.5637, "close": 0.5637, "volume": 9830.5, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 0.5689, "high": 0.5719, "low": 0.5685, "close": 0.5719, "volume": 4811.1, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 0.5726, "high": 0.5726, "low": 0.5703, "close": 0.5703, "volume": 981.3, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 0.5691, "high": 0.5691, "low": 0.5663, "close": 0.5668, "volume": 3926.5, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 0.5666, "high": 0.57, "low": 0.5664, "close": 0.5698, "volume": 6855.2, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 0.5701, "high": 0.5701, "low": 0.5689, "close": 0.5696, "volume": 1904.4, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 0.5727, "high": 0.577, "low": 0.5725, "close": 0.577, "volume": 34187.8, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 0.577, "high": 0.577, "low": 0.5738, "close": 0.5738, "volume": 3401.6, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 0.5749, "high": 0.5754, "low": 0.5746, "close": 0.5754, "volume": 303.9, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 0.5746, "high": 0.5746, "low": 0.572, "close": 0.5741, "volume": 2198.1, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 0.5741, "high": 0.5741, "low": 0.5709, "close": 0.5709, "volume": 69.2, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 0.5762, "high": 0.5832, "low": 0.5762, "close": 0.5795, "volume": 13316.0, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 0.5782, "high": 0.5784, "low": 0.5768, "close": 0.5769, "volume": 1437.3, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 0.5778, "high": 0.5783, "low": 0.5773, "close": 0.5773, "volume": 217.0, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 0.5783, "high": 0.5838, "low": 0.5783, "close": 0.5829, "volume": 325.1, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 0.5838, "high": 0.5839, "low": 0.5807, "close": 0.5807, "volume": 154.4, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 0.5793, "high": 0.5793, "low": 0.5744, "close": 0.5744, "volume": 305.6, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 0.5734, "high": 0.5734, "low": 0.5716, "close": 0.5716, "volume": 5443.9, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 0.5716, "high": 0.5716, "low": 0.5716, "close": 0.5716, "volume": 0.0, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 0.5744, "high": 0.5762, "low": 0.5744, "close": 0.5762, "volume": 311.9, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 0.5744, "high": 0.5749, "low": 0.5744, "close": 0.5749, "volume": 238.9, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 0.5757, "high": 0.5757, "low": 0.5733, "close": 0.5733, "volume": 3636.0, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 0.5744, "high": 0.5746, "low": 0.5739, "close": 0.5739, "volume": 16.6, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 0.5753, "high": 0.5755, "low": 0.575, "close": 0.5755, "volume": 2217.7, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 0.5759, "high": 0.5766, "low": 0.5741, "close": 0.5741, "volume": 1639.5, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 0.5762, "high": 0.5768, "low": 0.5734, "close": 0.5744, "volume": 2449.0, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 0.5712, "high": 0.5712, "low": 0.5712, "close": 0.5712, "volume": 87.5, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 0.5708, "high": 0.5726, "low": 0.5704, "close": 0.5726, "volume": 957.9, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 0.5739, "high": 0.5739, "low": 0.5718, "close": 0.5718, "volume": 140.1, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 0.5748, "high": 0.5748, "low": 0.5739, "close": 0.5739, "volume": 184.7, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 0.5742, "high": 0.5743, "low": 0.5739, "close": 0.5739, "volume": 1126.3, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 0.5762, "high": 0.5768, "low": 0.5762, "close": 0.5768, "volume": 96.0, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 0.5744, "high": 0.5747, "low": 0.5734, "close": 0.5742, "volume": 1177.5, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 0.5739, "high": 0.5739, "low": 0.5725, "close": 0.5725, "volume": 370.0, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 0.5731, "high": 0.5734, "low": 0.572, "close": 0.5728, "volume": 4171.6, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 0.5719, "high": 0.5726, "low": 0.5708, "close": 0.5723, "volume": 388.4, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 0.576, "high": 0.576, "low": 0.5728, "close": 0.5728, "volume": 188.1, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 0.5735, "high": 0.5735, "low": 0.5731, "close": 0.5731, "volume": 17.1, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 0.5727, "high": 0.5762, "low": 0.5727, "close": 0.5762, "volume": 206.9, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 0.5753, "high": 0.5753, "low": 0.5744, "close": 0.5744, "volume": 253.8, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 0.5733, "high": 0.575, "low": 0.5733, "close": 0.575, "volume": 383.3, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 0.5756, "high": 0.5756, "low": 0.575, "close": 0.575, "volume": 429.2, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 0.5744, "high": 0.5779, "low": 0.5744, "close": 0.5779, "volume": 148.1, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 0.579, "high": 0.5791, "low": 0.5773, "close": 0.5773, "volume": 183.3, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 0.5785, "high": 0.5802, "low": 0.5785, "close": 0.5795, "volume": 356.0, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 0.5798, "high": 0.5902, "low": 0.579, "close": 0.5902, "volume": 2834.4, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 0.5871, "high": 0.5895, "low": 0.5814, "close": 0.5832, "volume": 2047.0, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 0.5836, "high": 0.5853, "low": 0.5831, "close": 0.5837, "volume": 4588.4, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 0.5867, "high": 0.587, "low": 0.5849, "close": 0.5867, "volume": 232.5, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 0.5859, "high": 0.5859, "low": 0.5848, "close": 0.5854, "volume": 1202.1, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 0.5846, "high": 0.5846, "low": 0.5792, "close": 0.5813, "volume": 13086.4, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 0.5825, "high": 0.5834, "low": 0.581, "close": 0.5815, "volume": 417.3, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 0.5849, "high": 0.5849, "low": 0.5838, "close": 0.5838, "volume": 496.7, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 0.586, "high": 0.5924, "low": 0.586, "close": 0.5907, "volume": 7278.8, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 0.5893, "high": 0.592, "low": 0.5883, "close": 0.5902, "volume": 149.2, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 0.5876, "high": 0.5881, "low": 0.5836, "close": 0.5845, "volume": 6191.3, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 0.5864, "high": 0.5864, "low": 0.5833, "close": 0.584, "volume": 471.9, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 0.5844, "high": 0.585, "low": 0.584, "close": 0.584, "volume": 1821.4, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 0.586, "high": 0.5912, "low": 0.5859, "close": 0.589, "volume": 4501.7, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 0.5886, "high": 0.5949, "low": 0.5873, "close": 0.5877, "volume": 3497.3, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 0.5877, "high": 0.5877, "low": 0.5857, "close": 0.5861, "volume": 1918.2, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 0.5861, "high": 0.5869, "low": 0.5861, "close": 0.5869, "volume": 20535.5, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 0.5851, "high": 0.5867, "low": 0.5836, "close": 0.5836, "volume": 1761.5, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 0.5833, "high": 0.5894, "low": 0.5822, "close": 0.5894, "volume": 2547.9, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 0.5902, "high": 0.5905, "low": 0.5887, "close": 0.5887, "volume": 916.8, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 0.587, "high": 0.587, "low": 0.5861, "close": 0.5861, "volume": 552.1, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 0.5849, "high": 0.5869, "low": 0.5849, "close": 0.5869, "volume": 34.3, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 0.5871, "high": 0.5871, "low": 0.5871, "close": 0.5871, "volume": 702.4, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 0.587, "high": 0.587, "low": 0.5804, "close": 0.5804, "volume": 15534.7, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 0.5813, "high": 0.5905, "low": 0.5802, "close": 0.5905, "volume": 7664.0, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 0.5877, "high": 0.589, "low": 0.5814, "close": 0.5814, "volume": 2633.1, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 0.5843, "high": 0.587, "low": 0.5828, "close": 0.583, "volume": 713.1, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 0.5833, "high": 0.587, "low": 0.58, "close": 0.58, "volume": 7385.2, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 0.58, "high": 0.5833, "low": 0.5786, "close": 0.5803, "volume": 28230.6, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 0.5809, "high": 0.5813, "low": 0.5751, "close": 0.5793, "volume": 38234.2, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 0.5798, "high": 0.5851, "low": 0.5798, "close": 0.5801, "volume": 4583.6, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 0.5779, "high": 0.5785, "low": 0.5748, "close": 0.5762, "volume": 7281.0, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 0.5772, "high": 0.5785, "low": 0.5744, "close": 0.5771, "volume": 3945.4, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 0.577, "high": 0.5775, "low": 0.5747, "close": 0.5759, "volume": 801.5, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 0.5773, "high": 0.5802, "low": 0.5773, "close": 0.5797, "volume": 629.1, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 0.5814, "high": 0.5833, "low": 0.5786, "close": 0.5786, "volume": 10606.5, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 0.578, "high": 0.578, "low": 0.5756, "close": 0.5757, "volume": 4588.4, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 0.5744, "high": 0.5762, "low": 0.573, "close": 0.573, "volume": 623.4, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 0.5748, "high": 0.5762, "low": 0.5748, "close": 0.5762, "volume": 655.5, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 0.5753, "high": 0.5768, "low": 0.5731, "close": 0.5755, "volume": 17016.2, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 0.5769, "high": 0.5779, "low": 0.5758, "close": 0.5762, "volume": 2442.0, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 0.5744, "high": 0.5802, "low": 0.5727, "close": 0.5781, "volume": 6459.8, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 0.5763, "high": 0.5779, "low": 0.5734, "close": 0.5779, "volume": 184.5, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 0.5787, "high": 0.5787, "low": 0.5787, "close": 0.5787, "volume": 113.0, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 0.5782, "high": 0.5808, "low": 0.5782, "close": 0.5808, "volume": 1434.6, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 0.5814, "high": 0.5838, "low": 0.5814, "close": 0.5838, "volume": 2029.4, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 0.5844, "high": 0.587, "low": 0.5843, "close": 0.5849, "volume": 2805.3, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 0.5843, "high": 0.5875, "low": 0.5842, "close": 0.5875, "volume": 309.8, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 0.5876, "high": 0.5876, "low": 0.5843, "close": 0.5863, "volume": 905.8, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 0.5849, "high": 0.5849, "low": 0.5798, "close": 0.5798, "volume": 24451.5, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 0.5807, "high": 0.5816, "low": 0.5797, "close": 0.5816, "volume": 2300.6, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 0.5817, "high": 0.5822, "low": 0.5792, "close": 0.5811, "volume": 5001.3, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 0.5833, "high": 0.5897, "low": 0.5833, "close": 0.5881, "volume": 3742.8, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 0.59, "high": 0.5919, "low": 0.5886, "close": 0.5888, "volume": 935.2, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 0.5898, "high": 0.5898, "low": 0.5878, "close": 0.5878, "volume": 200.5, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 0.5874, "high": 0.5874, "low": 0.5856, "close": 0.5856, "volume": 65.4, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 0.5849, "high": 0.5867, "low": 0.5843, "close": 0.5864, "volume": 643.1, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 0.5867, "high": 0.5886, "low": 0.5866, "close": 0.5877, "volume": 682.5, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 0.5886, "high": 0.5886, "low": 0.5874, "close": 0.5876, "volume": 1200.7, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 0.5872, "high": 0.5872, "low": 0.5843, "close": 0.5859, "volume": 13694.3, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 0.5865, "high": 0.5873, "low": 0.5857, "close": 0.5859, "volume": 4074.0, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 0.5867, "high": 0.5883, "low": 0.5867, "close": 0.5873, "volume": 551.9, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 0.5882, "high": 0.5882, "low": 0.5847, "close": 0.5853, "volume": 217.3, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 0.585, "high": 0.5883, "low": 0.5839, "close": 0.5883, "volume": 2359.7, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 0.5895, "high": 0.5991, "low": 0.5895, "close": 0.5946, "volume": 4768.9, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 0.5953, "high": 0.5953, "low": 0.5951, "close": 0.5951, "volume": 321.1, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 0.5946, "high": 0.5954, "low": 0.5938, "close": 0.5946, "volume": 9585.7, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 0.5969, "high": 0.5975, "low": 0.5961, "close": 0.5961, "volume": 341.1, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 0.594, "high": 0.5975, "low": 0.5928, "close": 0.5974, "volume": 2548.8, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 0.5967, "high": 0.6, "low": 0.5967, "close": 0.5986, "volume": 7429.7, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 0.6006, "high": 0.61, "low": 0.6006, "close": 0.6088, "volume": 8247.1, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 0.6084, "high": 0.6204, "low": 0.6084, "close": 0.6131, "volume": 10945.9, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 0.6157, "high": 0.6176, "low": 0.6113, "close": 0.6113, "volume": 12192.0, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 0.6107, "high": 0.6116, "low": 0.6017, "close": 0.6075, "volume": 16556.1, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 0.6062, "high": 0.61, "low": 0.6062, "close": 0.61, "volume": 16992.4, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 0.6109, "high": 0.6121, "low": 0.6097, "close": 0.6117, "volume": 5204.1, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 0.6115, "high": 0.6115, "low": 0.6065, "close": 0.6065, "volume": 5937.7, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 0.6083, "high": 0.6132, "low": 0.6083, "close": 0.6118, "volume": 849.4, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 0.6118, "high": 0.6236, "low": 0.6118, "close": 0.6213, "volume": 84259.4, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 0.621, "high": 0.6232, "low": 0.6157, "close": 0.6183, "volume": 123242.2, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 0.6213, "high": 0.6238, "low": 0.6207, "close": 0.6219, "volume": 9840.8, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 0.6245, "high": 0.6261, "low": 0.6211, "close": 0.6219, "volume": 4882.8, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 0.6239, "high": 0.6268, "low": 0.6226, "close": 0.6226, "volume": 10023.7, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 0.6247, "high": 0.6247, "low": 0.6178, "close": 0.6178, "volume": 4173.7, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 0.6195, "high": 0.6233, "low": 0.6195, "close": 0.6229, "volume": 1355.9, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 0.6222, "high": 0.626, "low": 0.6222, "close": 0.6238, "volume": 3253.8, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 0.6235, "high": 0.6245, "low": 0.6227, "close": 0.6227, "volume": 1462.1, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 0.6205, "high": 0.6221, "low": 0.6189, "close": 0.6211, "volume": 2492.9, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 0.6231, "high": 0.6231, "low": 0.6202, "close": 0.6206, "volume": 403.3, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 0.6209, "high": 0.6224, "low": 0.6188, "close": 0.6224, "volume": 539.7, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 0.6232, "high": 0.6397, "low": 0.6232, "close": 0.6275, "volume": 14982.6, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 0.627, "high": 0.6308, "low": 0.6257, "close": 0.6308, "volume": 802.3, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 0.6327, "high": 0.6333, "low": 0.6289, "close": 0.6293, "volume": 2880.2, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 0.627, "high": 0.6296, "low": 0.626, "close": 0.6296, "volume": 2281.4, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 0.63, "high": 0.6308, "low": 0.63, "close": 0.6307, "volume": 3665.9, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 0.6298, "high": 0.6298, "low": 0.6246, "close": 0.6246, "volume": 950.4, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 0.626, "high": 0.6289, "low": 0.6246, "close": 0.6246, "volume": 2332.5, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 0.6232, "high": 0.6269, "low": 0.6217, "close": 0.626, "volume": 6908.8, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 0.625, "high": 0.63, "low": 0.6238, "close": 0.63, "volume": 7347.7, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 0.6293, "high": 0.6403, "low": 0.629, "close": 0.6382, "volume": 3604.6, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 0.639, "high": 0.6768, "low": 0.6381, "close": 0.6588, "volume": 418435.2, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 0.656, "high": 0.6674, "low": 0.6479, "close": 0.6521, "volume": 181568.4, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 0.6527, "high": 0.6554, "low": 0.6504, "close": 0.6525, "volume": 22362.0, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 0.653, "high": 0.6597, "low": 0.653, "close": 0.6572, "volume": 34566.2, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 0.6574, "high": 0.6757, "low": 0.6571, "close": 0.6737, "volume": 45853.6, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 0.6715, "high": 0.6796, "low": 0.6715, "close": 0.6779, "volume": 28105.1, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 0.6782, "high": 0.6796, "low": 0.6721, "close": 0.6776, "volume": 6463.0, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 0.6778, "high": 0.6778, "low": 0.6685, "close": 0.6711, "volume": 14313.8, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 0.6727, "high": 0.684, "low": 0.6727, "close": 0.684, "volume": 13282.2, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 0.6825, "high": 0.6895, "low": 0.6821, "close": 0.6894, "volume": 27844.1, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 0.6868, "high": 0.6874, "low": 0.6845, "close": 0.6852, "volume": 14631.3, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 0.687, "high": 0.6942, "low": 0.6829, "close": 0.6942, "volume": 10580.5, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 0.6943, "high": 0.7, "low": 0.6935, "close": 0.6954, "volume": 11261.6, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 0.6963, "high": 0.702, "low": 0.688, "close": 0.6911, "volume": 22189.4, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 0.6885, "high": 0.7013, "low": 0.6857, "close": 0.6989, "volume": 31788.0, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 0.701, "high": 0.7153, "low": 0.6989, "close": 0.7132, "volume": 10747.4, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 0.7138, "high": 0.7213, "low": 0.7137, "close": 0.7194, "volume": 4833.6, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 0.7204, "high": 0.7326, "low": 0.7204, "close": 0.732, "volume": 38481.4, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 0.732, "high": 0.7354, "low": 0.72, "close": 0.7269, "volume": 50364.0, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 0.7291, "high": 0.7456, "low": 0.7289, "close": 0.7454, "volume": 117862.7, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 0.7461, "high": 0.7591, "low": 0.7399, "close": 0.7555, "volume": 132969.8, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 0.7547, "high": 0.7555, "low": 0.7445, "close": 0.7519, "volume": 29043.5, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 0.7499, "high": 0.776, "low": 0.7326, "close": 0.7357, "volume": 66055.9, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 0.7379, "high": 0.7425, "low": 0.7209, "close": 0.7285, "volume": 100981.1, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 0.7284, "high": 0.7349, "low": 0.7269, "close": 0.7337, "volume": 22593.5, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 0.7345, "high": 0.7449, "low": 0.7337, "close": 0.7435, "volume": 7613.2, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 0.7401, "high": 0.7434, "low": 0.7351, "close": 0.7434, "volume": 5119.8, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 0.7401, "high": 0.7401, "low": 0.7221, "close": 0.7221, "volume": 94154.9, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 0.7247, "high": 0.7247, "low": 0.7092, "close": 0.7141, "volume": 20382.5, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 0.7153, "high": 0.7161, "low": 0.6938, "close": 0.7064, "volume": 10756.3, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 0.7074, "high": 0.7122, "low": 0.7074, "close": 0.7103, "volume": 2568.8, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 0.7117, "high": 0.7129, "low": 0.6994, "close": 0.7053, "volume": 2874.5, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 0.7063, "high": 0.7298, "low": 0.7063, "close": 0.7292, "volume": 30311.1, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 0.7287, "high": 0.7362, "low": 0.7287, "close": 0.7297, "volume": 7311.4, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 0.7303, "high": 0.7343, "low": 0.7268, "close": 0.7309, "volume": 2642.7, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 0.7313, "high": 0.7318, "low": 0.7194, "close": 0.7194, "volume": 641.2, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 0.7198, "high": 0.7232, "low": 0.7139, "close": 0.7182, "volume": 1412.8, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 0.716, "high": 0.7189, "low": 0.712, "close": 0.7171, "volume": 3256.8, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 0.7182, "high": 0.7182, "low": 0.7135, "close": 0.7135, "volume": 1274.5, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 0.716, "high": 0.716, "low": 0.7116, "close": 0.716, "volume": 311.8, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 0.7182, "high": 0.7298, "low": 0.7182, "close": 0.7298, "volume": 5271.9, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 0.7308, "high": 0.7318, "low": 0.7268, "close": 0.728, "volume": 2749.6, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 0.7296, "high": 0.7338, "low": 0.7232, "close": 0.7232, "volume": 2068.0, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 0.7236, "high": 0.7236, "low": 0.7072, "close": 0.7117, "volume": 2190.1, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 0.7123, "high": 0.7123, "low": 0.704, "close": 0.7105, "volume": 10789.7, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 0.7117, "high": 0.7182, "low": 0.7053, "close": 0.7053, "volume": 9767.4, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 0.7049, "high": 0.7049, "low": 0.6886, "close": 0.6926, "volume": 11428.4, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 0.6905, "high": 0.7032, "low": 0.6905, "close": 0.6966, "volume": 4415.5, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 0.6989, "high": 0.7081, "low": 0.6989, "close": 0.7074, "volume": 1704.3, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 0.7073, "high": 0.7074, "low": 0.705, "close": 0.7053, "volume": 910.2, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 0.7074, "high": 0.7074, "low": 0.704, "close": 0.7055, "volume": 1204.1, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 0.7047, "high": 0.7048, "low": 0.6968, "close": 0.6968, "volume": 5268.8, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 0.6965, "high": 0.7074, "low": 0.6965, "close": 0.7074, "volume": 3021.9, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 0.7081, "high": 0.7083, "low": 0.7024, "close": 0.7053, "volume": 8392.1, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 0.7074, "high": 0.7098, "low": 0.7038, "close": 0.709, "volume": 816.2, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 0.7074, "high": 0.7124, "low": 0.7063, "close": 0.7082, "volume": 4297.7, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 0.7095, "high": 0.7173, "low": 0.7074, "close": 0.7155, "volume": 1947.1, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 0.7147, "high": 0.7204, "low": 0.7139, "close": 0.7201, "volume": 3271.7, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 0.7186, "high": 0.7222, "low": 0.716, "close": 0.7222, "volume": 56451.3, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 0.7198, "high": 0.7276, "low": 0.7178, "close": 0.7276, "volume": 3728.1, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 0.7265, "high": 0.7275, "low": 0.7207, "close": 0.7229, "volume": 15621.4, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 0.7221, "high": 0.7466, "low": 0.7221, "close": 0.7377, "volume": 16251.3, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 0.7401, "high": 0.7478, "low": 0.7372, "close": 0.7401, "volume": 21373.6, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 0.7401, "high": 0.7423, "low": 0.7351, "close": 0.7363, "volume": 4903.1, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 0.7379, "high": 0.7393, "low": 0.7295, "close": 0.7295, "volume": 3750.7, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 0.7335, "high": 0.7351, "low": 0.7241, "close": 0.7241, "volume": 1985.1, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 0.7253, "high": 0.7292, "low": 0.7253, "close": 0.7266, "volume": 783.0, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 0.7291, "high": 0.7385, "low": 0.7286, "close": 0.7385, "volume": 4524.4, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 0.7393, "high": 0.7449, "low": 0.7318, "close": 0.7449, "volume": 6610.0, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 0.7423, "high": 0.76, "low": 0.7407, "close": 0.7436, "volume": 255865.6, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 0.7436, "high": 0.7555, "low": 0.7377, "close": 0.741, "volume": 36767.7, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 0.7407, "high": 0.7435, "low": 0.7341, "close": 0.7353, "volume": 4576.3, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 0.7337, "high": 0.7423, "low": 0.733, "close": 0.741, "volume": 3388.4, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 0.7397, "high": 0.7508, "low": 0.7397, "close": 0.7467, "volume": 56745.2, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 0.7449, "high": 0.7521, "low": 0.7436, "close": 0.7467, "volume": 6347.9, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 0.745, "high": 0.7493, "low": 0.7422, "close": 0.7467, "volume": 22893.1, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 0.7445, "high": 0.7445, "low": 0.7289, "close": 0.7335, "volume": 10841.4, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 0.7326, "high": 0.7351, "low": 0.7274, "close": 0.7335, "volume": 50528.4, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 0.7326, "high": 0.7385, "low": 0.7326, "close": 0.7385, "volume": 1082.9, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 0.7357, "high": 0.7477, "low": 0.7347, "close": 0.742, "volume": 22167.8, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 0.7409, "high": 0.7558, "low": 0.7401, "close": 0.7514, "volume": 19450.0, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 0.7516, "high": 0.762, "low": 0.7499, "close": 0.7539, "volume": 10060.8, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 0.7539, "high": 0.7663, "low": 0.7533, "close": 0.76, "volume": 14443.9, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 0.7621, "high": 0.7671, "low": 0.7612, "close": 0.764, "volume": 48347.7, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 0.7625, "high": 0.7672, "low": 0.7463, "close": 0.7547, "volume": 40500.9, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 0.7536, "high": 0.7537, "low": 0.7493, "close": 0.7493, "volume": 2005.6, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 0.7533, "high": 0.7659, "low": 0.7533, "close": 0.7627, "volume": 5536.8, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 0.7609, "high": 0.7627, "low": 0.7495, "close": 0.7555, "volume": 201744.9, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 0.7544, "high": 0.7643, "low": 0.7533, "close": 0.7573, "volume": 4496.2, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 0.7562, "high": 0.7562, "low": 0.7489, "close": 0.7533, "volume": 1467.9, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 0.7551, "high": 0.7562, "low": 0.7445, "close": 0.7493, "volume": 12128.9, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 0.7467, "high": 0.7522, "low": 0.7449, "close": 0.7493, "volume": 2503.4, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 0.7511, "high": 0.7603, "low": 0.7477, "close": 0.7576, "volume": 2589.3, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 0.7588, "high": 0.7605, "low": 0.7393, "close": 0.7477, "volume": 27164.0, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 0.7477, "high": 0.7479, "low": 0.7282, "close": 0.7331, "volume": 28001.6, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 0.7337, "high": 0.7449, "low": 0.7309, "close": 0.7443, "volume": 10901.2, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 0.7443, "high": 0.7443, "low": 0.7357, "close": 0.7379, "volume": 2783.2, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 0.7357, "high": 0.7396, "low": 0.7309, "close": 0.7309, "volume": 4503.7, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 0.7305, "high": 0.7351, "low": 0.7291, "close": 0.7321, "volume": 78619.1, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 0.7321, "high": 0.7357, "low": 0.7221, "close": 0.7335, "volume": 100587.6, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 0.732, "high": 0.7372, "low": 0.7309, "close": 0.7371, "volume": 10899.5, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 0.7343, "high": 0.7368, "low": 0.7335, "close": 0.7355, "volume": 1307.5, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 0.7352, "high": 0.7355, "low": 0.7311, "close": 0.7347, "volume": 11809.1, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 0.7342, "high": 0.7393, "low": 0.7268, "close": 0.7283, "volume": 3872.4, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 0.7286, "high": 0.7335, "low": 0.7211, "close": 0.7268, "volume": 8908.5, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 0.7273, "high": 0.7302, "low": 0.718, "close": 0.7225, "volume": 14689.4, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 0.7225, "high": 0.7225, "low": 0.711, "close": 0.7182, "volume": 54189.4, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 0.716, "high": 0.7291, "low": 0.7139, "close": 0.7269, "volume": 19329.1, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 0.7282, "high": 0.7299, "low": 0.7237, "close": 0.7249, "volume": 1471.0, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 0.7243, "high": 0.7248, "low": 0.7217, "close": 0.7223, "volume": 2061.3, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 0.7229, "high": 0.7229, "low": 0.7204, "close": 0.7204, "volume": 12.0, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 0.7195, "high": 0.7265, "low": 0.7138, "close": 0.7265, "volume": 9149.9, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 0.725, "high": 0.7332, "low": 0.725, "close": 0.7291, "volume": 9279.6, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 0.7313, "high": 0.7359, "low": 0.7301, "close": 0.7313, "volume": 8535.7, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 0.7335, "high": 0.7335, "low": 0.7246, "close": 0.7253, "volume": 873.2, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 0.7271, "high": 0.7362, "low": 0.7186, "close": 0.7318, "volume": 2719.6, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 0.7335, "high": 0.7389, "low": 0.7293, "close": 0.7372, "volume": 64630.5, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 0.7348, "high": 0.7358, "low": 0.7139, "close": 0.716, "volume": 13000.6, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 0.7139, "high": 0.7256, "low": 0.712, "close": 0.7256, "volume": 21100.8, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 0.7268, "high": 0.7345, "low": 0.725, "close": 0.7313, "volume": 3773.5, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 0.7325, "high": 0.7461, "low": 0.7298, "close": 0.7461, "volume": 98130.1, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 0.7461, "high": 0.7461, "low": 0.7291, "close": 0.7345, "volume": 6825.5, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 0.7335, "high": 0.7381, "low": 0.7232, "close": 0.7233, "volume": 112294.7, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 0.7232, "high": 0.7275, "low": 0.7223, "close": 0.7275, "volume": 9546.2, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 0.7255, "high": 0.7379, "low": 0.7247, "close": 0.7353, "volume": 3418.4, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 0.7335, "high": 0.7416, "low": 0.7334, "close": 0.7409, "volume": 113025.8, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 0.7419, "high": 0.7489, "low": 0.7419, "close": 0.7458, "volume": 19146.6, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 0.745, "high": 0.7505, "low": 0.7418, "close": 0.7501, "volume": 2421.5, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 0.7501, "high": 0.7505, "low": 0.746, "close": 0.746, "volume": 22697.2, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 0.7467, "high": 0.7467, "low": 0.7335, "close": 0.737, "volume": 6344.7, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 0.7393, "high": 0.741, "low": 0.7379, "close": 0.7379, "volume": 644.0, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 0.7367, "high": 0.7405, "low": 0.7333, "close": 0.7405, "volume": 1975.0, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 0.741, "high": 0.7449, "low": 0.741, "close": 0.7423, "volume": 782.4, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 0.7405, "high": 0.7457, "low": 0.7393, "close": 0.7457, "volume": 1455.3, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 0.7448, "high": 0.7489, "low": 0.7448, "close": 0.7471, "volume": 197.7, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 0.7467, "high": 0.7521, "low": 0.7452, "close": 0.7518, "volume": 4494.1, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 0.7521, "high": 0.7546, "low": 0.7482, "close": 0.7512, "volume": 6228.5, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 0.7504, "high": 0.7504, "low": 0.7435, "close": 0.7435, "volume": 3014.1, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 0.7445, "high": 0.7453, "low": 0.7429, "close": 0.744, "volume": 1146.5, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 0.7447, "high": 0.7511, "low": 0.7435, "close": 0.7489, "volume": 57438.2, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 0.7477, "high": 0.7533, "low": 0.7467, "close": 0.7489, "volume": 274390.0, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 0.7511, "high": 0.7573, "low": 0.7449, "close": 0.7572, "volume": 6541.8, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 0.7575, "high": 0.76, "low": 0.7436, "close": 0.7509, "volume": 48461.4, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 0.7511, "high": 0.7609, "low": 0.7489, "close": 0.7599, "volume": 28343.1, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 0.7605, "high": 0.77, "low": 0.7593, "close": 0.7623, "volume": 147329.9, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 0.7666, "high": 0.7703, "low": 0.7627, "close": 0.7627, "volume": 6089.0, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 0.763, "high": 0.7655, "low": 0.7586, "close": 0.7621, "volume": 7710.5, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 0.7643, "high": 0.781, "low": 0.7643, "close": 0.774, "volume": 218824.0, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 0.774, "high": 0.7851, "low": 0.7721, "close": 0.776, "volume": 60064.3, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 0.7783, "high": 0.7822, "low": 0.7654, "close": 0.7669, "volume": 20036.1, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 0.7654, "high": 0.7654, "low": 0.7593, "close": 0.7646, "volume": 11578.6, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 0.7635, "high": 0.7716, "low": 0.7621, "close": 0.7632, "volume": 13476.4, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 0.763, "high": 0.7666, "low": 0.7449, "close": 0.7493, "volume": 13111.2, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 0.7494, "high": 0.7544, "low": 0.7489, "close": 0.7537, "volume": 8347.2, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 0.7547, "high": 0.7547, "low": 0.7409, "close": 0.7444, "volume": 3176.2, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 0.7455, "high": 0.7533, "low": 0.7434, "close": 0.7533, "volume": 1946.1, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 0.7526, "high": 0.7694, "low": 0.7511, "close": 0.7694, "volume": 30939.3, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 0.7695, "high": 0.7791, "low": 0.7673, "close": 0.7739, "volume": 10399.4, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 0.7745, "high": 0.7745, "low": 0.7655, "close": 0.7735, "volume": 1939.9, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 0.7712, "high": 0.7859, "low": 0.7689, "close": 0.7859, "volume": 19117.0, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 0.7858, "high": 0.8155, "low": 0.7835, "close": 0.8074, "volume": 216557.1, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 0.8107, "high": 0.8241, "low": 0.8084, "close": 0.8202, "volume": 26679.4, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 0.8179, "high": 0.8185, "low": 0.8124, "close": 0.815, "volume": 3622.0, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 0.8167, "high": 0.8188, "low": 0.7984, "close": 0.8097, "volume": 47247.6, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 0.8097, "high": 0.8101, "low": 0.788, "close": 0.7982, "volume": 33611.2, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 0.7987, "high": 0.8064, "low": 0.7962, "close": 0.8035, "volume": 15871.1, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 0.8011, "high": 0.8035, "low": 0.791, "close": 0.8035, "volume": 13618.2, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 0.8042, "high": 0.8052, "low": 0.7857, "close": 0.7919, "volume": 22069.9, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 0.7942, "high": 0.8024, "low": 0.7866, "close": 0.8024, "volume": 7845.1, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 0.8026, "high": 0.8144, "low": 0.8026, "close": 0.8144, "volume": 37279.7, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 0.8148, "high": 0.8163, "low": 0.7984, "close": 0.7984, "volume": 20494.9, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 0.8, "high": 0.8023, "low": 0.7883, "close": 0.7988, "volume": 54092.8, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 0.8011, "high": 0.82, "low": 0.8011, "close": 0.82, "volume": 98214.2, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 0.82, "high": 0.8358, "low": 0.8158, "close": 0.8243, "volume": 44793.7, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 0.8242, "high": 0.8373, "low": 0.8194, "close": 0.8194, "volume": 58349.7, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 0.8227, "high": 0.8557, "low": 0.8203, "close": 0.8555, "volume": 95602.3, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 0.8557, "high": 0.86, "low": 0.8451, "close": 0.8546, "volume": 204200.5, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 0.8546, "high": 0.8546, "low": 0.8431, "close": 0.8505, "volume": 44570.6, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 0.8514, "high": 0.864, "low": 0.8509, "close": 0.8589, "volume": 318874.3, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 0.8594, "high": 0.8677, "low": 0.8531, "close": 0.8617, "volume": 45437.0, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 0.8599, "high": 0.8791, "low": 0.8586, "close": 0.8766, "volume": 71318.5, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 0.8777, "high": 0.8785, "low": 0.8601, "close": 0.8777, "volume": 88221.5, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 0.8784, "high": 0.8943, "low": 0.8525, "close": 0.8525, "volume": 80636.4, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 0.8571, "high": 0.8653, "low": 0.8445, "close": 0.8518, "volume": 7084.0, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 0.8496, "high": 0.8567, "low": 0.8457, "close": 0.8567, "volume": 13586.5, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 0.8533, "high": 0.8583, "low": 0.8457, "close": 0.8555, "volume": 111518.4, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 0.8557, "high": 0.8557, "low": 0.8413, "close": 0.8515, "volume": 55428.9, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 0.8509, "high": 0.8608, "low": 0.8499, "close": 0.8598, "volume": 6324.1, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 0.8572, "high": 0.8596, "low": 0.8482, "close": 0.857, "volume": 141460.7, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 0.8573, "high": 0.8621, "low": 0.8299, "close": 0.8372, "volume": 177708.0, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 0.8371, "high": 0.8371, "low": 0.81, "close": 0.8215, "volume": 40158.3, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 0.8235, "high": 0.8306, "low": 0.8203, "close": 0.8275, "volume": 164024.1, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 0.8299, "high": 0.8347, "low": 0.8251, "close": 0.8299, "volume": 19345.2, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 0.8314, "high": 0.8314, "low": 0.8203, "close": 0.821, "volume": 43976.8, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 0.821, "high": 0.8251, "low": 0.8116, "close": 0.818, "volume": 145430.0, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 0.8155, "high": 0.8155, "low": 0.7966, "close": 0.8107, "volume": 52494.0, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 0.8107, "high": 0.8227, "low": 0.8104, "close": 0.8145, "volume": 47453.2, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 0.8125, "high": 0.8222, "low": 0.8089, "close": 0.8092, "volume": 83144.3, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 0.8089, "high": 0.8155, "low": 0.8035, "close": 0.8155, "volume": 4249.1, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 0.8155, "high": 0.8219, "low": 0.8089, "close": 0.8089, "volume": 69047.6, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 0.809, "high": 0.8203, "low": 0.8026, "close": 0.82, "volume": 56835.9, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 0.8179, "high": 0.8236, "low": 0.8134, "close": 0.8236, "volume": 6714.9, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 0.8241, "high": 0.8306, "low": 0.8228, "close": 0.8262, "volume": 6901.2, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 0.8275, "high": 0.8366, "low": 0.8275, "close": 0.8316, "volume": 7533.1, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 0.8318, "high": 0.8318, "low": 0.8257, "close": 0.8257, "volume": 992.9, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 0.8294, "high": 0.8299, "low": 0.8216, "close": 0.8216, "volume": 541.1, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 0.8251, "high": 0.8275, "low": 0.8243, "close": 0.8275, "volume": 207.4, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 0.8257, "high": 0.8257, "low": 0.82, "close": 0.8253, "volume": 874.6, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 0.827, "high": 0.8357, "low": 0.8263, "close": 0.8323, "volume": 3284.8, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 0.8334, "high": 0.8347, "low": 0.8272, "close": 0.8272, "volume": 233.7, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 0.8283, "high": 0.8299, "low": 0.8183, "close": 0.8183, "volume": 12932.5, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 0.8202, "high": 0.8282, "low": 0.8152, "close": 0.8282, "volume": 1243.3, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 0.8282, "high": 0.8289, "low": 0.8227, "close": 0.8227, "volume": 16810.0, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 0.8251, "high": 0.8251, "low": 0.8116, "close": 0.8116, "volume": 3094.3, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 0.8123, "high": 0.8255, "low": 0.8123, "close": 0.8208, "volume": 4114.4, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 0.8222, "high": 0.8281, "low": 0.8157, "close": 0.8245, "volume": 89682.5, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 0.826, "high": 0.827, "low": 0.8203, "close": 0.8203, "volume": 2838.8, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 0.8227, "high": 0.828, "low": 0.8227, "close": 0.8251, "volume": 1309.1, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 0.8248, "high": 0.8345, "low": 0.8227, "close": 0.829, "volume": 78020.7, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 0.8287, "high": 0.8346, "low": 0.8287, "close": 0.8299, "volume": 1431.5, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 0.8275, "high": 0.8275, "low": 0.8176, "close": 0.825, "volume": 2265.6, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 0.8251, "high": 0.8256, "low": 0.8229, "close": 0.8229, "volume": 174.8, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 0.8249, "high": 0.8306, "low": 0.8249, "close": 0.8306, "volume": 4859.1, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 0.8275, "high": 0.8281, "low": 0.823, "close": 0.8275, "volume": 8818.5, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 0.8299, "high": 0.8378, "low": 0.8299, "close": 0.8323, "volume": 6600.5, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 0.8318, "high": 0.8323, "low": 0.8292, "close": 0.8307, "volume": 60.6, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 0.8327, "high": 0.8449, "low": 0.8322, "close": 0.8421, "volume": 8047.9, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 0.8412, "high": 0.8467, "low": 0.8375, "close": 0.8375, "volume": 110709.5, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 0.8375, "high": 0.842, "low": 0.8312, "close": 0.842, "volume": 35826.8, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 0.8407, "high": 0.8407, "low": 0.8361, "close": 0.8371, "volume": 937.1, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 0.8396, "high": 0.849, "low": 0.8396, "close": 0.8435, "volume": 1327.8, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 0.8461, "high": 0.8558, "low": 0.8461, "close": 0.8558, "volume": 14302.6, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 0.8559, "high": 0.8603, "low": 0.8494, "close": 0.8521, "volume": 14127.7, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 0.8543, "high": 0.8546, "low": 0.849, "close": 0.849, "volume": 862.0, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 0.8521, "high": 0.8552, "low": 0.8497, "close": 0.8521, "volume": 1411.4, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 0.8506, "high": 0.8552, "low": 0.8471, "close": 0.8521, "volume": 2329.2, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 0.8546, "high": 0.8668, "low": 0.8546, "close": 0.8665, "volume": 145013.5, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 0.8639, "high": 0.8699, "low": 0.8552, "close": 0.8629, "volume": 7315.7, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 0.8625, "high": 0.8729, "low": 0.8596, "close": 0.8714, "volume": 83775.7, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 0.8709, "high": 0.8758, "low": 0.8669, "close": 0.8729, "volume": 93473.9, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 0.8706, "high": 0.8729, "low": 0.8578, "close": 0.8578, "volume": 140656.5, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 0.8597, "high": 0.8696, "low": 0.8571, "close": 0.8696, "volume": 19388.7, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 0.8705, "high": 0.8773, "low": 0.8693, "close": 0.8721, "volume": 139741.7, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 0.8696, "high": 0.8772, "low": 0.8621, "close": 0.8722, "volume": 7360.1, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 0.8713, "high": 0.8738, "low": 0.86, "close": 0.8738, "volume": 11011.8, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 0.8708, "high": 0.8728, "low": 0.8385, "close": 0.8587, "volume": 274596.2, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 0.8571, "high": 0.8626, "low": 0.8521, "close": 0.8571, "volume": 5737.5, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 0.8578, "high": 0.8578, "low": 0.8431, "close": 0.8521, "volume": 168116.2, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 0.8532, "high": 0.8583, "low": 0.8421, "close": 0.8571, "volume": 137808.7, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 0.8579, "high": 0.8693, "low": 0.8579, "close": 0.8693, "volume": 6607.0, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 0.8689, "high": 0.8705, "low": 0.8653, "close": 0.866, "volume": 126323.7, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 0.866, "high": 0.8704, "low": 0.8639, "close": 0.8695, "volume": 3784.0, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 0.8692, "high": 0.8797, "low": 0.868, "close": 0.8797, "volume": 13045.4, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 0.8797, "high": 0.8864, "low": 0.8726, "close": 0.8841, "volume": 78465.3, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 0.8848, "high": 0.8969, "low": 0.8848, "close": 0.8928, "volume": 168450.4, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 0.8939, "high": 0.904, "low": 0.8911, "close": 0.893, "volume": 82955.0, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 0.8942, "high": 0.8942, "low": 0.8812, "close": 0.887, "volume": 5736.5, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 0.8871, "high": 0.8932, "low": 0.8807, "close": 0.8932, "volume": 572.6, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 0.8932, "high": 0.9107, "low": 0.891, "close": 0.9107, "volume": 27872.8, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 0.9109, "high": 0.9247, "low": 0.9006, "close": 0.9192, "volume": 41511.3, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 0.9224, "high": 0.9252, "low": 0.9147, "close": 0.9199, "volume": 27924.1, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 0.9215, "high": 0.932, "low": 0.9179, "close": 0.926, "volume": 241196.3, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 0.9227, "high": 0.9244, "low": 0.9107, "close": 0.9107, "volume": 11910.2, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 0.9102, "high": 0.9116, "low": 0.8886, "close": 0.8987, "volume": 99980.3, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 0.898, "high": 0.9051, "low": 0.895, "close": 0.8999, "volume": 162802.4, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 0.8995, "high": 0.9027, "low": 0.8843, "close": 0.8843, "volume": 111978.7, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 0.8841, "high": 0.8902, "low": 0.8762, "close": 0.8765, "volume": 20828.1, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 0.8771, "high": 0.8876, "low": 0.874, "close": 0.8848, "volume": 22626.8, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 0.8806, "high": 0.8925, "low": 0.879, "close": 0.885, "volume": 23805.0, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 0.8847, "high": 0.891, "low": 0.8836, "close": 0.8881, "volume": 12443.8, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 0.8893, "high": 0.8902, "low": 0.8841, "close": 0.8897, "volume": 67817.7, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 0.8895, "high": 0.896, "low": 0.8862, "close": 0.8867, "volume": 60984.8, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 0.8874, "high": 0.9031, "low": 0.8687, "close": 0.9012, "volume": 235595.6, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 0.9019, "high": 0.9089, "low": 0.8886, "close": 0.8913, "volume": 84107.0, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 0.8881, "high": 0.8928, "low": 0.8758, "close": 0.8862, "volume": 165992.7, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 0.8824, "high": 0.885, "low": 0.856, "close": 0.856, "volume": 32965.8, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 0.8596, "high": 0.8746, "low": 0.8592, "close": 0.8728, "volume": 10572.7, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 0.8696, "high": 0.8783, "low": 0.8696, "close": 0.8749, "volume": 3712.6, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 0.8742, "high": 0.8826, "low": 0.8695, "close": 0.8695, "volume": 8839.4, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 0.8688, "high": 0.8688, "low": 0.855, "close": 0.8639, "volume": 23728.3, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 0.8621, "high": 0.8704, "low": 0.8552, "close": 0.8704, "volume": 4827.7, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 0.8689, "high": 0.8773, "low": 0.8689, "close": 0.8773, "volume": 6317.5, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 0.8765, "high": 0.882, "low": 0.8721, "close": 0.8772, "volume": 2634.0, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 0.8784, "high": 0.8798, "low": 0.8731, "close": 0.8765, "volume": 9015.1, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 0.8746, "high": 0.8913, "low": 0.8646, "close": 0.8657, "volume": 82181.2, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 0.8636, "high": 0.8792, "low": 0.8583, "close": 0.8792, "volume": 29486.2, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 0.8795, "high": 0.8902, "low": 0.8792, "close": 0.8798, "volume": 11373.5, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 0.8792, "high": 0.8902, "low": 0.8772, "close": 0.8826, "volume": 6432.8, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 0.885, "high": 0.886, "low": 0.8742, "close": 0.8824, "volume": 82879.6, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 0.8824, "high": 0.8919, "low": 0.8807, "close": 0.8907, "volume": 60101.6, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 0.8876, "high": 0.8939, "low": 0.8766, "close": 0.8766, "volume": 152154.9, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 0.8798, "high": 0.8923, "low": 0.8798, "close": 0.8921, "volume": 128916.0, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 0.8923, "high": 0.8923, "low": 0.8862, "close": 0.8902, "volume": 1181.6, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 0.8923, "high": 0.8964, "low": 0.8913, "close": 0.8947, "volume": 8508.2, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 0.893, "high": 0.9034, "low": 0.8914, "close": 0.9021, "volume": 119786.6, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 0.9006, "high": 0.9006, "low": 0.891, "close": 0.891, "volume": 128310.1, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 0.891, "high": 0.891, "low": 0.884, "close": 0.89, "volume": 11360.5, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 0.8878, "high": 0.8902, "low": 0.8831, "close": 0.8858, "volume": 7644.0, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 0.8858, "high": 0.8858, "low": 0.8797, "close": 0.8813, "volume": 8522.2, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 0.8795, "high": 0.889, "low": 0.879, "close": 0.889, "volume": 3966.9, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 0.8874, "high": 0.8874, "low": 0.8809, "close": 0.8838, "volume": 4008.4, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 0.8824, "high": 0.8832, "low": 0.8721, "close": 0.8732, "volume": 8044.1, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 0.8772, "high": 0.8772, "low": 0.8667, "close": 0.8667, "volume": 4618.7, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 0.8665, "high": 0.8736, "low": 0.8665, "close": 0.8736, "volume": 491.4, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 0.8696, "high": 0.8696, "low": 0.8621, "close": 0.8621, "volume": 11466.4, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 0.8617, "high": 0.8626, "low": 0.8561, "close": 0.8626, "volume": 107809.4, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 0.8627, "high": 0.8644, "low": 0.8596, "close": 0.8617, "volume": 2739.2, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 0.8603, "high": 0.8623, "low": 0.8325, "close": 0.8357, "volume": 166500.8, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 0.8358, "high": 0.84, "low": 0.8091, "close": 0.821, "volume": 75746.3, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 0.8179, "high": 0.8312, "low": 0.8137, "close": 0.8266, "volume": 8805.0, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 0.8271, "high": 0.8345, "low": 0.8183, "close": 0.8337, "volume": 22315.7, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 0.8333, "high": 0.8335, "low": 0.812, "close": 0.812, "volume": 56164.8, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 0.8141, "high": 0.817, "low": 0.8, "close": 0.8134, "volume": 35841.1, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 0.8126, "high": 0.8207, "low": 0.8121, "close": 0.8207, "volume": 38207.4, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 0.821, "high": 0.8217, "low": 0.8138, "close": 0.8138, "volume": 4145.6, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 0.8134, "high": 0.818, "low": 0.7933, "close": 0.8084, "volume": 112231.0, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 0.8071, "high": 0.8087, "low": 0.7862, "close": 0.8053, "volume": 22826.8, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 0.8025, "high": 0.8172, "low": 0.8, "close": 0.8129, "volume": 68711.7, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 0.8167, "high": 0.82, "low": 0.8148, "close": 0.8148, "volume": 1896.2, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 0.8151, "high": 0.8244, "low": 0.8111, "close": 0.8226, "volume": 33694.9, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 0.8221, "high": 0.8239, "low": 0.8151, "close": 0.8239, "volume": 39724.1, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 0.8224, "high": 0.8242, "low": 0.8165, "close": 0.8195, "volume": 4856.8, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 0.8197, "high": 0.8233, "low": 0.8167, "close": 0.8178, "volume": 3935.4, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 0.8138, "high": 0.8167, "low": 0.7989, "close": 0.8016, "volume": 3505.2, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 0.7997, "high": 0.8001, "low": 0.7788, "close": 0.7803, "volume": 15909.2, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 0.7814, "high": 0.7913, "low": 0.7639, "close": 0.7722, "volume": 44112.9, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 0.774, "high": 0.7892, "low": 0.7641, "close": 0.7892, "volume": 2416.4, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 0.7858, "high": 0.804, "low": 0.7858, "close": 0.804, "volume": 3871.9, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 0.804, "high": 0.804, "low": 0.7969, "close": 0.8, "volume": 4343.4, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 0.8025, "high": 0.8053, "low": 0.788, "close": 0.7971, "volume": 63100.3, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 0.799, "high": 0.8159, "low": 0.799, "close": 0.8159, "volume": 65463.2, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 0.8159, "high": 0.818, "low": 0.8044, "close": 0.811, "volume": 1787.7, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 0.8101, "high": 0.8141, "low": 0.8025, "close": 0.8025, "volume": 3197.1, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 0.8025, "high": 0.8321, "low": 0.7976, "close": 0.8321, "volume": 12657.1, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 0.8321, "high": 0.8371, "low": 0.818, "close": 0.8224, "volume": 10226.2, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 0.8211, "high": 0.8237, "low": 0.8053, "close": 0.811, "volume": 5877.4, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 0.8138, "high": 0.8274, "low": 0.8138, "close": 0.8264, "volume": 3362.1, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 0.8224, "high": 0.827, "low": 0.8167, "close": 0.8215, "volume": 745.9, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 0.824, "high": 0.826, "low": 0.8167, "close": 0.8181, "volume": 2105.1, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 0.8167, "high": 0.8248, "low": 0.8167, "close": 0.8248, "volume": 3789.5, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 0.8253, "high": 0.8253, "low": 0.8134, "close": 0.8186, "volume": 2520.2, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 0.8138, "high": 0.8176, "low": 0.8095, "close": 0.8155, "volume": 29712.3, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 0.811, "high": 0.811, "low": 0.8014, "close": 0.8066, "volume": 1402.7, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 0.8054, "high": 0.8054, "low": 0.7948, "close": 0.8021, "volume": 21006.1, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 0.8032, "high": 0.811, "low": 0.7969, "close": 0.811, "volume": 19761.9, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 0.8081, "high": 0.811, "low": 0.7941, "close": 0.797, "volume": 1836.8, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 0.7969, "high": 0.8, "low": 0.7835, "close": 0.7945, "volume": 35186.3, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 0.7967, "high": 0.8099, "low": 0.7911, "close": 0.8096, "volume": 8590.3, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 0.8053, "high": 0.8091, "low": 0.7947, "close": 0.7947, "volume": 9467.4, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 0.7978, "high": 0.7997, "low": 0.7907, "close": 0.7967, "volume": 6008.4, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 0.7941, "high": 0.8034, "low": 0.7866, "close": 0.7968, "volume": 5698.1, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 0.7968, "high": 0.8055, "low": 0.7886, "close": 0.7913, "volume": 935.2, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 0.7893, "high": 0.8065, "low": 0.788, "close": 0.8045, "volume": 3160.4, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 0.8061, "high": 0.8123, "low": 0.8053, "close": 0.8089, "volume": 4596.3, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 0.811, "high": 0.8172, "low": 0.8106, "close": 0.8106, "volume": 1380.3, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 0.8138, "high": 0.818, "low": 0.8044, "close": 0.8081, "volume": 2245.4, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 0.809, "high": 0.8091, "low": 0.7997, "close": 0.8043, "volume": 2735.2, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 0.8049, "high": 0.8049, "low": 0.7788, "close": 0.7826, "volume": 14896.9, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 0.778, "high": 0.7859, "low": 0.7756, "close": 0.7853, "volume": 11207.8, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 0.7858, "high": 0.7918, "low": 0.7797, "close": 0.791, "volume": 28746.1, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 0.7918, "high": 0.7951, "low": 0.7898, "close": 0.7947, "volume": 2644.4, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 0.7947, "high": 0.7967, "low": 0.7913, "close": 0.7913, "volume": 795.0, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 0.7917, "high": 0.7993, "low": 0.7907, "close": 0.7956, "volume": 2796.9, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 0.7937, "high": 0.8086, "low": 0.7934, "close": 0.8064, "volume": 21240.1, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 0.8086, "high": 0.8149, "low": 0.8085, "close": 0.8134, "volume": 3616.5, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 0.8138, "high": 0.8167, "low": 0.8124, "close": 0.8167, "volume": 1797.7, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 0.814, "high": 0.8167, "low": 0.8133, "close": 0.8167, "volume": 1500.5, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 0.8153, "high": 0.8194, "low": 0.8117, "close": 0.8191, "volume": 41949.5, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 0.8182, "high": 0.82, "low": 0.8145, "close": 0.8145, "volume": 622.5, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 0.8151, "high": 0.8273, "low": 0.8151, "close": 0.8257, "volume": 4528.7, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 0.8265, "high": 0.8265, "low": 0.8197, "close": 0.8242, "volume": 3686.6, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 0.8238, "high": 0.827, "low": 0.8229, "close": 0.8251, "volume": 87202.4, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 0.8234, "high": 0.8263, "low": 0.821, "close": 0.8254, "volume": 1018.1, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 0.8253, "high": 0.8253, "low": 0.8186, "close": 0.8186, "volume": 534.2, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 0.8191, "high": 0.8196, "low": 0.8178, "close": 0.8194, "volume": 204.4, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 0.8224, "high": 0.8244, "low": 0.8224, "close": 0.8244, "volume": 32.5, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 0.8237, "high": 0.8258, "low": 0.8232, "close": 0.8258, "volume": 5642.6, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 0.8274, "high": 0.8282, "low": 0.8253, "close": 0.8262, "volume": 368.5, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 0.8258, "high": 0.8258, "low": 0.8224, "close": 0.8226, "volume": 413.7, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 0.8236, "high": 0.8268, "low": 0.8224, "close": 0.8268, "volume": 41764.0, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 0.8265, "high": 0.8314, "low": 0.8264, "close": 0.8314, "volume": 1577.1, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 0.8282, "high": 0.8338, "low": 0.8264, "close": 0.8303, "volume": 1808.4, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 0.8311, "high": 0.8321, "low": 0.8275, "close": 0.8313, "volume": 2002.8, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 0.8338, "high": 0.8377, "low": 0.8307, "close": 0.834, "volume": 1827.0, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 0.8318, "high": 0.8318, "low": 0.8261, "close": 0.8261, "volume": 1503.0, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 0.8265, "high": 0.8282, "low": 0.8223, "close": 0.8282, "volume": 1229.1, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 0.8272, "high": 0.8291, "low": 0.8241, "close": 0.8291, "volume": 7971.2, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 0.8279, "high": 0.8279, "low": 0.8247, "close": 0.8258, "volume": 2659.3, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 0.8243, "high": 0.8282, "low": 0.8243, "close": 0.8282, "volume": 211.8, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 0.8292, "high": 0.8311, "low": 0.8243, "close": 0.8243, "volume": 361.2, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 0.8242, "high": 0.8242, "low": 0.8194, "close": 0.8202, "volume": 2838.7, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 0.8202, "high": 0.8234, "low": 0.8181, "close": 0.8202, "volume": 794.4, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 0.8244, "high": 0.827, "low": 0.8244, "close": 0.8262, "volume": 4741.0, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 0.8239, "high": 0.83, "low": 0.8234, "close": 0.83, "volume": 13314.4, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 0.828, "high": 0.8299, "low": 0.828, "close": 0.8299, "volume": 475.0, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 0.8275, "high": 0.832, "low": 0.8275, "close": 0.832, "volume": 1185.9, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 0.8329, "high": 0.8385, "low": 0.8329, "close": 0.8349, "volume": 4031.5, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 0.8337, "high": 0.8341, "low": 0.828, "close": 0.828, "volume": 5223.2, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 0.8279, "high": 0.8279, "low": 0.8235, "close": 0.8235, "volume": 660.4, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 0.8226, "high": 0.8233, "low": 0.8166, "close": 0.8198, "volume": 4722.7, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 0.82, "high": 0.82, "low": 0.8149, "close": 0.8149, "volume": 1175.8, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 0.8195, "high": 0.8311, "low": 0.8195, "close": 0.8299, "volume": 503.8, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 0.8253, "high": 0.8253, "low": 0.8244, "close": 0.8244, "volume": 30.4, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 0.8224, "high": 0.8253, "low": 0.819, "close": 0.8253, "volume": 1093.0, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 0.8282, "high": 0.8293, "low": 0.8194, "close": 0.8194, "volume": 3760.0, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 0.8224, "high": 0.823, "low": 0.8154, "close": 0.8154, "volume": 8980.9, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 0.8183, "high": 0.8215, "low": 0.8155, "close": 0.8215, "volume": 594.0, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 0.8215, "high": 0.833, "low": 0.8215, "close": 0.8224, "volume": 657.6, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 0.8232, "high": 0.8263, "low": 0.8203, "close": 0.8253, "volume": 6746.9, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 0.8271, "high": 0.8301, "low": 0.8257, "close": 0.8257, "volume": 6239.8, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 0.8258, "high": 0.8294, "low": 0.8228, "close": 0.8252, "volume": 14345.9, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 0.8282, "high": 0.831, "low": 0.8281, "close": 0.8283, "volume": 227.5, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 0.8263, "high": 0.8311, "low": 0.8262, "close": 0.8311, "volume": 1167.4, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 0.8318, "high": 0.8377, "low": 0.8318, "close": 0.834, "volume": 38116.6, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 0.8344, "high": 0.8344, "low": 0.8263, "close": 0.8304, "volume": 362.0, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 0.8304, "high": 0.8402, "low": 0.8304, "close": 0.8354, "volume": 26253.9, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 0.8315, "high": 0.8315, "low": 0.8253, "close": 0.8267, "volume": 1925.8, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 0.8282, "high": 0.8436, "low": 0.8282, "close": 0.8411, "volume": 3103.1, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 0.8413, "high": 0.8428, "low": 0.8371, "close": 0.8404, "volume": 3896.6, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 0.8428, "high": 0.8436, "low": 0.8347, "close": 0.8409, "volume": 1545.6, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 0.8434, "high": 0.8549, "low": 0.8416, "close": 0.8539, "volume": 8600.5, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 0.853, "high": 0.8539, "low": 0.845, "close": 0.8477, "volume": 5618.3, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 0.845, "high": 0.8451, "low": 0.8353, "close": 0.8411, "volume": 84534.5, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 0.837, "high": 0.8399, "low": 0.8323, "close": 0.8323, "volume": 2002.2, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 0.8338, "high": 0.837, "low": 0.8301, "close": 0.8344, "volume": 4561.9, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 0.834, "high": 0.8384, "low": 0.828, "close": 0.828, "volume": 2294.7, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 0.8289, "high": 0.8305, "low": 0.8253, "close": 0.8305, "volume": 606.5, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 0.8296, "high": 0.8336, "low": 0.8296, "close": 0.8316, "volume": 1690.7, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 0.8282, "high": 0.8292, "low": 0.8157, "close": 0.8159, "volume": 13011.6, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 0.8195, "high": 0.8198, "low": 0.8025, "close": 0.8053, "volume": 49415.6, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 0.8062, "high": 0.811, "low": 0.8025, "close": 0.8025, "volume": 6863.5, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 0.8029, "high": 0.8081, "low": 0.802, "close": 0.8053, "volume": 678.1, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 0.8052, "high": 0.8064, "low": 0.7997, "close": 0.8036, "volume": 2692.2, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 0.8001, "high": 0.8001, "low": 0.7928, "close": 0.7952, "volume": 16216.7, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 0.7984, "high": 0.8024, "low": 0.793, "close": 0.7969, "volume": 62296.7, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 0.7984, "high": 0.7984, "low": 0.7901, "close": 0.7941, "volume": 4737.7, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 0.793, "high": 0.7992, "low": 0.7897, "close": 0.7931, "volume": 3449.7, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 0.7931, "high": 0.7943, "low": 0.7876, "close": 0.7913, "volume": 16044.6, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 0.7925, "high": 0.795, "low": 0.7898, "close": 0.7898, "volume": 2165.3, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 0.7932, "high": 0.7998, "low": 0.7841, "close": 0.7941, "volume": 3706.3, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 0.7943, "high": 0.7976, "low": 0.7886, "close": 0.7886, "volume": 37967.3, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 0.7879, "high": 0.7886, "low": 0.7807, "close": 0.7821, "volume": 54278.6, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 0.7854, "high": 0.793, "low": 0.7854, "close": 0.7915, "volume": 471.2, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 0.7941, "high": 0.7964, "low": 0.7886, "close": 0.7886, "volume": 31290.7, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 0.7908, "high": 0.7959, "low": 0.7906, "close": 0.7959, "volume": 723.1, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 0.7961, "high": 0.8027, "low": 0.7961, "close": 0.8024, "volume": 2978.3, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 0.8028, "high": 0.8087, "low": 0.8028, "close": 0.8087, "volume": 1223.9, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 0.809, "high": 0.809, "low": 0.8022, "close": 0.8022, "volume": 282.9, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 0.8017, "high": 0.8029, "low": 0.7997, "close": 0.7998, "volume": 2290.7, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 0.7997, "high": 0.7997, "low": 0.7901, "close": 0.7901, "volume": 6132.2, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 0.7902, "high": 0.7957, "low": 0.7902, "close": 0.7957, "volume": 6191.9, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 0.7969, "high": 0.8048, "low": 0.7969, "close": 0.8048, "volume": 1572.7, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 0.7998, "high": 0.8038, "low": 0.7928, "close": 0.7928, "volume": 340.5, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 0.7916, "high": 0.7916, "low": 0.7764, "close": 0.7803, "volume": 36785.4, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 0.7776, "high": 0.7839, "low": 0.7776, "close": 0.7831, "volume": 6300.4, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 0.7803, "high": 0.7807, "low": 0.77, "close": 0.7804, "volume": 1908.1, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 0.7801, "high": 0.7869, "low": 0.7801, "close": 0.783, "volume": 4921.8, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 0.7828, "high": 0.7831, "low": 0.7783, "close": 0.7813, "volume": 4152.8, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 0.781, "high": 0.7831, "low": 0.776, "close": 0.7764, "volume": 2608.9, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 0.7749, "high": 0.7807, "low": 0.7707, "close": 0.7707, "volume": 10208.0, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 0.7749, "high": 0.7831, "low": 0.7722, "close": 0.7831, "volume": 1468.3, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 0.7829, "high": 0.783, "low": 0.7776, "close": 0.7826, "volume": 1752.2, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 0.7829, "high": 0.7834, "low": 0.7809, "close": 0.7834, "volume": 10988.3, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 0.7817, "high": 0.7837, "low": 0.7752, "close": 0.7807, "volume": 1509.1, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 0.7807, "high": 0.7866, "low": 0.7749, "close": 0.7861, "volume": 11085.7, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 0.7847, "high": 0.7886, "low": 0.7847, "close": 0.7881, "volume": 4158.4, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 0.7858, "high": 0.7882, "low": 0.7858, "close": 0.7882, "volume": 229.0, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 0.7868, "high": 0.7882, "low": 0.7789, "close": 0.7789, "volume": 605.2, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 0.7789, "high": 0.7852, "low": 0.7753, "close": 0.7837, "volume": 1098.3, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 0.7854, "high": 0.7858, "low": 0.784, "close": 0.7853, "volume": 2076.8, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 0.7853, "high": 0.7853, "low": 0.7776, "close": 0.7776, "volume": 2193.0, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 0.7803, "high": 0.7848, "low": 0.7776, "close": 0.7803, "volume": 99.5, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 0.7794, "high": 0.7798, "low": 0.7692, "close": 0.7695, "volume": 5163.9, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 0.7722, "high": 0.775, "low": 0.7665, "close": 0.7665, "volume": 4575.2, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 0.7692, "high": 0.7695, "low": 0.7534, "close": 0.7561, "volume": 9869.1, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 0.7566, "high": 0.7624, "low": 0.7527, "close": 0.7624, "volume": 6101.4, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 0.7625, "high": 0.7645, "low": 0.7582, "close": 0.7616, "volume": 2279.5, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 0.7627, "high": 0.7769, "low": 0.7594, "close": 0.7769, "volume": 131382.6, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 0.7771, "high": 0.7771, "low": 0.7695, "close": 0.7722, "volume": 40904.9, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 0.7722, "high": 0.7783, "low": 0.7722, "close": 0.7722, "volume": 12447.8, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 0.7749, "high": 0.7751, "low": 0.7722, "close": 0.7722, "volume": 749.9, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 0.7748, "high": 0.7776, "low": 0.756, "close": 0.756, "volume": 11238.8, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 0.7558, "high": 0.7622, "low": 0.733, "close": 0.7617, "volume": 259914.0, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 0.7617, "high": 0.767, "low": 0.7587, "close": 0.7587, "volume": 14586.2, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 0.7614, "high": 0.7624, "low": 0.7526, "close": 0.7587, "volume": 891.9, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 0.7586, "high": 0.7589, "low": 0.753, "close": 0.753, "volume": 5829.5, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 0.7561, "high": 0.7641, "low": 0.7561, "close": 0.7631, "volume": 1420.4, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 0.7632, "high": 0.7729, "low": 0.7632, "close": 0.7729, "volume": 2281.3, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 0.7706, "high": 0.7749, "low": 0.7684, "close": 0.7726, "volume": 1873.1, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 0.7738, "high": 0.7762, "low": 0.7686, "close": 0.7753, "volume": 22497.1, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 0.7755, "high": 0.7808, "low": 0.7743, "close": 0.78, "volume": 4183.7, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 0.7786, "high": 0.7814, "low": 0.7776, "close": 0.7814, "volume": 4858.0, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 0.7818, "high": 0.7828, "low": 0.7809, "close": 0.7824, "volume": 11519.0, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 0.7803, "high": 0.7831, "low": 0.779, "close": 0.7831, "volume": 10883.6, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 0.7803, "high": 0.7827, "low": 0.78, "close": 0.7827, "volume": 933.8, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 0.7831, "high": 0.7876, "low": 0.7831, "close": 0.7876, "volume": 1356.4, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 0.7858, "high": 0.788, "low": 0.7849, "close": 0.788, "volume": 1590.2, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 0.784, "high": 0.784, "low": 0.7839, "close": 0.7839, "volume": 18.9, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 0.7838, "high": 0.7838, "low": 0.7762, "close": 0.7769, "volume": 415.0, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 0.7776, "high": 0.7776, "low": 0.7711, "close": 0.7718, "volume": 1817.8, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 0.7703, "high": 0.7703, "low": 0.761, "close": 0.7668, "volume": 26967.2, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 0.7668, "high": 0.7668, "low": 0.756, "close": 0.756, "volume": 6786.6, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 0.7558, "high": 0.7623, "low": 0.7541, "close": 0.7603, "volume": 2993.7, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 0.7634, "high": 0.7751, "low": 0.7634, "close": 0.7686, "volume": 3013.8, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 0.7668, "high": 0.7668, "low": 0.7563, "close": 0.7575, "volume": 2885.7, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 0.757, "high": 0.7587, "low": 0.7522, "close": 0.758, "volume": 1216.6, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 0.7578, "high": 0.7578, "low": 0.7503, "close": 0.7515, "volume": 47827.4, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 0.7518, "high": 0.7534, "low": 0.7475, "close": 0.75, "volume": 84686.5, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 0.7508, "high": 0.7534, "low": 0.7443, "close": 0.7482, "volume": 37569.2, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 0.7474, "high": 0.748, "low": 0.74, "close": 0.7418, "volume": 14082.7, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 0.743, "high": 0.7456, "low": 0.7368, "close": 0.7404, "volume": 3514.3, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 0.74, "high": 0.7413, "low": 0.718, "close": 0.7326, "volume": 57171.4, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 0.7347, "high": 0.7348, "low": 0.72, "close": 0.7275, "volume": 57042.7, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 0.7301, "high": 0.738, "low": 0.7292, "close": 0.7362, "volume": 11559.8, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 0.7353, "high": 0.7393, "low": 0.7349, "close": 0.7349, "volume": 3008.3, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 0.7347, "high": 0.7347, "low": 0.7289, "close": 0.7291, "volume": 4734.5, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 0.73, "high": 0.73, "low": 0.7227, "close": 0.7227, "volume": 441.5, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 0.724, "high": 0.7256, "low": 0.7185, "close": 0.7256, "volume": 4287.0, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 0.7275, "high": 0.7275, "low": 0.7224, "close": 0.7224, "volume": 14484.5, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 0.7199, "high": 0.7224, "low": 0.7113, "close": 0.7199, "volume": 10580.4, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 0.7194, "high": 0.726, "low": 0.7194, "close": 0.7199, "volume": 18765.0, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 0.7216, "high": 0.7224, "low": 0.7199, "close": 0.7216, "volume": 998.6, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 0.7218, "high": 0.7272, "low": 0.7198, "close": 0.7272, "volume": 502.6, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 0.7275, "high": 0.7332, "low": 0.725, "close": 0.7271, "volume": 31895.9, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 0.73, "high": 0.7301, "low": 0.7098, "close": 0.7139, "volume": 2312.7, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 0.7128, "high": 0.7359, "low": 0.7099, "close": 0.7359, "volume": 4876.0, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 0.7354, "high": 0.7354, "low": 0.7266, "close": 0.7316, "volume": 11705.3, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 0.7352, "high": 0.7355, "low": 0.7238, "close": 0.7238, "volume": 1095.7, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 0.7238, "high": 0.7275, "low": 0.7194, "close": 0.721, "volume": 6765.5, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 0.7199, "high": 0.7275, "low": 0.7168, "close": 0.7248, "volume": 2884.2, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 0.7256, "high": 0.734, "low": 0.7243, "close": 0.7331, "volume": 11408.1, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 0.7305, "high": 0.7305, "low": 0.7141, "close": 0.7254, "volume": 16730.5, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 0.7275, "high": 0.7301, "low": 0.7238, "close": 0.7238, "volume": 6273.6, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 0.7224, "high": 0.7224, "low": 0.6994, "close": 0.7074, "volume": 44543.7, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 0.7049, "high": 0.7153, "low": 0.7049, "close": 0.7143, "volume": 2574.6, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 0.7136, "high": 0.7197, "low": 0.7115, "close": 0.7197, "volume": 2759.4, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 0.7198, "high": 0.7215, "low": 0.7169, "close": 0.7215, "volume": 3736.7, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 0.7222, "high": 0.7231, "low": 0.7206, "close": 0.7228, "volume": 10334.6, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 0.7232, "high": 0.7237, "low": 0.7214, "close": 0.7236, "volume": 584.0, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 0.7214, "high": 0.7277, "low": 0.7202, "close": 0.7272, "volume": 2325.4, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 0.7275, "high": 0.7275, "low": 0.7243, "close": 0.725, "volume": 2305.8, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 0.7238, "high": 0.7238, "low": 0.7068, "close": 0.7124, "volume": 2279.8, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 0.7099, "high": 0.7224, "low": 0.7064, "close": 0.7224, "volume": 2639.6, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 0.7229, "high": 0.7237, "low": 0.7148, "close": 0.7148, "volume": 171.4, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 0.7174, "high": 0.7174, "low": 0.7132, "close": 0.7132, "volume": 3079.0, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 0.7124, "high": 0.7124, "low": 0.7074, "close": 0.7099, "volume": 100.5, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 0.7124, "high": 0.7174, "low": 0.7099, "close": 0.7144, "volume": 617.0, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 0.7152, "high": 0.7152, "low": 0.7099, "close": 0.7149, "volume": 409.1, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 0.7124, "high": 0.7164, "low": 0.7099, "close": 0.7164, "volume": 1235.2, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 0.7159, "high": 0.7163, "low": 0.7008, "close": 0.7012, "volume": 3418.1, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 0.7044, "high": 0.7074, "low": 0.6963, "close": 0.6991, "volume": 4609.7, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 0.6991, "high": 0.7025, "low": 0.6926, "close": 0.6999, "volume": 3643.9, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 0.7025, "high": 0.705, "low": 0.6916, "close": 0.6938, "volume": 15329.3, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 0.6944, "high": 0.6949, "low": 0.6849, "close": 0.6861, "volume": 15936.8, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 0.6876, "high": 0.7006, "low": 0.6876, "close": 0.6957, "volume": 4688.6, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 0.6946, "high": 0.6987, "low": 0.6945, "close": 0.6979, "volume": 125803.2, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 0.7016, "high": 0.704, "low": 0.6988, "close": 0.7013, "volume": 749.3, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 0.7046, "high": 0.7046, "low": 0.6979, "close": 0.7025, "volume": 5875.7, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 0.702, "high": 0.7036, "low": 0.6977, "close": 0.6977, "volume": 126.9, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 0.6972, "high": 0.7025, "low": 0.6889, "close": 0.7025, "volume": 18867.6, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 0.7046, "high": 0.7064, "low": 0.7033, "close": 0.706, "volume": 611.0, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 0.7074, "high": 0.7136, "low": 0.7074, "close": 0.713, "volume": 5012.9, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 0.7133, "high": 0.7174, "low": 0.7121, "close": 0.7174, "volume": 779.8, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 0.7149, "high": 0.7164, "low": 0.7063, "close": 0.7131, "volume": 64867.1, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 0.7137, "high": 0.715, "low": 0.7124, "close": 0.7124, "volume": 20592.6, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 0.714, "high": 0.7194, "low": 0.7137, "close": 0.7194, "volume": 6855.4, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 0.7195, "high": 0.725, "low": 0.7189, "close": 0.7208, "volume": 5898.3, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 0.725, "high": 0.725, "low": 0.7224, "close": 0.7229, "volume": 1875.7, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 0.7206, "high": 0.7217, "low": 0.7203, "close": 0.7216, "volume": 3948.9, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 0.7246, "high": 0.7256, "low": 0.7239, "close": 0.724, "volume": 7908.1, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 0.7255, "high": 0.7281, "low": 0.7234, "close": 0.7236, "volume": 955.2, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 0.7244, "high": 0.725, "low": 0.7224, "close": 0.725, "volume": 707.3, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 0.7254, "high": 0.7254, "low": 0.7224, "close": 0.7224, "volume": 44.2, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 0.7209, "high": 0.7224, "low": 0.7187, "close": 0.7224, "volume": 815.1, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 0.7227, "high": 0.7258, "low": 0.7227, "close": 0.7257, "volume": 250.1, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 0.7261, "high": 0.7284, "low": 0.7212, "close": 0.7266, "volume": 12482.7, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 0.7276, "high": 0.7276, "low": 0.7251, "close": 0.7265, "volume": 6678.9, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 0.7257, "high": 0.7261, "low": 0.7231, "close": 0.7244, "volume": 10044.6, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 0.7245, "high": 0.7274, "low": 0.7236, "close": 0.7253, "volume": 9828.0, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 0.7228, "high": 0.725, "low": 0.722, "close": 0.725, "volume": 806.1, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 0.7244, "high": 0.7251, "low": 0.7242, "close": 0.7251, "volume": 518.7, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 0.7275, "high": 0.7275, "low": 0.7225, "close": 0.7254, "volume": 1964.1, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 0.7275, "high": 0.7305, "low": 0.7228, "close": 0.7267, "volume": 23621.7, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 0.7275, "high": 0.7414, "low": 0.7257, "close": 0.7413, "volume": 112174.9, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 0.7419, "high": 0.7422, "low": 0.733, "close": 0.733, "volume": 6792.7, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 0.7331, "high": 0.7378, "low": 0.7301, "close": 0.7378, "volume": 1997.5, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 0.739, "high": 0.739, "low": 0.7365, "close": 0.7365, "volume": 2375.4, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 0.7386, "high": 0.7386, "low": 0.7338, "close": 0.7363, "volume": 611.4, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 0.7343, "high": 0.7352, "low": 0.732, "close": 0.7352, "volume": 323.9, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 0.7344, "high": 0.7378, "low": 0.7301, "close": 0.7378, "volume": 4835.0, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 0.7371, "high": 0.7404, "low": 0.7352, "close": 0.7404, "volume": 5759.9, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 0.7387, "high": 0.7404, "low": 0.7378, "close": 0.7404, "volume": 47.6, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 0.7387, "high": 0.7404, "low": 0.7378, "close": 0.7378, "volume": 1581.2, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 0.7352, "high": 0.7408, "low": 0.7352, "close": 0.7396, "volume": 149.0, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 0.7378, "high": 0.7382, "low": 0.7363, "close": 0.7373, "volume": 1041.9, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 0.7392, "high": 0.7415, "low": 0.7392, "close": 0.7408, "volume": 2624.1, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 0.742, "high": 0.7489, "low": 0.7373, "close": 0.7482, "volume": 3259.1, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 0.749, "high": 0.754, "low": 0.7447, "close": 0.7457, "volume": 47127.3, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 0.7451, "high": 0.749, "low": 0.7426, "close": 0.7443, "volume": 2168.7, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 0.7456, "high": 0.7529, "low": 0.7456, "close": 0.7513, "volume": 2241.0, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 0.7512, "high": 0.7587, "low": 0.7496, "close": 0.7514, "volume": 4389.2, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 0.7507, "high": 0.7518, "low": 0.7449, "close": 0.7457, "volume": 7393.9, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 0.745, "high": 0.7459, "low": 0.7419, "close": 0.7432, "volume": 328.5, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 0.7435, "high": 0.7484, "low": 0.7435, "close": 0.7484, "volume": 1912.0, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 0.7508, "high": 0.7556, "low": 0.7508, "close": 0.7556, "volume": 34910.4, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 0.7557, "high": 0.7563, "low": 0.7529, "close": 0.7549, "volume": 32199.2, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 0.7561, "high": 0.7568, "low": 0.7547, "close": 0.7547, "volume": 2845.3, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 0.7535, "high": 0.7579, "low": 0.7517, "close": 0.7579, "volume": 2518.1, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 0.7584, "high": 0.7589, "low": 0.7529, "close": 0.7529, "volume": 940.3, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 0.7543, "high": 0.758, "low": 0.7515, "close": 0.7525, "volume": 2074.7, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 0.7523, "high": 0.7523, "low": 0.7458, "close": 0.7484, "volume": 1060.0, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 0.7478, "high": 0.7478, "low": 0.7453, "close": 0.7471, "volume": 441.8, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 0.7474, "high": 0.7493, "low": 0.7464, "close": 0.7476, "volume": 36920.2, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 0.7508, "high": 0.751, "low": 0.7413, "close": 0.7436, "volume": 16332.4, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 0.7436, "high": 0.7446, "low": 0.7352, "close": 0.7352, "volume": 104338.7, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 0.7352, "high": 0.7381, "low": 0.7344, "close": 0.7365, "volume": 395.5, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 0.7404, "high": 0.7482, "low": 0.7403, "close": 0.7476, "volume": 1601.1, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 0.7505, "high": 0.7581, "low": 0.7505, "close": 0.7541, "volume": 3086.4, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 0.7541, "high": 0.7547, "low": 0.7517, "close": 0.7518, "volume": 2239.7, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 0.751, "high": 0.7511, "low": 0.7378, "close": 0.7404, "volume": 57139.7, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 0.7404, "high": 0.7431, "low": 0.7386, "close": 0.7424, "volume": 2359.3, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 0.7419, "high": 0.7419, "low": 0.7227, "close": 0.7258, "volume": 6962.3, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 0.7239, "high": 0.7311, "low": 0.7199, "close": 0.7224, "volume": 4263.9, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 0.7238, "high": 0.7283, "low": 0.7221, "close": 0.7245, "volume": 20822.9, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 0.7254, "high": 0.7275, "low": 0.7246, "close": 0.7275, "volume": 16220.8, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 0.725, "high": 0.725, "low": 0.7224, "close": 0.7226, "volume": 2221.6, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 0.725, "high": 0.725, "low": 0.7193, "close": 0.7193, "volume": 1354.3, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 0.7212, "high": 0.7254, "low": 0.7212, "close": 0.7212, "volume": 1105.8, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 0.7231, "high": 0.7231, "low": 0.717, "close": 0.7188, "volume": 1204.6, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 0.717, "high": 0.7232, "low": 0.713, "close": 0.7222, "volume": 44284.7, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 0.7241, "high": 0.7279, "low": 0.72, "close": 0.7253, "volume": 54128.1, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 0.725, "high": 0.725, "low": 0.7174, "close": 0.7174, "volume": 534.9, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 0.7174, "high": 0.7194, "low": 0.7152, "close": 0.7194, "volume": 7281.0, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 0.7181, "high": 0.7185, "low": 0.7149, "close": 0.7172, "volume": 4882.1, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 0.7178, "high": 0.7178, "low": 0.7126, "close": 0.7132, "volume": 2871.8, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 0.7125, "high": 0.7125, "low": 0.7112, "close": 0.7125, "volume": 715.6, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 0.7146, "high": 0.7281, "low": 0.7146, "close": 0.727, "volume": 968.6, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 0.725, "high": 0.7259, "low": 0.7203, "close": 0.7259, "volume": 860.8, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 0.7275, "high": 0.7275, "low": 0.7254, "close": 0.7254, "volume": 249.7, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 0.7272, "high": 0.7272, "low": 0.7224, "close": 0.7234, "volume": 267.0, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 0.7226, "high": 0.7279, "low": 0.7226, "close": 0.725, "volume": 4719.7, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 0.7241, "high": 0.7242, "low": 0.7241, "close": 0.7242, "volume": 112.9, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 0.7239, "high": 0.7275, "low": 0.7239, "close": 0.7267, "volume": 682.9, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 0.7267, "high": 0.7282, "low": 0.7203, "close": 0.725, "volume": 569.3, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 0.7231, "high": 0.7275, "low": 0.7224, "close": 0.7275, "volume": 1295.6, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 0.7301, "high": 0.7349, "low": 0.725, "close": 0.7349, "volume": 19007.3, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 0.7349, "high": 0.7419, "low": 0.7326, "close": 0.7419, "volume": 2430.5, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 0.7422, "high": 0.7432, "low": 0.7359, "close": 0.7372, "volume": 61803.5, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 0.7366, "high": 0.743, "low": 0.7366, "close": 0.743, "volume": 575.7, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 0.7439, "high": 0.7476, "low": 0.743, "close": 0.743, "volume": 1668.1, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 0.7447, "high": 0.7447, "low": 0.7409, "close": 0.7409, "volume": 445.6, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 0.743, "high": 0.7434, "low": 0.7388, "close": 0.7388, "volume": 1440.4, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 0.7415, "high": 0.7415, "low": 0.7384, "close": 0.7385, "volume": 951.5, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 0.7412, "high": 0.7432, "low": 0.7408, "close": 0.7432, "volume": 1246.6, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 0.7421, "high": 0.7434, "low": 0.7409, "close": 0.7409, "volume": 3271.2, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 0.7418, "high": 0.7418, "low": 0.7388, "close": 0.7397, "volume": 1948.0, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 0.743, "high": 0.744, "low": 0.7404, "close": 0.7404, "volume": 1535.8, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 0.7381, "high": 0.7403, "low": 0.7356, "close": 0.7356, "volume": 2486.9, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 0.7356, "high": 0.7356, "low": 0.734, "close": 0.7345, "volume": 1338.8, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 0.7343, "high": 0.7378, "low": 0.7343, "close": 0.7352, "volume": 2351.1, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 0.7359, "high": 0.7403, "low": 0.7359, "close": 0.7403, "volume": 719.3, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 0.7404, "high": 0.743, "low": 0.7394, "close": 0.7394, "volume": 1663.9, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 0.7396, "high": 0.7396, "low": 0.7396, "close": 0.7396, "volume": 9.7, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 0.743, "high": 0.7434, "low": 0.743, "close": 0.743, "volume": 2814.8, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 0.7404, "high": 0.7426, "low": 0.7404, "close": 0.7426, "volume": 1083.4, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 0.743, "high": 0.7636, "low": 0.743, "close": 0.7625, "volume": 7434.2, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 0.7599, "high": 0.769, "low": 0.7594, "close": 0.767, "volume": 67709.2, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 0.7691, "high": 0.7727, "low": 0.7656, "close": 0.7691, "volume": 7714.0, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 0.766, "high": 0.7695, "low": 0.755, "close": 0.7666, "volume": 132781.3, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 0.7672, "high": 0.7672, "low": 0.7587, "close": 0.7602, "volume": 9778.5, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 0.7596, "high": 0.7614, "low": 0.7596, "close": 0.7607, "volume": 1179.2, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 0.7626, "high": 0.7627, "low": 0.7443, "close": 0.7542, "volume": 4308.0, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 0.7526, "high": 0.7546, "low": 0.7516, "close": 0.754, "volume": 22374.9, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 0.7542, "high": 0.7543, "low": 0.7508, "close": 0.7522, "volume": 6033.5, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 0.756, "high": 0.7662, "low": 0.7558, "close": 0.7631, "volume": 4954.8, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 0.7661, "high": 0.7695, "low": 0.7646, "close": 0.7646, "volume": 47106.2, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 0.7691, "high": 0.7803, "low": 0.7689, "close": 0.7759, "volume": 40009.0, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 0.7795, "high": 0.7866, "low": 0.7776, "close": 0.7836, "volume": 15563.7, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 0.7858, "high": 0.7877, "low": 0.7814, "close": 0.7877, "volume": 11836.3, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 0.7862, "high": 0.8001, "low": 0.7786, "close": 0.7913, "volume": 111900.5, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 0.7886, "high": 0.7922, "low": 0.7814, "close": 0.7866, "volume": 24971.5, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 0.7886, "high": 0.7913, "low": 0.7854, "close": 0.7886, "volume": 2401.8, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 0.7891, "high": 0.7969, "low": 0.7891, "close": 0.7943, "volume": 55649.1, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 0.7969, "high": 0.7974, "low": 0.7905, "close": 0.791, "volume": 78747.7, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 0.7907, "high": 0.7932, "low": 0.7874, "close": 0.7899, "volume": 6599.1, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 0.79, "high": 0.7989, "low": 0.7892, "close": 0.7955, "volume": 3120.8, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 0.7917, "high": 0.7997, "low": 0.7913, "close": 0.7994, "volume": 3603.5, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 0.7983, "high": 0.8067, "low": 0.7941, "close": 0.7965, "volume": 74501.6, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 0.7968, "high": 0.7999, "low": 0.7966, "close": 0.7999, "volume": 5915.5, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 0.801, "high": 0.8035, "low": 0.7991, "close": 0.7991, "volume": 1638.4, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 0.8024, "high": 0.8057, "low": 0.7999, "close": 0.8, "volume": 9816.1, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 0.7997, "high": 0.7997, "low": 0.7866, "close": 0.7866, "volume": 6191.6, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 0.7912, "high": 0.8011, "low": 0.7912, "close": 0.8011, "volume": 962.3, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 0.8011, "high": 0.8053, "low": 0.7866, "close": 0.7912, "volume": 35772.8, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 0.7887, "high": 0.7887, "low": 0.7776, "close": 0.7815, "volume": 2683.2, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 0.7831, "high": 0.7851, "low": 0.7803, "close": 0.7851, "volume": 12795.4, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 0.7851, "high": 0.7993, "low": 0.7851, "close": 0.7969, "volume": 10614.6, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 0.7978, "high": 0.8004, "low": 0.7909, "close": 0.7945, "volume": 4270.8, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 0.7949, "high": 0.7988, "low": 0.7937, "close": 0.7988, "volume": 7625.2, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 0.7997, "high": 0.7999, "low": 0.7941, "close": 0.7955, "volume": 4421.3, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 0.7966, "high": 0.7985, "low": 0.7948, "close": 0.7965, "volume": 6724.3, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 0.7941, "high": 0.7973, "low": 0.7918, "close": 0.7951, "volume": 8306.7, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 0.7938, "high": 0.7961, "low": 0.7898, "close": 0.7898, "volume": 7769.2, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 0.7914, "high": 0.7935, "low": 0.7888, "close": 0.7906, "volume": 8867.8, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 0.791, "high": 0.7987, "low": 0.791, "close": 0.797, "volume": 1824.5, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 0.797, "high": 0.8003, "low": 0.797, "close": 0.7996, "volume": 662.0, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 0.7977, "high": 0.8, "low": 0.7969, "close": 0.7969, "volume": 3527.1, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 0.7952, "high": 0.802, "low": 0.795, "close": 0.802, "volume": 2057.3, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 0.802, "high": 0.8163, "low": 0.802, "close": 0.8111, "volume": 21023.5, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 0.811, "high": 0.811, "low": 0.802, "close": 0.802, "volume": 3375.7, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 0.8042, "high": 0.807, "low": 0.8019, "close": 0.8069, "volume": 4885.4, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 0.8076, "high": 0.811, "low": 0.8073, "close": 0.8081, "volume": 457.3, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 0.8106, "high": 0.8152, "low": 0.8086, "close": 0.8152, "volume": 3518.5, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 0.814, "high": 0.8172, "low": 0.8138, "close": 0.8142, "volume": 2208.6, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 0.811, "high": 0.811, "low": 0.807, "close": 0.8078, "volume": 6863.4, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 0.8058, "high": 0.8194, "low": 0.8058, "close": 0.8179, "volume": 52149.5, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 0.8181, "high": 0.8193, "low": 0.8035, "close": 0.8035, "volume": 2889.1, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 0.8026, "high": 0.8081, "low": 0.7978, "close": 0.8064, "volume": 21460.9, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 0.8093, "high": 0.8097, "low": 0.8025, "close": 0.8065, "volume": 12594.3, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 0.808, "high": 0.8146, "low": 0.8061, "close": 0.8089, "volume": 5751.8, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 0.8089, "high": 0.8204, "low": 0.8089, "close": 0.8181, "volume": 127255.5, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 0.8192, "high": 0.8192, "low": 0.8157, "close": 0.816, "volume": 7540.4, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 0.8174, "high": 0.8205, "low": 0.816, "close": 0.8166, "volume": 8305.5, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 0.8158, "high": 0.8201, "low": 0.8111, "close": 0.8167, "volume": 9516.9, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 0.815, "high": 0.8167, "low": 0.8057, "close": 0.81, "volume": 7404.9, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 0.8091, "high": 0.814, "low": 0.8043, "close": 0.8043, "volume": 17108.1, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 0.8043, "high": 0.806, "low": 0.802, "close": 0.8023, "volume": 4766.3, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 0.8035, "high": 0.811, "low": 0.8014, "close": 0.811, "volume": 1858.6, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 0.8121, "high": 0.814, "low": 0.8078, "close": 0.814, "volume": 2847.4, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 0.8154, "high": 0.8157, "low": 0.8093, "close": 0.8093, "volume": 2167.3, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 0.8137, "high": 0.8239, "low": 0.8095, "close": 0.8239, "volume": 17059.6, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 0.8233, "high": 0.8339, "low": 0.8233, "close": 0.8339, "volume": 24187.5, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 0.8332, "high": 0.8332, "low": 0.8119, "close": 0.8119, "volume": 13613.3, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 0.8117, "high": 0.8125, "low": 0.8045, "close": 0.811, "volume": 14208.3, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 0.811, "high": 0.8122, "low": 0.791, "close": 0.7941, "volume": 134300.3, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 0.7936, "high": 0.8011, "low": 0.7852, "close": 0.8011, "volume": 7135.3, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 0.7983, "high": 0.8002, "low": 0.7983, "close": 0.799, "volume": 2558.0, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 0.7969, "high": 0.7972, "low": 0.7901, "close": 0.7905, "volume": 2174.6, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 0.7886, "high": 0.7952, "low": 0.7879, "close": 0.7913, "volume": 4822.2, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 0.7905, "high": 0.7941, "low": 0.7905, "close": 0.7933, "volume": 5660.7, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 0.7951, "high": 0.7975, "low": 0.7895, "close": 0.7903, "volume": 5649.4, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 0.7886, "high": 0.804, "low": 0.7886, "close": 0.8007, "volume": 4749.0, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 0.8012, "high": 0.8053, "low": 0.7997, "close": 0.8035, "volume": 4702.7, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 0.8053, "high": 0.8053, "low": 0.801, "close": 0.8033, "volume": 60176.7, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 0.8035, "high": 0.805, "low": 0.7998, "close": 0.8042, "volume": 3323.9, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 0.8028, "high": 0.807, "low": 0.8028, "close": 0.807, "volume": 12619.1, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 0.8072, "high": 0.8081, "low": 0.8053, "close": 0.8066, "volume": 2753.2, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 0.8045, "high": 0.8045, "low": 0.7991, "close": 0.7998, "volume": 4654.8, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 0.7986, "high": 0.7991, "low": 0.7908, "close": 0.7969, "volume": 5835.9, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 0.7989, "high": 0.8005, "low": 0.7974, "close": 0.7974, "volume": 3946.1, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 0.8025, "high": 0.8025, "low": 0.7982, "close": 0.8005, "volume": 1084.7, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 0.8016, "high": 0.8052, "low": 0.7984, "close": 0.802, "volume": 69643.0, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 0.8017, "high": 0.8116, "low": 0.8015, "close": 0.81, "volume": 8528.0, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 0.8113, "high": 0.8288, "low": 0.8113, "close": 0.8279, "volume": 23201.6, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 0.8253, "high": 0.8266, "low": 0.82, "close": 0.8248, "volume": 4543.4, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 0.8261, "high": 0.8327, "low": 0.8261, "close": 0.8277, "volume": 48176.8, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 0.827, "high": 0.8281, "low": 0.82, "close": 0.82, "volume": 1920.3, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 0.824, "high": 0.8252, "low": 0.8218, "close": 0.8252, "volume": 8134.3, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 0.8252, "high": 0.8252, "low": 0.8093, "close": 0.8093, "volume": 6664.9, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 0.8108, "high": 0.8195, "low": 0.8053, "close": 0.8159, "volume": 3711.4, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 0.8159, "high": 0.8159, "low": 0.8134, "close": 0.8134, "volume": 2758.1, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 0.811, "high": 0.8138, "low": 0.8081, "close": 0.8081, "volume": 2131.3, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 0.807, "high": 0.807, "low": 0.7876, "close": 0.7913, "volume": 18865.2, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 0.7917, "high": 0.794, "low": 0.7839, "close": 0.7886, "volume": 15768.0, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 0.7886, "high": 0.7969, "low": 0.7837, "close": 0.7927, "volume": 14638.8, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 0.7966, "high": 0.7969, "low": 0.79, "close": 0.79, "volume": 27643.3, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 0.7898, "high": 0.7956, "low": 0.7886, "close": 0.7956, "volume": 2174.7, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 0.7941, "high": 0.804, "low": 0.7928, "close": 0.7954, "volume": 7405.8, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 0.795, "high": 0.7965, "low": 0.7888, "close": 0.7906, "volume": 170605.6, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 0.79, "high": 0.794, "low": 0.7839, "close": 0.7925, "volume": 12535.0, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 0.7939, "high": 0.7939, "low": 0.7799, "close": 0.7831, "volume": 16794.2, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 0.7832, "high": 0.7854, "low": 0.7804, "close": 0.7807, "volume": 12656.0, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 0.7832, "high": 0.7832, "low": 0.7599, "close": 0.7741, "volume": 48520.0, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 0.7749, "high": 0.7749, "low": 0.7668, "close": 0.7721, "volume": 10930.7, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 0.7712, "high": 0.7746, "low": 0.7712, "close": 0.7746, "volume": 44456.3, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 0.7725, "high": 0.7813, "low": 0.7715, "close": 0.7813, "volume": 19707.2, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 0.7799, "high": 0.7835, "low": 0.7789, "close": 0.7834, "volume": 6776.8, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 0.7824, "high": 0.7875, "low": 0.7824, "close": 0.7859, "volume": 15120.1, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 0.7844, "high": 0.7844, "low": 0.7796, "close": 0.7807, "volume": 3009.5, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 0.7831, "high": 0.7876, "low": 0.7831, "close": 0.7863, "volume": 48998.4, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 0.784, "high": 0.784, "low": 0.7742, "close": 0.775, "volume": 40046.5, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 0.7764, "high": 0.782, "low": 0.7722, "close": 0.782, "volume": 716.0, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 0.7831, "high": 0.7852, "low": 0.7811, "close": 0.7811, "volume": 7858.8, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 0.7803, "high": 0.7831, "low": 0.7776, "close": 0.7803, "volume": 506.0, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 0.7808, "high": 0.7808, "low": 0.7747, "close": 0.7748, "volume": 12959.6, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 0.7744, "high": 0.7744, "low": 0.7699, "close": 0.7699, "volume": 5056.3, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 0.7697, "high": 0.7749, "low": 0.7668, "close": 0.7749, "volume": 2852.9, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 0.775, "high": 0.7952, "low": 0.7743, "close": 0.7917, "volume": 74053.9, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 0.7905, "high": 0.7969, "low": 0.7858, "close": 0.7913, "volume": 8900.3, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 0.7895, "high": 0.806, "low": 0.7895, "close": 0.806, "volume": 25543.6, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 0.8066, "high": 0.8139, "low": 0.8047, "close": 0.8139, "volume": 164357.9, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 0.8119, "high": 0.8235, "low": 0.8119, "close": 0.8227, "volume": 10365.1, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 0.8236, "high": 0.834, "low": 0.8227, "close": 0.8241, "volume": 43608.9, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 0.8272, "high": 0.84, "low": 0.8272, "close": 0.8377, "volume": 27097.6, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 0.8385, "high": 0.8482, "low": 0.8385, "close": 0.8482, "volume": 43209.4, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 0.8482, "high": 0.8556, "low": 0.8476, "close": 0.8519, "volume": 18870.3, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 0.8499, "high": 0.8569, "low": 0.8444, "close": 0.8491, "volume": 50230.6, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 0.8499, "high": 0.8511, "low": 0.84, "close": 0.8423, "volume": 44312.0, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 0.8412, "high": 0.8428, "low": 0.8377, "close": 0.8424, "volume": 40926.6, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 0.8424, "high": 0.8484, "low": 0.841, "close": 0.8443, "volume": 124281.8, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 0.8428, "high": 0.8428, "low": 0.8332, "close": 0.8386, "volume": 45156.5, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 0.8375, "high": 0.8498, "low": 0.8359, "close": 0.8498, "volume": 4098.3, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 0.85, "high": 0.8586, "low": 0.8458, "close": 0.8567, "volume": 20863.8, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 0.8559, "high": 0.8618, "low": 0.8505, "close": 0.8546, "volume": 13119.5, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 0.851, "high": 0.8516, "low": 0.8399, "close": 0.8414, "volume": 30752.9, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 0.8427, "high": 0.8487, "low": 0.8389, "close": 0.8455, "volume": 2405.7, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 0.8461, "high": 0.8591, "low": 0.8461, "close": 0.8591, "volume": 15629.7, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 0.8591, "high": 0.8754, "low": 0.8591, "close": 0.8754, "volume": 26449.5, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 0.8755, "high": 0.8871, "low": 0.8699, "close": 0.876, "volume": 20131.9, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 0.8731, "high": 0.8809, "low": 0.8713, "close": 0.8809, "volume": 6309.7, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 0.881, "high": 0.881, "low": 0.8716, "close": 0.88, "volume": 3084.4, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 0.88, "high": 0.8837, "low": 0.876, "close": 0.8779, "volume": 7667.0, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 0.88, "high": 0.888, "low": 0.8723, "close": 0.88, "volume": 40157.6, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 0.881, "high": 0.8812, "low": 0.8659, "close": 0.8664, "volume": 27272.8, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 0.8676, "high": 0.8744, "low": 0.8631, "close": 0.8736, "volume": 15365.8, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 0.8698, "high": 0.8753, "low": 0.867, "close": 0.8698, "volume": 17239.4, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 0.8712, "high": 0.8749, "low": 0.87, "close": 0.8726, "volume": 8965.9, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 0.874, "high": 0.8773, "low": 0.8675, "close": 0.876, "volume": 3700.7, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 0.8769, "high": 0.8847, "low": 0.8741, "close": 0.884, "volume": 23647.4, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 0.8848, "high": 0.885, "low": 0.877, "close": 0.885, "volume": 13156.6, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 0.8835, "high": 0.8877, "low": 0.8821, "close": 0.886, "volume": 44963.3, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 0.8842, "high": 0.9027, "low": 0.8842, "close": 0.9022, "volume": 95466.8, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 0.9022, "high": 0.924, "low": 0.9003, "close": 0.9045, "volume": 60623.6, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 0.9043, "high": 0.9372, "low": 0.9042, "close": 0.9372, "volume": 153114.0, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 0.9363, "high": 0.9581, "low": 0.9186, "close": 0.9511, "volume": 135544.0, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 0.9527, "high": 0.978, "low": 0.9499, "close": 0.9772, "volume": 173803.8, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 0.9763, "high": 0.9863, "low": 0.9708, "close": 0.9832, "volume": 120617.0, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 0.9856, "high": 0.9977, "low": 0.981, "close": 0.9846, "volume": 56992.9, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 0.9848, "high": 1.0075, "low": 0.9797, "close": 0.9928, "volume": 74240.6, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 0.9944, "high": 1.018, "low": 0.9753, "close": 1.0141, "volume": 101879.7, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 1.0178, "high": 1.0189, "low": 0.9889, "close": 0.9948, "volume": 74394.3, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 0.9924, "high": 0.9997, "low": 0.9806, "close": 0.9836, "volume": 15902.6, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 0.9822, "high": 0.995, "low": 0.9786, "close": 0.9924, "volume": 9275.0, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 0.9924, "high": 0.9924, "low": 0.9629, "close": 0.9664, "volume": 47903.1, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 0.9691, "high": 0.971, "low": 0.96, "close": 0.9635, "volume": 40192.8, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 0.9649, "high": 0.9752, "low": 0.8881, "close": 0.9232, "volume": 174311.0, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 0.9241, "high": 0.9404, "low": 0.895, "close": 0.9328, "volume": 96606.4, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 0.9327, "high": 0.9426, "low": 0.9248, "close": 0.9248, "volume": 72083.5, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 0.924, "high": 0.9325, "low": 0.9095, "close": 0.9264, "volume": 91684.6, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 0.9284, "high": 0.9284, "low": 0.8983, "close": 0.9093, "volume": 40059.7, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 0.9072, "high": 0.9125, "low": 0.8989, "close": 0.9064, "volume": 47665.0, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 0.9064, "high": 0.9064, "low": 0.89, "close": 0.8977, "volume": 63219.3, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 0.9009, "high": 0.9104, "low": 0.9005, "close": 0.9005, "volume": 47404.6, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 0.9001, "high": 0.9072, "low": 0.895, "close": 0.9036, "volume": 8889.4, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 0.8989, "high": 0.9009, "low": 0.8794, "close": 0.8946, "volume": 45488.6, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 0.8914, "high": 0.9193, "low": 0.8847, "close": 0.9188, "volume": 17624.0, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 0.9195, "high": 0.936, "low": 0.9169, "close": 0.9274, "volume": 44500.5, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 0.9233, "high": 0.9449, "low": 0.9224, "close": 0.9258, "volume": 83960.1, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 0.9266, "high": 0.9266, "low": 0.9117, "close": 0.9169, "volume": 127302.7, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 0.9168, "high": 0.9302, "low": 0.9168, "close": 0.9204, "volume": 3874.6, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 0.9205, "high": 0.9361, "low": 0.9198, "close": 0.93, "volume": 6458.3, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 0.9288, "high": 0.9288, "low": 0.92, "close": 0.9209, "volume": 15568.4, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 0.9211, "high": 0.936, "low": 0.9187, "close": 0.936, "volume": 1928.6, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 0.937, "high": 0.9602, "low": 0.937, "close": 0.9575, "volume": 80601.7, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 0.9556, "high": 0.9556, "low": 0.9424, "close": 0.9498, "volume": 19781.8, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 0.9505, "high": 0.9559, "low": 0.9457, "close": 0.9457, "volume": 3072.7, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 0.9456, "high": 0.9489, "low": 0.9381, "close": 0.9443, "volume": 5250.1, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 0.9482, "high": 0.9629, "low": 0.9451, "close": 0.9451, "volume": 36207.1, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 0.9464, "high": 0.9484, "low": 0.9418, "close": 0.9456, "volume": 33873.0, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 0.9424, "high": 0.9496, "low": 0.9287, "close": 0.9457, "volume": 13945.1, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 0.9481, "high": 0.9529, "low": 0.9314, "close": 0.9395, "volume": 8966.4, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 0.9364, "high": 0.9585, "low": 0.9341, "close": 0.9392, "volume": 14692.8, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 0.9392, "high": 0.941, "low": 0.9174, "close": 0.9239, "volume": 18000.9, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 0.9232, "high": 0.9338, "low": 0.9117, "close": 0.9296, "volume": 47641.7, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 0.929, "high": 0.9498, "low": 0.915, "close": 0.943, "volume": 80857.3, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 0.9438, "high": 0.9457, "low": 0.9294, "close": 0.9328, "volume": 52874.7, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 0.9296, "high": 0.9396, "low": 0.9255, "close": 0.9283, "volume": 8362.9, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 0.9287, "high": 0.938, "low": 0.9273, "close": 0.9363, "volume": 4657.5, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 0.9387, "high": 0.945, "low": 0.929, "close": 0.9314, "volume": 18901.3, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 0.9312, "high": 0.96, "low": 0.9311, "close": 0.9598, "volume": 51566.8, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 0.9592, "high": 0.9618, "low": 0.936, "close": 0.9424, "volume": 80416.4, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 0.9444, "high": 0.9716, "low": 0.9444, "close": 0.9692, "volume": 12575.5, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 0.9669, "high": 0.9688, "low": 0.9588, "close": 0.9588, "volume": 22418.3, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 0.9572, "high": 0.9688, "low": 0.9556, "close": 0.9619, "volume": 1105.4, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 0.9622, "high": 0.977, "low": 0.9561, "close": 0.9561, "volume": 4069.5, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 0.9564, "high": 0.9577, "low": 0.9524, "close": 0.9577, "volume": 5621.4, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 0.9589, "high": 0.96, "low": 0.943, "close": 0.9462, "volume": 10267.0, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 0.9463, "high": 0.9699, "low": 0.9458, "close": 0.9491, "volume": 9772.7, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 0.9548, "high": 0.9648, "low": 0.9496, "close": 0.962, "volume": 3735.9, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 0.9589, "high": 0.9633, "low": 0.9589, "close": 0.9626, "volume": 25345.5, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 0.9589, "high": 0.9589, "low": 0.921, "close": 0.921, "volume": 26294.4, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 0.9205, "high": 0.9264, "low": 0.904, "close": 0.9073, "volume": 15662.5, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 0.9092, "high": 0.9127, "low": 0.902, "close": 0.9022, "volume": 1103.3, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 0.9039, "high": 0.9135, "low": 0.9038, "close": 0.9094, "volume": 973.2, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 0.9136, "high": 0.9185, "low": 0.9058, "close": 0.9058, "volume": 2530.8, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 0.9048, "high": 0.9162, "low": 0.9048, "close": 0.9162, "volume": 12160.2, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 0.9132, "high": 0.9137, "low": 0.9072, "close": 0.9108, "volume": 28689.3, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 0.9112, "high": 0.9233, "low": 0.9085, "close": 0.9151, "volume": 12560.1, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 0.9147, "high": 0.9147, "low": 0.9077, "close": 0.9112, "volume": 9668.7, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 0.9107, "high": 0.9154, "low": 0.9107, "close": 0.9142, "volume": 4770.4, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 0.9168, "high": 0.9214, "low": 0.914, "close": 0.919, "volume": 6105.0, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 0.9168, "high": 0.9224, "low": 0.9168, "close": 0.9224, "volume": 383.1, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 0.92, "high": 0.9211, "low": 0.9181, "close": 0.9189, "volume": 1701.6, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 0.9168, "high": 0.9211, "low": 0.9168, "close": 0.9201, "volume": 74.8, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 0.9206, "high": 0.9206, "low": 0.9187, "close": 0.9187, "volume": 817.9, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 0.9187, "high": 0.9187, "low": 0.9096, "close": 0.912, "volume": 3530.6, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 0.9105, "high": 0.9151, "low": 0.9057, "close": 0.9092, "volume": 5757.5, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 0.9115, "high": 0.9203, "low": 0.9104, "close": 0.9203, "volume": 1441.0, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 0.9208, "high": 0.9433, "low": 0.9208, "close": 0.9392, "volume": 8123.7, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 0.936, "high": 0.9584, "low": 0.936, "close": 0.9551, "volume": 37620.2, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 0.9529, "high": 0.9555, "low": 0.9476, "close": 0.9534, "volume": 24769.3, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 0.953, "high": 0.9556, "low": 0.9382, "close": 0.9382, "volume": 8310.4, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 0.9416, "high": 0.9597, "low": 0.9416, "close": 0.9595, "volume": 4288.0, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 0.96, "high": 0.9607, "low": 0.9523, "close": 0.9562, "volume": 1637.5, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 0.9523, "high": 0.9778, "low": 0.9512, "close": 0.9759, "volume": 12774.4, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 0.9786, "high": 0.9856, "low": 0.9677, "close": 0.9687, "volume": 20417.3, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 0.9662, "high": 0.9706, "low": 0.9629, "close": 0.9706, "volume": 1288.1, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 0.9703, "high": 0.9703, "low": 0.9603, "close": 0.964, "volume": 2537.2, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 0.9644, "high": 0.9729, "low": 0.961, "close": 0.972, "volume": 8729.0, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 0.9727, "high": 0.9761, "low": 0.964, "close": 0.9675, "volume": 13863.9, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 0.9686, "high": 0.9782, "low": 0.964, "close": 0.9743, "volume": 7794.6, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 0.9766, "high": 0.9766, "low": 0.9644, "close": 0.9688, "volume": 28195.0, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 0.9683, "high": 0.974, "low": 0.9577, "close": 0.9616, "volume": 36430.1, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 0.9582, "high": 0.9601, "low": 0.944, "close": 0.9528, "volume": 11507.1, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 0.9548, "high": 0.9576, "low": 0.9515, "close": 0.9515, "volume": 2523.5, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 0.9505, "high": 0.9573, "low": 0.9505, "close": 0.9515, "volume": 3136.1, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 0.9528, "high": 0.9543, "low": 0.95, "close": 0.953, "volume": 2883.2, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 0.9556, "high": 0.9656, "low": 0.9538, "close": 0.9656, "volume": 11554.0, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 0.9662, "high": 0.9663, "low": 0.9614, "close": 0.9614, "volume": 2385.6, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 0.9609, "high": 0.9678, "low": 0.9548, "close": 0.9548, "volume": 6292.8, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 0.9552, "high": 0.9553, "low": 0.937, "close": 0.937, "volume": 5376.2, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 0.9402, "high": 0.9402, "low": 0.9187, "close": 0.921, "volume": 58130.3, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 0.9206, "high": 0.9223, "low": 0.9141, "close": 0.9222, "volume": 5767.9, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 0.9195, "high": 0.9257, "low": 0.9151, "close": 0.9257, "volume": 4677.7, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 0.9257, "high": 0.9282, "low": 0.9125, "close": 0.9208, "volume": 8097.0, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 0.9182, "high": 0.9195, "low": 0.907, "close": 0.9138, "volume": 102369.6, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 0.9167, "high": 0.9193, "low": 0.915, "close": 0.9193, "volume": 2674.9, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 0.9183, "high": 0.9233, "low": 0.9163, "close": 0.9168, "volume": 820.6, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 0.9138, "high": 0.9176, "low": 0.9085, "close": 0.9136, "volume": 8378.0, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 0.9121, "high": 0.9127, "low": 0.9081, "close": 0.9101, "volume": 4191.8, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 0.9106, "high": 0.9106, "low": 0.895, "close": 0.9, "volume": 50990.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 0.8962, "high": 0.9125, "low": 0.8937, "close": 0.9125, "volume": 17040.2, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 0.9136, "high": 0.9146, "low": 0.8988, "close": 0.8988, "volume": 7807.1, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 0.9, "high": 0.909, "low": 0.8987, "close": 0.9072, "volume": 95279.7, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 0.9088, "high": 0.9157, "low": 0.9038, "close": 0.9157, "volume": 8745.5, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 0.9165, "high": 0.9184, "low": 0.9058, "close": 0.9058, "volume": 9052.0, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 0.9101, "high": 0.934, "low": 0.9087, "close": 0.9259, "volume": 12510.6, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 0.9235, "high": 0.9235, "low": 0.9158, "close": 0.9232, "volume": 43382.3, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 0.9239, "high": 0.926, "low": 0.9151, "close": 0.9183, "volume": 6056.5, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 0.9201, "high": 0.9201, "low": 0.9098, "close": 0.9191, "volume": 3790.3, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 0.9177, "high": 0.9288, "low": 0.9176, "close": 0.9288, "volume": 1507.0, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 0.926, "high": 0.9325, "low": 0.926, "close": 0.9288, "volume": 48532.3, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 0.9284, "high": 0.929, "low": 0.9231, "close": 0.9231, "volume": 22512.0, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 0.9259, "high": 0.9316, "low": 0.9058, "close": 0.9316, "volume": 70324.2, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 0.932, "high": 0.9408, "low": 0.9214, "close": 0.924, "volume": 17414.8, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 0.9268, "high": 0.9275, "low": 0.9132, "close": 0.9214, "volume": 5174.6, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 0.9201, "high": 0.9255, "low": 0.9009, "close": 0.9033, "volume": 44367.3, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 0.9033, "high": 0.9072, "low": 0.8958, "close": 0.9072, "volume": 8467.1, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 0.9088, "high": 0.9269, "low": 0.9058, "close": 0.9269, "volume": 2534.5, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 0.9225, "high": 0.931, "low": 0.9193, "close": 0.9259, "volume": 7821.2, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 0.9259, "high": 0.9288, "low": 0.9176, "close": 0.9288, "volume": 5279.6, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 0.9294, "high": 0.9323, "low": 0.9176, "close": 0.9276, "volume": 5542.5, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 0.9256, "high": 0.9323, "low": 0.924, "close": 0.9247, "volume": 3406.6, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 0.9296, "high": 0.9515, "low": 0.9296, "close": 0.939, "volume": 110700.8, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 0.9383, "high": 0.9384, "low": 0.9306, "close": 0.9306, "volume": 35591.5, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 0.9323, "high": 0.9352, "low": 0.9238, "close": 0.9257, "volume": 3580.0, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 0.9261, "high": 0.9297, "low": 0.915, "close": 0.9239, "volume": 102081.8, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 0.9247, "high": 0.926, "low": 0.8963, "close": 0.8977, "volume": 16094.1, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 0.8963, "high": 0.9036, "low": 0.8681, "close": 0.8736, "volume": 169381.6, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 0.8698, "high": 0.8725, "low": 0.8636, "close": 0.8721, "volume": 76631.2, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 0.8727, "high": 0.875, "low": 0.8632, "close": 0.8657, "volume": 20726.7, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 0.8657, "high": 0.8657, "low": 0.8513, "close": 0.8559, "volume": 50988.0, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 0.8517, "high": 0.8608, "low": 0.8512, "close": 0.8531, "volume": 22803.6, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 0.8568, "high": 0.8586, "low": 0.853, "close": 0.8586, "volume": 14833.2, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 0.86, "high": 0.8628, "low": 0.8599, "close": 0.861, "volume": 8883.1, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 0.8577, "high": 0.8604, "low": 0.8534, "close": 0.8595, "volume": 3114.5, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 0.858, "high": 0.858, "low": 0.8444, "close": 0.8444, "volume": 71766.4, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 0.8461, "high": 0.8532, "low": 0.8452, "close": 0.8482, "volume": 4183.7, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 0.8517, "high": 0.8547, "low": 0.8444, "close": 0.8501, "volume": 39337.7, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 0.852, "high": 0.8551, "low": 0.8483, "close": 0.8529, "volume": 4448.0, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 0.8501, "high": 0.8553, "low": 0.8468, "close": 0.8492, "volume": 3847.9, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 0.8505, "high": 0.8547, "low": 0.8487, "close": 0.8534, "volume": 2806.6, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 0.8488, "high": 0.8517, "low": 0.847, "close": 0.8517, "volume": 3038.1, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 0.8517, "high": 0.853, "low": 0.847, "close": 0.8518, "volume": 1410.6, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 0.8521, "high": 0.8551, "low": 0.8483, "close": 0.8483, "volume": 1123.9, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 0.8517, "high": 0.8626, "low": 0.8517, "close": 0.8626, "volume": 2530.3, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 0.8594, "high": 0.8594, "low": 0.8508, "close": 0.8508, "volume": 3104.2, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 0.8547, "high": 0.8586, "low": 0.8534, "close": 0.8534, "volume": 441.4, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 0.8577, "high": 0.8586, "low": 0.8381, "close": 0.8483, "volume": 10598.6, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 0.8488, "high": 0.8622, "low": 0.8488, "close": 0.8612, "volume": 17824.0, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 0.8577, "high": 0.8607, "low": 0.8444, "close": 0.8468, "volume": 6250.5, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 0.8488, "high": 0.8638, "low": 0.8397, "close": 0.8609, "volume": 24548.8, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 0.8638, "high": 0.885, "low": 0.8638, "close": 0.8704, "volume": 100786.3, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 0.8729, "high": 0.8826, "low": 0.8729, "close": 0.8746, "volume": 4186.5, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 0.8756, "high": 0.8864, "low": 0.8752, "close": 0.8828, "volume": 49414.2, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 0.8831, "high": 0.8831, "low": 0.8695, "close": 0.8747, "volume": 89530.4, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 0.8741, "high": 0.8915, "low": 0.8741, "close": 0.8886, "volume": 66735.5, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 0.8883, "high": 0.89, "low": 0.8813, "close": 0.8846, "volume": 9030.1, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 0.8851, "high": 0.8878, "low": 0.879, "close": 0.8857, "volume": 96493.2, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 0.8871, "high": 0.8871, "low": 0.8804, "close": 0.8852, "volume": 898.6, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 0.885, "high": 0.886, "low": 0.8793, "close": 0.8793, "volume": 5094.5, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 0.8793, "high": 0.8827, "low": 0.8732, "close": 0.8797, "volume": 3159.5, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 0.8821, "high": 0.89, "low": 0.8771, "close": 0.8871, "volume": 8086.4, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 0.8903, "high": 0.8907, "low": 0.8706, "close": 0.876, "volume": 1580.1, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 0.879, "high": 0.8914, "low": 0.879, "close": 0.8852, "volume": 4355.2, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 0.8849, "high": 0.8849, "low": 0.8756, "close": 0.8756, "volume": 924.0, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 0.8755, "high": 0.8791, "low": 0.8723, "close": 0.8771, "volume": 27749.3, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 0.876, "high": 0.876, "low": 0.8723, "close": 0.8745, "volume": 68.2, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 0.8774, "high": 0.8774, "low": 0.8687, "close": 0.8729, "volume": 1903.5, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 0.876, "high": 0.876, "low": 0.8715, "close": 0.873, "volume": 609.6, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 0.8706, "high": 0.878, "low": 0.866, "close": 0.878, "volume": 5141.3, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 0.8729, "high": 0.876, "low": 0.869, "close": 0.869, "volume": 569.8, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 0.8729, "high": 0.8732, "low": 0.8646, "close": 0.8674, "volume": 6405.7, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 0.8642, "high": 0.875, "low": 0.8617, "close": 0.8667, "volume": 1147.0, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 0.869, "high": 0.8782, "low": 0.8681, "close": 0.8705, "volume": 8726.2, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 0.8675, "high": 0.879, "low": 0.8596, "close": 0.8655, "volume": 17333.1, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 0.8652, "high": 0.8652, "low": 0.8582, "close": 0.8582, "volume": 9279.6, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 0.8602, "high": 0.8668, "low": 0.8602, "close": 0.8631, "volume": 208.3, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 0.8586, "high": 0.8595, "low": 0.8524, "close": 0.8524, "volume": 9177.2, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 0.8525, "high": 0.8638, "low": 0.8525, "close": 0.8638, "volume": 6034.0, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 0.865, "high": 0.867, "low": 0.8506, "close": 0.8527, "volume": 7902.9, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 0.8526, "high": 0.8586, "low": 0.8473, "close": 0.8586, "volume": 20069.9, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 0.8547, "high": 0.8612, "low": 0.8517, "close": 0.8565, "volume": 8115.8, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 0.8607, "high": 0.8641, "low": 0.8577, "close": 0.8578, "volume": 2032.3, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 0.8565, "high": 0.8565, "low": 0.8483, "close": 0.8498, "volume": 1834.7, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 0.8517, "high": 0.8602, "low": 0.8517, "close": 0.8558, "volume": 2212.3, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 0.8548, "high": 0.8548, "low": 0.845, "close": 0.8544, "volume": 7791.8, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 0.8547, "high": 0.8663, "low": 0.8547, "close": 0.8599, "volume": 2025.5, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 0.8586, "high": 0.8613, "low": 0.8483, "close": 0.8483, "volume": 3087.2, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 0.8517, "high": 0.8622, "low": 0.8517, "close": 0.8526, "volume": 2459.9, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 0.855, "high": 0.8586, "low": 0.8526, "close": 0.857, "volume": 927.4, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 0.8575, "high": 0.8607, "low": 0.8486, "close": 0.8517, "volume": 3180.9, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 0.8547, "high": 0.8592, "low": 0.8547, "close": 0.8592, "volume": 718.2, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 0.8606, "high": 0.8626, "low": 0.8532, "close": 0.8532, "volume": 377.5, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 0.8545, "high": 0.8545, "low": 0.8483, "close": 0.8534, "volume": 2090.6, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 0.851, "high": 0.851, "low": 0.8423, "close": 0.8423, "volume": 4947.9, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 0.8431, "high": 0.8431, "low": 0.8345, "close": 0.8345, "volume": 10673.6, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 0.8341, "high": 0.836, "low": 0.823, "close": 0.8308, "volume": 40745.5, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 0.8335, "high": 0.8463, "low": 0.8289, "close": 0.8365, "volume": 20592.1, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 0.8394, "high": 0.9136, "low": 0.8383, "close": 0.904, "volume": 772772.6, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 0.9034, "high": 0.9169, "low": 0.9034, "close": 0.9058, "volume": 56665.6, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 0.9101, "high": 0.9319, "low": 0.9101, "close": 0.9202, "volume": 74373.3, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 0.921, "high": 0.9389, "low": 0.9201, "close": 0.9277, "volume": 28464.2, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 0.9301, "high": 0.9325, "low": 0.9211, "close": 0.9248, "volume": 10570.4, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 0.9248, "high": 0.9357, "low": 0.924, "close": 0.935, "volume": 5180.0, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 0.9312, "high": 0.9387, "low": 0.9312, "close": 0.936, "volume": 43487.3, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 0.936, "high": 0.9408, "low": 0.9331, "close": 0.94, "volume": 29491.6, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 0.936, "high": 0.936, "low": 0.928, "close": 0.928, "volume": 15039.9, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 0.9317, "high": 0.9328, "low": 0.9285, "close": 0.9305, "volume": 2429.1, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 0.9305, "high": 0.9305, "low": 0.923, "close": 0.925, "volume": 46912.7, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 0.9224, "high": 0.9234, "low": 0.9056, "close": 0.9123, "volume": 88753.6, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 0.9122, "high": 0.9135, "low": 0.8925, "close": 0.902, "volume": 119897.3, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 0.902, "high": 0.9048, "low": 0.8988, "close": 0.9034, "volume": 9635.4, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 0.9028, "high": 0.913, "low": 0.9028, "close": 0.913, "volume": 3358.4, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 0.9121, "high": 0.9365, "low": 0.9093, "close": 0.9291, "volume": 105783.9, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 0.9328, "high": 0.934, "low": 0.9275, "close": 0.9328, "volume": 14773.2, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 0.9327, "high": 0.9365, "low": 0.9253, "close": 0.9253, "volume": 8669.1, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 0.9262, "high": 0.9262, "low": 0.9188, "close": 0.9188, "volume": 665.9, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 0.9192, "high": 0.92, "low": 0.9152, "close": 0.9185, "volume": 8862.4, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 0.9204, "high": 0.9209, "low": 0.9111, "close": 0.9111, "volume": 14790.9, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 0.9159, "high": 0.9168, "low": 0.9141, "close": 0.9165, "volume": 739.1, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 0.9136, "high": 0.9172, "low": 0.9102, "close": 0.9137, "volume": 63219.3, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 0.9135, "high": 0.9166, "low": 0.9108, "close": 0.9164, "volume": 51972.6, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 0.912, "high": 0.9224, "low": 0.9105, "close": 0.9122, "volume": 5009.4, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 0.9133, "high": 0.9168, "low": 0.9133, "close": 0.9168, "volume": 714.2, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 0.9176, "high": 0.9176, "low": 0.9084, "close": 0.9084, "volume": 5505.5, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 0.9135, "high": 0.9136, "low": 0.9108, "close": 0.9121, "volume": 1486.1, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 0.9121, "high": 0.9138, "low": 0.9097, "close": 0.9138, "volume": 800.6, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 0.9156, "high": 0.9167, "low": 0.9126, "close": 0.9156, "volume": 6495.3, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 0.9133, "high": 0.9166, "low": 0.9104, "close": 0.912, "volume": 48185.9, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 0.912, "high": 0.9133, "low": 0.9076, "close": 0.9098, "volume": 48818.9, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 0.9118, "high": 0.9144, "low": 0.9118, "close": 0.9144, "volume": 61.1, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 0.9149, "high": 0.9173, "low": 0.9125, "close": 0.9125, "volume": 92411.0, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 0.9167, "high": 0.92, "low": 0.9129, "close": 0.9168, "volume": 20371.8, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 0.9141, "high": 0.9193, "low": 0.912, "close": 0.9193, "volume": 62951.5, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 0.9159, "high": 0.921, "low": 0.9144, "close": 0.9144, "volume": 18274.8, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 0.9144, "high": 0.9169, "low": 0.9121, "close": 0.9169, "volume": 103169.5, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 0.9165, "high": 0.9199, "low": 0.9156, "close": 0.9199, "volume": 4484.3, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 0.92, "high": 0.9214, "low": 0.9136, "close": 0.9157, "volume": 17119.3, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 0.9147, "high": 0.9147, "low": 0.9037, "close": 0.9037, "volume": 6229.7, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 0.9069, "high": 0.9134, "low": 0.9066, "close": 0.9066, "volume": 5683.9, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 0.9058, "high": 0.9072, "low": 0.904, "close": 0.9072, "volume": 47.4, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 0.904, "high": 0.9068, "low": 0.899, "close": 0.8995, "volume": 71792.1, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 0.899, "high": 0.9, "low": 0.89, "close": 0.8931, "volume": 46837.4, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 0.8914, "high": 0.8946, "low": 0.8895, "close": 0.8935, "volume": 1742.7, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 0.8936, "high": 0.8957, "low": 0.892, "close": 0.8931, "volume": 270.3, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 0.8976, "high": 0.8992, "low": 0.8963, "close": 0.8963, "volume": 6313.9, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 0.8946, "high": 0.903, "low": 0.8939, "close": 0.903, "volume": 7559.2, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 0.9012, "high": 0.9066, "low": 0.8976, "close": 0.8976, "volume": 32173.3, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 0.8999, "high": 0.9054, "low": 0.8976, "close": 0.9054, "volume": 9425.9, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 0.9055, "high": 0.9261, "low": 0.9055, "close": 0.9229, "volume": 103175.9, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 0.9237, "high": 0.949, "low": 0.9206, "close": 0.949, "volume": 129601.1, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 0.949, "high": 0.9631, "low": 0.913, "close": 0.9245, "volume": 287094.7, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 0.9204, "high": 0.9205, "low": 0.8992, "close": 0.9136, "volume": 31030.0, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 0.9121, "high": 0.9288, "low": 0.9066, "close": 0.9232, "volume": 100405.5, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 0.9256, "high": 0.9256, "low": 0.903, "close": 0.9138, "volume": 84491.0, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 0.9141, "high": 0.9176, "low": 0.9088, "close": 0.9094, "volume": 995.7, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 0.9099, "high": 0.9164, "low": 0.8885, "close": 0.8969, "volume": 32228.2, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 0.8975, "high": 0.9112, "low": 0.8969, "close": 0.9112, "volume": 12175.4, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 0.911, "high": 0.9247, "low": 0.9105, "close": 0.9247, "volume": 96505.0, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 0.9234, "high": 0.9269, "low": 0.9168, "close": 0.9188, "volume": 5942.1, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 0.921, "high": 0.921, "low": 0.9125, "close": 0.9159, "volume": 2939.5, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 0.9144, "high": 0.9144, "low": 0.8983, "close": 0.8983, "volume": 12931.9, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 0.8978, "high": 0.8979, "low": 0.8841, "close": 0.8841, "volume": 135430.6, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 0.887, "high": 0.8893, "low": 0.8706, "close": 0.8728, "volume": 21488.2, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 0.8707, "high": 0.8755, "low": 0.8657, "close": 0.8751, "volume": 5430.9, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 0.8744, "high": 0.8744, "low": 0.869, "close": 0.8726, "volume": 20458.7, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 0.8727, "high": 0.8727, "low": 0.8566, "close": 0.8577, "volume": 10806.2, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 0.8575, "high": 0.8659, "low": 0.8565, "close": 0.8659, "volume": 5391.9, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 0.8668, "high": 0.8706, "low": 0.8626, "close": 0.8706, "volume": 11289.4, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 0.8698, "high": 0.8698, "low": 0.8565, "close": 0.8615, "volume": 4015.8, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 0.8659, "high": 0.8732, "low": 0.8648, "close": 0.8719, "volume": 11113.7, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 0.8736, "high": 0.8763, "low": 0.8648, "close": 0.8676, "volume": 4690.9, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 0.8638, "high": 0.8799, "low": 0.8625, "close": 0.869, "volume": 12390.4, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 0.8687, "high": 0.8711, "low": 0.863, "close": 0.871, "volume": 2852.7, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 0.8689, "high": 0.8742, "low": 0.8682, "close": 0.871, "volume": 10059.1, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 0.8675, "high": 0.8711, "low": 0.8503, "close": 0.8503, "volume": 20564.7, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 0.8501, "high": 0.8546, "low": 0.832, "close": 0.832, "volume": 74830.7, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 0.8367, "high": 0.8399, "low": 0.8329, "close": 0.8329, "volume": 7640.8, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 0.837, "high": 0.8423, "low": 0.8329, "close": 0.8378, "volume": 2453.1, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 0.8392, "high": 0.8399, "low": 0.834, "close": 0.8364, "volume": 7218.7, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 0.8351, "high": 0.8399, "low": 0.83, "close": 0.83, "volume": 101237.5, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 0.8299, "high": 0.844, "low": 0.8299, "close": 0.844, "volume": 13751.6, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 0.843, "high": 0.8464, "low": 0.8368, "close": 0.8368, "volume": 6108.2, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 0.8361, "high": 0.8414, "low": 0.8325, "close": 0.8352, "volume": 4103.0, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 0.8371, "high": 0.8458, "low": 0.8359, "close": 0.8458, "volume": 2834.8, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 0.8466, "high": 0.8482, "low": 0.8406, "close": 0.8435, "volume": 32777.7, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 0.8399, "high": 0.8403, "low": 0.8362, "close": 0.837, "volume": 6330.1, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 0.838, "high": 0.8488, "low": 0.837, "close": 0.8423, "volume": 1065.2, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 0.8399, "high": 0.8428, "low": 0.8369, "close": 0.8399, "volume": 2205.9, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 0.8389, "high": 0.8415, "low": 0.8386, "close": 0.8386, "volume": 5851.6, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 0.8421, "high": 0.8458, "low": 0.8421, "close": 0.8428, "volume": 14672.9, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 0.8432, "high": 0.8452, "low": 0.8357, "close": 0.8398, "volume": 4226.8, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 0.8349, "high": 0.8567, "low": 0.8325, "close": 0.8509, "volume": 18079.8, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 0.8475, "high": 0.8528, "low": 0.8348, "close": 0.8458, "volume": 12289.7, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 0.847, "high": 0.8569, "low": 0.8423, "close": 0.8569, "volume": 6575.4, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 0.8571, "high": 0.8586, "low": 0.8461, "close": 0.849, "volume": 53663.2, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 0.8515, "high": 0.8598, "low": 0.8488, "close": 0.8598, "volume": 95251.0, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 0.8598, "high": 0.8604, "low": 0.8534, "close": 0.8577, "volume": 15020.5, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 0.8586, "high": 0.866, "low": 0.8586, "close": 0.8649, "volume": 185135.3, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 0.8651, "high": 0.8742, "low": 0.8621, "close": 0.8742, "volume": 24272.6, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 0.8735, "high": 0.8742, "low": 0.8644, "close": 0.8681, "volume": 24329.0, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 0.8692, "high": 0.8698, "low": 0.8637, "close": 0.8698, "volume": 6058.2, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 0.8706, "high": 0.8709, "low": 0.8659, "close": 0.8659, "volume": 114.7, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 0.8694, "high": 0.8738, "low": 0.8659, "close": 0.8659, "volume": 8222.1, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 0.8657, "high": 0.8657, "low": 0.8557, "close": 0.8603, "volume": 26980.7, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 0.8577, "high": 0.8621, "low": 0.8567, "close": 0.8621, "volume": 2405.3, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 0.8621, "high": 0.8659, "low": 0.8621, "close": 0.8648, "volume": 879.0, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 0.864, "high": 0.8729, "low": 0.858, "close": 0.8698, "volume": 2396.5, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 0.8692, "high": 0.8758, "low": 0.8692, "close": 0.8739, "volume": 2508.6, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 0.8733, "high": 0.8733, "low": 0.8659, "close": 0.8659, "volume": 1911.1, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 0.8647, "high": 0.866, "low": 0.8601, "close": 0.8601, "volume": 2250.9, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 0.8596, "high": 0.8596, "low": 0.8538, "close": 0.8573, "volume": 3224.4, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 0.8577, "high": 0.8607, "low": 0.8545, "close": 0.8607, "volume": 1978.2, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 0.8612, "high": 0.8667, "low": 0.8594, "close": 0.8594, "volume": 4499.0, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 0.8627, "high": 0.8638, "low": 0.8586, "close": 0.8601, "volume": 924.5, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 0.8638, "high": 0.8659, "low": 0.8617, "close": 0.8659, "volume": 1166.0, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 0.8645, "high": 0.8646, "low": 0.8607, "close": 0.8638, "volume": 1343.3, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 0.8608, "high": 0.8698, "low": 0.8559, "close": 0.8637, "volume": 11916.1, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 0.8612, "high": 0.8763, "low": 0.8607, "close": 0.8687, "volume": 23386.8, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 0.8704, "high": 0.876, "low": 0.8677, "close": 0.8722, "volume": 3906.9, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 0.8705, "high": 0.8705, "low": 0.8625, "close": 0.8694, "volume": 9357.3, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 0.8693, "high": 0.8727, "low": 0.8644, "close": 0.8713, "volume": 5401.8, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 0.8724, "high": 0.8743, "low": 0.8673, "close": 0.8673, "volume": 2604.3, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 0.8685, "high": 0.8685, "low": 0.8582, "close": 0.865, "volume": 25521.1, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 0.8612, "high": 0.8716, "low": 0.8517, "close": 0.8668, "volume": 29259.0, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 0.8668, "high": 0.8698, "low": 0.8539, "close": 0.8539, "volume": 8575.7, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 0.8534, "high": 0.8586, "low": 0.8483, "close": 0.8564, "volume": 5482.3, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 0.8547, "high": 0.8577, "low": 0.8496, "close": 0.8496, "volume": 690.7, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 0.8505, "high": 0.8558, "low": 0.8454, "close": 0.8483, "volume": 3411.4, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 0.8517, "high": 0.8607, "low": 0.8517, "close": 0.8607, "volume": 5592.6, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 0.8593, "high": 0.8595, "low": 0.8534, "close": 0.8534, "volume": 929.6, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 0.8543, "high": 0.8594, "low": 0.8543, "close": 0.8574, "volume": 8287.3, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 0.86, "high": 0.8716, "low": 0.8593, "close": 0.8716, "volume": 17137.3, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 0.8729, "high": 0.8731, "low": 0.8677, "close": 0.8693, "volume": 585.6, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 0.8682, "high": 0.8702, "low": 0.8663, "close": 0.8702, "volume": 1552.9, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 0.8718, "high": 0.8718, "low": 0.8659, "close": 0.8706, "volume": 19712.5, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 0.8729, "high": 0.8784, "low": 0.8691, "close": 0.8691, "volume": 95757.1, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 0.8702, "high": 0.8702, "low": 0.8654, "close": 0.8654, "volume": 2927.7, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 0.8648, "high": 0.8683, "low": 0.863, "close": 0.867, "volume": 6286.4, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 0.8668, "high": 0.8679, "low": 0.864, "close": 0.8656, "volume": 1219.4, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 0.8663, "high": 0.8706, "low": 0.8659, "close": 0.8699, "volume": 7507.1, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 0.8699, "high": 0.8709, "low": 0.8659, "close": 0.8659, "volume": 9003.9, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 0.8698, "high": 0.8734, "low": 0.8622, "close": 0.8698, "volume": 242997.0, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 0.8694, "high": 0.8696, "low": 0.8549, "close": 0.8549, "volume": 15173.4, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 0.8583, "high": 0.8638, "low": 0.8483, "close": 0.8492, "volume": 5352.3, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 0.848, "high": 0.8534, "low": 0.8473, "close": 0.8525, "volume": 5815.6, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 0.8506, "high": 0.8565, "low": 0.8497, "close": 0.854, "volume": 14657.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 0.8554, "high": 0.8554, "low": 0.8437, "close": 0.8437, "volume": 3344.7, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 0.8436, "high": 0.8483, "low": 0.8423, "close": 0.8463, "volume": 2379.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 0.8463, "high": 0.8532, "low": 0.8458, "close": 0.8488, "volume": 6211.4, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 0.8509, "high": 0.8609, "low": 0.8509, "close": 0.8587, "volume": 6374.9, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 0.8597, "high": 0.8616, "low": 0.8565, "close": 0.8584, "volume": 2384.6, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 0.8585, "high": 0.865, "low": 0.8547, "close": 0.8547, "volume": 2317.3, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 0.8539, "high": 0.8539, "low": 0.8402, "close": 0.8433, "volume": 10179.5, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 0.8458, "high": 0.8528, "low": 0.8448, "close": 0.8509, "volume": 18421.9, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 0.8513, "high": 0.8547, "low": 0.847, "close": 0.8547, "volume": 1754.7, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 0.8523, "high": 0.8537, "low": 0.8461, "close": 0.8461, "volume": 3299.6, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 0.8484, "high": 0.8485, "low": 0.8433, "close": 0.8433, "volume": 6511.6, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 0.8462, "high": 0.8462, "low": 0.8354, "close": 0.8404, "volume": 9455.0, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 0.8385, "high": 0.8385, "low": 0.8256, "close": 0.8298, "volume": 36716.1, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 0.8282, "high": 0.8282, "low": 0.8185, "close": 0.8185, "volume": 23173.7, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 0.8183, "high": 0.8235, "low": 0.8158, "close": 0.8231, "volume": 10858.4, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 0.8228, "high": 0.8274, "low": 0.8228, "close": 0.8246, "volume": 1654.4, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 0.8245, "high": 0.8263, "low": 0.8224, "close": 0.8228, "volume": 1209.0, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 0.8245, "high": 0.8477, "low": 0.8245, "close": 0.8406, "volume": 24766.3, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 0.839, "high": 0.839, "low": 0.8216, "close": 0.8253, "volume": 17330.2, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 0.8282, "high": 0.8328, "low": 0.8156, "close": 0.8253, "volume": 37978.7, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 0.8276, "high": 0.8325, "low": 0.8235, "close": 0.8255, "volume": 10639.9, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 0.823, "high": 0.8262, "low": 0.8176, "close": 0.8206, "volume": 22890.0, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 0.8195, "high": 0.8214, "low": 0.8131, "close": 0.8195, "volume": 43458.5, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 0.8179, "high": 0.8201, "low": 0.813, "close": 0.813, "volume": 21569.1, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 0.813, "high": 0.823, "low": 0.813, "close": 0.8225, "volume": 5622.2, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 0.8209, "high": 0.8209, "low": 0.8131, "close": 0.8145, "volume": 14646.8, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 0.813, "high": 0.8264, "low": 0.8112, "close": 0.8249, "volume": 26273.9, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 0.8213, "high": 0.8225, "low": 0.8213, "close": 0.8225, "volume": 6154.6, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 0.8249, "high": 0.8289, "low": 0.8249, "close": 0.8271, "volume": 4157.0, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 0.8274, "high": 0.829, "low": 0.8239, "close": 0.8251, "volume": 2520.6, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 0.8294, "high": 0.8294, "low": 0.8136, "close": 0.8136, "volume": 5508.5, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 0.8136, "high": 0.8241, "low": 0.8136, "close": 0.8239, "volume": 4027.0, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 0.8237, "high": 0.8352, "low": 0.8237, "close": 0.8352, "volume": 12176.8, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 0.8355, "high": 0.8436, "low": 0.8325, "close": 0.8329, "volume": 9832.1, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 0.8313, "high": 0.8342, "low": 0.8313, "close": 0.8334, "volume": 164.9, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 0.8361, "high": 0.8381, "low": 0.8359, "close": 0.8361, "volume": 700.6, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 0.8363, "high": 0.8363, "low": 0.8359, "close": 0.8359, "volume": 545.5, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 0.8359, "high": 0.836, "low": 0.8359, "close": 0.8359, "volume": 5223.3, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 0.8353, "high": 0.8353, "low": 0.831, "close": 0.831, "volume": 650.5, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 0.8308, "high": 0.8325, "low": 0.83, "close": 0.83, "volume": 20533.9, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 0.8302, "high": 0.8302, "low": 0.8258, "close": 0.8258, "volume": 1770.7, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 0.8258, "high": 0.8258, "low": 0.8066, "close": 0.8131, "volume": 21605.0, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 0.8134, "high": 0.8138, "low": 0.8065, "close": 0.8119, "volume": 9398.2, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 0.8127, "high": 0.8138, "low": 0.8097, "close": 0.8138, "volume": 14073.5, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 0.8162, "high": 0.8245, "low": 0.8162, "close": 0.8226, "volume": 1787.7, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 0.8217, "high": 0.8237, "low": 0.8193, "close": 0.8193, "volume": 21570.1, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 0.8218, "high": 0.8218, "low": 0.8167, "close": 0.8167, "volume": 1108.1, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 0.8176, "high": 0.8176, "low": 0.8167, "close": 0.8167, "volume": 756.7, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 0.8178, "high": 0.8195, "low": 0.8178, "close": 0.8195, "volume": 224.5, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 0.8201, "high": 0.8214, "low": 0.8159, "close": 0.8159, "volume": 1411.4, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 0.8195, "high": 0.8201, "low": 0.8188, "close": 0.8194, "volume": 794.0, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 0.8187, "high": 0.8203, "low": 0.8182, "close": 0.8203, "volume": 267.3, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 0.8221, "high": 0.8232, "low": 0.8217, "close": 0.8217, "volume": 764.5, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 0.8246, "high": 0.8344, "low": 0.8212, "close": 0.8342, "volume": 4779.4, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 0.8329, "high": 0.8369, "low": 0.8313, "close": 0.8369, "volume": 6187.2, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 0.8353, "high": 0.8353, "low": 0.8334, "close": 0.8334, "volume": 972.7, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 0.8344, "high": 0.8372, "low": 0.8331, "close": 0.8359, "volume": 4304.7, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 0.8342, "high": 0.8342, "low": 0.8318, "close": 0.8318, "volume": 638.6, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 0.8339, "high": 0.8339, "low": 0.8306, "close": 0.8306, "volume": 1750.6, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 0.829, "high": 0.8291, "low": 0.8265, "close": 0.8265, "volume": 164.2, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 0.828, "high": 0.8291, "low": 0.8276, "close": 0.8276, "volume": 1535.8, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 0.8272, "high": 0.8311, "low": 0.8272, "close": 0.8311, "volume": 326.5, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 0.83, "high": 0.8308, "low": 0.8255, "close": 0.8255, "volume": 1989.3, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 0.825, "high": 0.8251, "low": 0.8183, "close": 0.8213, "volume": 2078.1, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 0.8224, "high": 0.823, "low": 0.8224, "close": 0.8225, "volume": 84.2, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 0.8225, "high": 0.8225, "low": 0.8207, "close": 0.8207, "volume": 252.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 0.8244, "high": 0.8257, "low": 0.8208, "close": 0.8208, "volume": 2197.2, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 0.8195, "high": 0.8235, "low": 0.8174, "close": 0.8209, "volume": 614.6, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 0.825, "high": 0.825, "low": 0.8233, "close": 0.8233, "volume": 1480.8, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 0.8216, "high": 0.8236, "low": 0.8216, "close": 0.8228, "volume": 1242.4, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 0.8224, "high": 0.8246, "low": 0.8224, "close": 0.8233, "volume": 392.5, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 0.8225, "high": 0.8261, "low": 0.8225, "close": 0.8251, "volume": 534.3, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 0.827, "high": 0.827, "low": 0.8238, "close": 0.8249, "volume": 2901.5, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 0.8236, "high": 0.8288, "low": 0.8236, "close": 0.8288, "volume": 9594.4, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 0.8274, "high": 0.8282, "low": 0.8248, "close": 0.8282, "volume": 7424.3, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 0.8254, "high": 0.8254, "low": 0.8191, "close": 0.8199, "volume": 2416.7, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 0.8207, "high": 0.8207, "low": 0.81, "close": 0.811, "volume": 9742.1, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 0.8122, "high": 0.8122, "low": 0.802, "close": 0.8076, "volume": 13178.3, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 0.808, "high": 0.8138, "low": 0.8033, "close": 0.8081, "volume": 5643.5, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 0.8103, "high": 0.8103, "low": 0.8012, "close": 0.8023, "volume": 22110.6, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 0.8053, "high": 0.809, "low": 0.8053, "close": 0.8089, "volume": 18605.4, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 0.8092, "high": 0.8094, "low": 0.7996, "close": 0.8025, "volume": 18554.8, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 0.7997, "high": 0.8062, "low": 0.7952, "close": 0.8036, "volume": 4697.0, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 0.8025, "high": 0.8034, "low": 0.799, "close": 0.8025, "volume": 1616.2, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 0.8007, "high": 0.8393, "low": 0.8007, "close": 0.8353, "volume": 28029.5, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 0.8395, "high": 0.844, "low": 0.8352, "close": 0.8399, "volume": 22642.8, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 0.8428, "high": 0.8435, "low": 0.837, "close": 0.837, "volume": 1845.9, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 0.8352, "high": 0.837, "low": 0.8224, "close": 0.826, "volume": 13120.5, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 0.8282, "high": 0.8282, "low": 0.8186, "close": 0.8186, "volume": 2423.4, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 0.8197, "high": 0.8234, "low": 0.8162, "close": 0.8162, "volume": 3162.5, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 0.8195, "high": 0.8251, "low": 0.8136, "close": 0.8136, "volume": 4918.3, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 0.8164, "high": 0.8185, "low": 0.8095, "close": 0.8138, "volume": 3923.7, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 0.8167, "high": 0.8172, "low": 0.811, "close": 0.8111, "volume": 5599.1, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 0.8085, "high": 0.8093, "low": 0.8068, "close": 0.8068, "volume": 3212.4, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 0.8067, "high": 0.8088, "low": 0.8023, "close": 0.8044, "volume": 2955.0, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 0.8047, "high": 0.8106, "low": 0.8046, "close": 0.8106, "volume": 2236.2, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 0.808, "high": 0.812, "low": 0.8073, "close": 0.812, "volume": 9367.7, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 0.8086, "high": 0.81, "low": 0.7889, "close": 0.7954, "volume": 59307.4, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 0.7918, "high": 0.7941, "low": 0.7824, "close": 0.7894, "volume": 41836.8, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 0.7874, "high": 0.7947, "low": 0.7857, "close": 0.792, "volume": 61928.8, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 0.7941, "high": 0.8028, "low": 0.7936, "close": 0.7977, "volume": 54371.2, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 0.8025, "high": 0.805, "low": 0.7988, "close": 0.8002, "volume": 9283.7, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 0.8025, "high": 0.8087, "low": 0.8021, "close": 0.8053, "volume": 3526.2, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 0.8049, "high": 0.8172, "low": 0.8033, "close": 0.8172, "volume": 6408.4, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 0.8172, "high": 0.8198, "low": 0.8147, "close": 0.8177, "volume": 1819.6, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 0.8165, "high": 0.8182, "low": 0.8157, "close": 0.8162, "volume": 8647.3, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 0.8187, "high": 0.8212, "low": 0.8152, "close": 0.8212, "volume": 712.5, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 0.8208, "high": 0.8219, "low": 0.8208, "close": 0.8217, "volume": 616.7, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 0.8217, "high": 0.8217, "low": 0.8167, "close": 0.8167, "volume": 90.2, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 0.8195, "high": 0.825, "low": 0.8195, "close": 0.8235, "volume": 3100.1, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 0.8228, "high": 0.8228, "low": 0.8215, "close": 0.8216, "volume": 2738.9, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 0.8233, "high": 0.8233, "low": 0.8189, "close": 0.8195, "volume": 1896.6, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 0.8217, "high": 0.8217, "low": 0.8167, "close": 0.8167, "volume": 914.4, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 0.8143, "high": 0.8143, "low": 0.8014, "close": 0.8025, "volume": 12951.4, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 0.8023, "high": 0.8268, "low": 0.8023, "close": 0.8268, "volume": 72395.8, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 0.8251, "high": 0.8271, "low": 0.8165, "close": 0.8251, "volume": 8660.1, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 0.8195, "high": 0.8224, "low": 0.8095, "close": 0.8095, "volume": 2418.4, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 0.8133, "high": 0.8139, "low": 0.8081, "close": 0.8129, "volume": 4283.8, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 0.8138, "high": 0.8191, "low": 0.8138, "close": 0.8182, "volume": 450.7, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 0.8155, "high": 0.8195, "low": 0.811, "close": 0.8187, "volume": 2923.4, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 0.8182, "high": 0.8229, "low": 0.8167, "close": 0.8201, "volume": 1107.9, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 0.82, "high": 0.8311, "low": 0.82, "close": 0.8282, "volume": 30449.3, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 0.8295, "high": 0.8314, "low": 0.8267, "close": 0.831, "volume": 21638.6, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 0.8313, "high": 0.8329, "low": 0.8274, "close": 0.8329, "volume": 3906.3, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 0.833, "high": 0.8345, "low": 0.8304, "close": 0.8312, "volume": 5489.8, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 0.835, "high": 0.8385, "low": 0.8317, "close": 0.834, "volume": 8756.0, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 0.8314, "high": 0.8341, "low": 0.8274, "close": 0.8341, "volume": 12168.2, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 0.837, "high": 0.8392, "low": 0.834, "close": 0.8392, "volume": 10332.2, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 0.839, "high": 0.8411, "low": 0.8321, "close": 0.8321, "volume": 8328.2, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 0.8334, "high": 0.834, "low": 0.8305, "close": 0.8334, "volume": 2616.4, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 0.8336, "high": 0.8337, "low": 0.8311, "close": 0.8311, "volume": 1661.9, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 0.8287, "high": 0.8318, "low": 0.8286, "close": 0.8318, "volume": 467.7, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 0.8296, "high": 0.8304, "low": 0.8274, "close": 0.8294, "volume": 1392.7, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 0.8311, "high": 0.834, "low": 0.8301, "close": 0.8301, "volume": 55756.5, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 0.8304, "high": 0.8322, "low": 0.8276, "close": 0.8322, "volume": 4102.3, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 0.834, "high": 0.8353, "low": 0.8336, "close": 0.8353, "volume": 128.2, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 0.835, "high": 0.835, "low": 0.8331, "close": 0.8331, "volume": 2536.5, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 0.833, "high": 0.8338, "low": 0.8288, "close": 0.8288, "volume": 561.3, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 0.8311, "high": 0.839, "low": 0.8311, "close": 0.8344, "volume": 4710.4, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 0.8385, "high": 0.8411, "low": 0.834, "close": 0.8382, "volume": 4976.5, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 0.84, "high": 0.8412, "low": 0.8351, "close": 0.8412, "volume": 2539.9, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 0.8392, "high": 0.8392, "low": 0.8341, "close": 0.8341, "volume": 2314.4, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 0.8374, "high": 0.8411, "low": 0.8355, "close": 0.8402, "volume": 954.2, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 0.8401, "high": 0.8411, "low": 0.8362, "close": 0.8384, "volume": 3141.9, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 0.8355, "high": 0.842, "low": 0.8354, "close": 0.8417, "volume": 54991.3, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 0.8422, "high": 0.8427, "low": 0.84, "close": 0.8414, "volume": 7580.5, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 0.8417, "high": 0.8422, "low": 0.8382, "close": 0.8393, "volume": 57068.3, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 0.8399, "high": 0.8399, "low": 0.8376, "close": 0.8376, "volume": 90.8, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 0.837, "high": 0.8393, "low": 0.8348, "close": 0.8378, "volume": 2254.3, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 0.8376, "high": 0.8425, "low": 0.8361, "close": 0.8403, "volume": 3433.0, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 0.8395, "high": 0.8395, "low": 0.8328, "close": 0.8357, "volume": 910.5, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 0.8349, "high": 0.8353, "low": 0.8293, "close": 0.8296, "volume": 4130.8, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 0.8288, "high": 0.8294, "low": 0.8239, "close": 0.825, "volume": 5005.0, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 0.8247, "high": 0.8263, "low": 0.8239, "close": 0.8259, "volume": 1624.0, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 0.8237, "high": 0.8237, "low": 0.8182, "close": 0.8182, "volume": 1885.2, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 0.819, "high": 0.819, "low": 0.8143, "close": 0.8143, "volume": 3808.7, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 0.8173, "high": 0.8191, "low": 0.8152, "close": 0.8152, "volume": 128.9, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 0.8177, "high": 0.8204, "low": 0.8167, "close": 0.8167, "volume": 653.7, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 0.8173, "high": 0.8193, "low": 0.8171, "close": 0.8193, "volume": 1242.8, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 0.8195, "high": 0.8241, "low": 0.8195, "close": 0.822, "volume": 1634.2, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 0.8196, "high": 0.8225, "low": 0.8169, "close": 0.8183, "volume": 2124.2, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 0.8184, "high": 0.8205, "low": 0.8141, "close": 0.8144, "volume": 1337.8, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 0.8185, "high": 0.8185, "low": 0.8131, "close": 0.8131, "volume": 30391.3, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 0.8141, "high": 0.8141, "low": 0.8081, "close": 0.8115, "volume": 11087.8, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 0.8102, "high": 0.8102, "low": 0.8058, "close": 0.8076, "volume": 2977.3, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 0.8077, "high": 0.8101, "low": 0.807, "close": 0.808, "volume": 10378.8, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 0.8103, "high": 0.8121, "low": 0.8081, "close": 0.8081, "volume": 1773.6, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 0.8077, "high": 0.8104, "low": 0.804, "close": 0.8076, "volume": 31554.1, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 0.8065, "high": 0.8076, "low": 0.8028, "close": 0.8053, "volume": 3217.1, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 0.8047, "high": 0.8101, "low": 0.8038, "close": 0.8091, "volume": 11418.9, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 0.8075, "high": 0.8105, "low": 0.8075, "close": 0.8104, "volume": 723.2, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 0.811, "high": 0.8145, "low": 0.811, "close": 0.8142, "volume": 1135.1, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 0.8155, "high": 0.8167, "low": 0.8093, "close": 0.8093, "volume": 56561.0, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 0.81, "high": 0.8114, "low": 0.8052, "close": 0.8052, "volume": 3872.1, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 0.8043, "high": 0.8149, "low": 0.8043, "close": 0.8144, "volume": 4515.1, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 0.8141, "high": 0.8167, "low": 0.8135, "close": 0.8167, "volume": 10153.5, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 0.8167, "high": 0.8167, "low": 0.8138, "close": 0.8167, "volume": 1088.9, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 0.8165, "high": 0.8186, "low": 0.8165, "close": 0.8186, "volume": 133.6, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 0.8186, "high": 0.8189, "low": 0.8163, "close": 0.8173, "volume": 2930.6, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 0.8161, "high": 0.8181, "low": 0.8155, "close": 0.8181, "volume": 2779.2, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 0.8191, "high": 0.8302, "low": 0.819, "close": 0.8284, "volume": 7549.6, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 0.8279, "high": 0.8279, "low": 0.8265, "close": 0.8271, "volume": 3585.5, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 0.8253, "high": 0.8269, "low": 0.8224, "close": 0.8269, "volume": 1430.4, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 0.8282, "high": 0.8285, "low": 0.827, "close": 0.827, "volume": 664.3, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 0.8272, "high": 0.8311, "low": 0.8271, "close": 0.831, "volume": 1006.7, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 0.8307, "high": 0.8478, "low": 0.8299, "close": 0.8428, "volume": 26954.3, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 0.8458, "high": 0.8458, "low": 0.8407, "close": 0.8433, "volume": 5426.3, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 0.84, "high": 0.84, "low": 0.8186, "close": 0.8247, "volume": 12851.8, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 0.8195, "high": 0.8257, "low": 0.8195, "close": 0.8257, "volume": 51989.5, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 0.8224, "high": 0.8276, "low": 0.8224, "close": 0.8276, "volume": 436.6, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 0.8253, "high": 0.8258, "low": 0.8212, "close": 0.8212, "volume": 1292.4, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 0.8226, "high": 0.8322, "low": 0.8222, "close": 0.8322, "volume": 10259.4, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 0.8321, "high": 0.8346, "low": 0.8308, "close": 0.8346, "volume": 1848.8, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 0.8352, "high": 0.8372, "low": 0.8344, "close": 0.8372, "volume": 230.6, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 0.8376, "high": 0.8377, "low": 0.8284, "close": 0.8311, "volume": 3032.0, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 0.8321, "high": 0.8347, "low": 0.8294, "close": 0.8327, "volume": 26232.9, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 0.8328, "high": 0.8328, "low": 0.8311, "close": 0.8311, "volume": 1756.4, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 0.8306, "high": 0.8355, "low": 0.8293, "close": 0.8346, "volume": 4735.9, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 0.8341, "high": 0.8341, "low": 0.8298, "close": 0.8299, "volume": 39644.9, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 0.8307, "high": 0.8325, "low": 0.8283, "close": 0.8325, "volume": 2586.8, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 0.8335, "high": 0.8345, "low": 0.8326, "close": 0.834, "volume": 2023.7, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 0.8335, "high": 0.8335, "low": 0.8274, "close": 0.8289, "volume": 419.2, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 0.8271, "high": 0.8274, "low": 0.8245, "close": 0.8253, "volume": 1128.9, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 0.8255, "high": 0.8256, "low": 0.8237, "close": 0.8256, "volume": 2318.2, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 0.8246, "high": 0.8253, "low": 0.8246, "close": 0.8253, "volume": 1342.1, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 0.8256, "high": 0.8256, "low": 0.8239, "close": 0.8239, "volume": 122.6, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 0.8236, "high": 0.8236, "low": 0.8206, "close": 0.8222, "volume": 2213.3, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 0.8204, "high": 0.8215, "low": 0.819, "close": 0.8215, "volume": 2679.0, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 0.8218, "high": 0.8224, "low": 0.8207, "close": 0.8224, "volume": 1792.2, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 0.8219, "high": 0.8239, "low": 0.8212, "close": 0.8222, "volume": 2012.9, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 0.8253, "high": 0.826, "low": 0.8214, "close": 0.8232, "volume": 1527.2, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 0.8238, "high": 0.8253, "low": 0.8228, "close": 0.8253, "volume": 3873.7, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 0.8253, "high": 0.8274, "low": 0.8224, "close": 0.8237, "volume": 4751.4, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 0.8221, "high": 0.8245, "low": 0.8206, "close": 0.823, "volume": 3336.3, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 0.8226, "high": 0.8226, "low": 0.8186, "close": 0.8186, "volume": 3756.0, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 0.8192, "high": 0.822, "low": 0.8192, "close": 0.8208, "volume": 2674.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 0.8195, "high": 0.8195, "low": 0.815, "close": 0.8154, "volume": 4497.5, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 0.8162, "high": 0.8195, "low": 0.8161, "close": 0.8195, "volume": 811.9, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 0.8197, "high": 0.8197, "low": 0.818, "close": 0.8184, "volume": 268.0, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 0.8197, "high": 0.8197, "low": 0.8173, "close": 0.8182, "volume": 3634.0, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 0.8173, "high": 0.8201, "low": 0.8173, "close": 0.8177, "volume": 802.5, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 0.8186, "high": 0.8223, "low": 0.8181, "close": 0.8218, "volume": 647.2, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 0.8213, "high": 0.8247, "low": 0.8211, "close": 0.8238, "volume": 2107.3, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 0.8238, "high": 0.8249, "low": 0.8237, "close": 0.8241, "volume": 53.7, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 0.8244, "high": 0.8277, "low": 0.8239, "close": 0.8273, "volume": 5827.5, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 0.8282, "high": 0.8284, "low": 0.8265, "close": 0.8265, "volume": 597.6, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 0.8267, "high": 0.827, "low": 0.8257, "close": 0.827, "volume": 386.2, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 0.8277, "high": 0.8277, "low": 0.8254, "close": 0.8257, "volume": 11321.2, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 0.8253, "high": 0.8272, "low": 0.8245, "close": 0.8272, "volume": 1188.1, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 0.8282, "high": 0.8291, "low": 0.8279, "close": 0.8279, "volume": 666.3, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 0.8266, "high": 0.8276, "low": 0.8266, "close": 0.8275, "volume": 1099.0, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 0.8274, "high": 0.8293, "low": 0.8274, "close": 0.8293, "volume": 167.9, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 0.8295, "high": 0.833, "low": 0.8294, "close": 0.833, "volume": 16576.4, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 0.8329, "high": 0.8349, "low": 0.8288, "close": 0.8299, "volume": 1613.9, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 0.8297, "high": 0.8297, "low": 0.826, "close": 0.8293, "volume": 2261.4, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 0.8296, "high": 0.8372, "low": 0.8295, "close": 0.8334, "volume": 13019.3, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 0.8314, "high": 0.8354, "low": 0.8314, "close": 0.8344, "volume": 763.9, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 0.8344, "high": 0.8344, "low": 0.8297, "close": 0.8297, "volume": 3317.2, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 0.8297, "high": 0.8303, "low": 0.8266, "close": 0.8266, "volume": 2618.6, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 0.8265, "high": 0.8284, "low": 0.823, "close": 0.8237, "volume": 3183.3, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 0.8255, "high": 0.8282, "low": 0.8255, "close": 0.8282, "volume": 1087.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 0.8278, "high": 0.8313, "low": 0.8264, "close": 0.8313, "volume": 2180.0, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 0.8295, "high": 0.8303, "low": 0.8288, "close": 0.8294, "volume": 848.2, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 0.8286, "high": 0.834, "low": 0.8282, "close": 0.834, "volume": 11356.9, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 0.8345, "high": 0.84, "low": 0.8345, "close": 0.8375, "volume": 8963.9, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 0.8355, "high": 0.8363, "low": 0.8318, "close": 0.8323, "volume": 7968.0, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 0.8328, "high": 0.8332, "low": 0.8319, "close": 0.833, "volume": 1468.8, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 0.834, "high": 0.8399, "low": 0.8311, "close": 0.8399, "volume": 7640.4, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 0.8413, "high": 0.846, "low": 0.8386, "close": 0.8437, "volume": 7570.5, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 0.8399, "high": 0.8414, "low": 0.8379, "close": 0.8379, "volume": 8756.8, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 0.8361, "high": 0.8397, "low": 0.834, "close": 0.837, "volume": 471.4, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 0.8381, "high": 0.8433, "low": 0.8356, "close": 0.8403, "volume": 1848.2, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 0.8399, "high": 0.8439, "low": 0.8399, "close": 0.8439, "volume": 137.5, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 0.8456, "high": 0.8482, "low": 0.8456, "close": 0.8481, "volume": 887.3, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 0.8435, "high": 0.8482, "low": 0.8435, "close": 0.848, "volume": 993.2, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 0.8481, "high": 0.855, "low": 0.8481, "close": 0.8537, "volume": 9461.3, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 0.8522, "high": 0.8539, "low": 0.8484, "close": 0.8525, "volume": 2509.5, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 0.852, "high": 0.8591, "low": 0.85, "close": 0.856, "volume": 6192.7, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 0.856, "high": 0.8626, "low": 0.8556, "close": 0.8584, "volume": 23710.6, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 0.8572, "high": 0.8643, "low": 0.8565, "close": 0.8615, "volume": 80115.8, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 0.8638, "high": 0.8669, "low": 0.8616, "close": 0.8616, "volume": 18168.2, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 0.8667, "high": 0.8674, "low": 0.8607, "close": 0.8607, "volume": 24114.9, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 0.8595, "high": 0.8659, "low": 0.8578, "close": 0.8607, "volume": 7945.4, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 0.862, "high": 0.8668, "low": 0.8609, "close": 0.8668, "volume": 16192.6, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 0.868, "high": 0.8682, "low": 0.8607, "close": 0.8615, "volume": 15912.4, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 0.8635, "high": 0.8646, "low": 0.8583, "close": 0.86, "volume": 16207.8, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 0.8602, "high": 0.866, "low": 0.8602, "close": 0.8657, "volume": 9834.0, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 0.8665, "high": 0.8668, "low": 0.8639, "close": 0.8645, "volume": 2567.1, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 0.8665, "high": 0.8669, "low": 0.8624, "close": 0.8624, "volume": 5407.3, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 0.8665, "high": 0.8725, "low": 0.8625, "close": 0.867, "volume": 9778.2, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 0.8698, "high": 0.8737, "low": 0.8643, "close": 0.8643, "volume": 6106.6, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 0.8638, "high": 0.8638, "low": 0.8569, "close": 0.8569, "volume": 21504.3, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 0.8579, "high": 0.8668, "low": 0.8573, "close": 0.8668, "volume": 2617.7, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 0.8644, "high": 0.8683, "low": 0.8644, "close": 0.8674, "volume": 9490.4, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 0.8654, "high": 0.8668, "low": 0.8632, "close": 0.8668, "volume": 5987.9, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 0.8692, "high": 0.8841, "low": 0.8692, "close": 0.884, "volume": 66704.4, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 0.884, "high": 0.8922, "low": 0.8807, "close": 0.8878, "volume": 52445.7, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 0.8883, "high": 0.8898, "low": 0.8852, "close": 0.8898, "volume": 3465.4, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 0.8895, "high": 0.8943, "low": 0.8876, "close": 0.8885, "volume": 6822.1, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 0.8892, "high": 0.8897, "low": 0.8841, "close": 0.8851, "volume": 1825.5, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 0.8835, "high": 0.8856, "low": 0.8835, "close": 0.8856, "volume": 7601.5, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 0.8846, "high": 0.8912, "low": 0.881, "close": 0.8829, "volume": 8819.3, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 0.8808, "high": 0.8857, "low": 0.8785, "close": 0.8857, "volume": 5782.3, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 0.8821, "high": 0.8821, "low": 0.8625, "close": 0.8669, "volume": 35297.6, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 0.8665, "high": 0.8665, "low": 0.853, "close": 0.8566, "volume": 7784.2, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 0.8595, "high": 0.8607, "low": 0.8566, "close": 0.8595, "volume": 2015.4, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 0.8607, "high": 0.865, "low": 0.8592, "close": 0.8606, "volume": 11396.5, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 0.8602, "high": 0.8638, "low": 0.8591, "close": 0.8614, "volume": 4246.0, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 0.8639, "high": 0.8639, "low": 0.8605, "close": 0.8633, "volume": 2855.4, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 0.8607, "high": 0.8637, "low": 0.8598, "close": 0.8637, "volume": 3261.3, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 0.8619, "high": 0.867, "low": 0.8619, "close": 0.8646, "volume": 5134.1, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 0.8657, "high": 0.8668, "low": 0.8624, "close": 0.8666, "volume": 4345.5, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 0.8648, "high": 0.867, "low": 0.8629, "close": 0.8653, "volume": 7993.4, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 0.8653, "high": 0.866, "low": 0.8601, "close": 0.8601, "volume": 2113.2, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 0.8605, "high": 0.8673, "low": 0.8596, "close": 0.8673, "volume": 1192.0, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 0.868, "high": 0.8784, "low": 0.868, "close": 0.8763, "volume": 36261.5, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 0.8762, "high": 0.8789, "low": 0.8746, "close": 0.8761, "volume": 6352.2, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 0.8777, "high": 0.8777, "low": 0.8729, "close": 0.8736, "volume": 7438.9, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 0.8735, "high": 0.8747, "low": 0.8698, "close": 0.8747, "volume": 32171.4, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 0.873, "high": 0.8762, "low": 0.8703, "close": 0.876, "volume": 9575.5, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 0.879, "high": 0.8811, "low": 0.8785, "close": 0.8797, "volume": 15572.5, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 0.8792, "high": 0.8821, "low": 0.8771, "close": 0.879, "volume": 5700.3, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 0.876, "high": 0.8791, "low": 0.8758, "close": 0.8758, "volume": 2465.0, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 0.8729, "high": 0.8759, "low": 0.8722, "close": 0.8739, "volume": 102.9, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 0.8753, "high": 0.8761, "low": 0.874, "close": 0.874, "volume": 263.3, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 0.8745, "high": 0.8864, "low": 0.8745, "close": 0.8863, "volume": 96197.8, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 0.8865, "high": 0.895, "low": 0.8841, "close": 0.8893, "volume": 24040.9, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 0.8915, "high": 0.8954, "low": 0.8869, "close": 0.8869, "volume": 19867.3, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 0.8869, "high": 0.8913, "low": 0.8861, "close": 0.8886, "volume": 2448.3, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 0.8869, "high": 0.889, "low": 0.8822, "close": 0.889, "volume": 15467.4, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 0.8912, "high": 0.8926, "low": 0.8845, "close": 0.886, "volume": 49923.1, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 0.8863, "high": 0.8883, "low": 0.8803, "close": 0.8839, "volume": 4753.8, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 0.8802, "high": 0.8803, "low": 0.8742, "close": 0.8782, "volume": 10610.3, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 0.878, "high": 0.8809, "low": 0.8768, "close": 0.8781, "volume": 3612.9, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 0.8794, "high": 0.8843, "low": 0.8794, "close": 0.8843, "volume": 8522.8, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 0.8852, "high": 0.8859, "low": 0.8845, "close": 0.8848, "volume": 6734.2, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 0.8845, "high": 0.8846, "low": 0.8831, "close": 0.8843, "volume": 7010.4, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 0.8846, "high": 0.886, "low": 0.8813, "close": 0.8854, "volume": 13444.2, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 0.8855, "high": 0.889, "low": 0.8855, "close": 0.889, "volume": 9279.6, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 0.889, "high": 0.8907, "low": 0.8867, "close": 0.8905, "volume": 27304.7, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 0.8887, "high": 0.8935, "low": 0.8887, "close": 0.8935, "volume": 22262.5, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 0.8939, "high": 0.8939, "low": 0.8891, "close": 0.891, "volume": 531.9, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 0.891, "high": 0.891, "low": 0.8841, "close": 0.8865, "volume": 1929.2, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 0.8865, "high": 0.8883, "low": 0.8846, "close": 0.8881, "volume": 1771.3, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 0.887, "high": 0.887, "low": 0.887, "close": 0.887, "volume": 73.1, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 0.8865, "high": 0.8865, "low": 0.8865, "close": 0.8865, "volume": 20.3, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 0.8853, "high": 0.8879, "low": 0.8841, "close": 0.8871, "volume": 2307.8, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 0.8871, "high": 0.8913, "low": 0.8841, "close": 0.8913, "volume": 1816.5, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 0.8904, "high": 0.8904, "low": 0.8833, "close": 0.8846, "volume": 1157.0, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 0.8869, "high": 0.8966, "low": 0.8679, "close": 0.8821, "volume": 61034.3, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 0.8794, "high": 0.8821, "low": 0.8731, "close": 0.8821, "volume": 57688.4, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 0.879, "high": 0.8814, "low": 0.876, "close": 0.8805, "volume": 2255.9, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 0.876, "high": 0.8773, "low": 0.876, "close": 0.8773, "volume": 21.6, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 0.8788, "high": 0.8796, "low": 0.8774, "close": 0.8782, "volume": 2190.7, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 0.8793, "high": 0.8821, "low": 0.8793, "close": 0.8818, "volume": 4054.6, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 0.8788, "high": 0.8816, "low": 0.8788, "close": 0.8798, "volume": 281.9, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 0.8818, "high": 0.8821, "low": 0.88, "close": 0.8821, "volume": 437.2, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 0.8798, "high": 0.8801, "low": 0.8798, "close": 0.88, "volume": 2145.7, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 0.8813, "high": 0.8846, "low": 0.8798, "close": 0.8846, "volume": 9516.0, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 0.8828, "high": 0.8913, "low": 0.8828, "close": 0.8888, "volume": 1902.2, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 0.8914, "high": 0.895, "low": 0.8914, "close": 0.8928, "volume": 6383.7, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 0.8929, "high": 0.9087, "low": 0.8929, "close": 0.9013, "volume": 148376.2, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 0.9015, "high": 0.9072, "low": 0.8978, "close": 0.8978, "volume": 37372.3, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 0.8978, "high": 0.904, "low": 0.8978, "close": 0.9031, "volume": 10202.8, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 0.9009, "high": 0.9009, "low": 0.8977, "close": 0.9, "volume": 4213.0, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 0.8983, "high": 0.9027, "low": 0.8983, "close": 0.9027, "volume": 3199.6, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 0.9027, "high": 0.905, "low": 0.9017, "close": 0.905, "volume": 2645.6, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 0.9049, "high": 0.9049, "low": 0.9009, "close": 0.9009, "volume": 1384.1, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 0.9033, "high": 0.9034, "low": 0.8978, "close": 0.8997, "volume": 525.7, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 0.8984, "high": 0.8985, "low": 0.8956, "close": 0.8957, "volume": 518.0, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 0.8955, "high": 0.8965, "low": 0.8922, "close": 0.8935, "volume": 42034.2, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 0.894, "high": 0.894, "low": 0.8886, "close": 0.8935, "volume": 9573.3, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 0.8926, "high": 0.8926, "low": 0.8892, "close": 0.8894, "volume": 46.9, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 0.8883, "high": 0.8913, "low": 0.8838, "close": 0.8913, "volume": 44778.8, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 0.8904, "high": 0.8912, "low": 0.8857, "close": 0.8857, "volume": 10127.6, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 0.8913, "high": 0.8947, "low": 0.8884, "close": 0.889, "volume": 43574.2, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 0.8898, "high": 0.8936, "low": 0.8865, "close": 0.8923, "volume": 2591.6, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 0.8936, "high": 0.8994, "low": 0.8933, "close": 0.8994, "volume": 6384.9, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 0.8995, "high": 0.9048, "low": 0.8949, "close": 0.9044, "volume": 34633.2, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 0.9017, "high": 0.9058, "low": 0.9013, "close": 0.904, "volume": 51657.8, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 0.9045, "high": 0.9071, "low": 0.9009, "close": 0.9071, "volume": 22042.4, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 0.9071, "high": 0.9077, "low": 0.9032, "close": 0.9077, "volume": 10026.7, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 0.904, "high": 0.9069, "low": 0.9014, "close": 0.9045, "volume": 21193.7, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 0.9051, "high": 0.9177, "low": 0.9051, "close": 0.9144, "volume": 16200.7, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 0.9136, "high": 0.9168, "low": 0.9113, "close": 0.9168, "volume": 12533.9, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 0.9171, "high": 0.9278, "low": 0.9159, "close": 0.9273, "volume": 35296.4, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 0.9265, "high": 0.9368, "low": 0.9254, "close": 0.9254, "volume": 39778.2, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 0.9247, "high": 0.9278, "low": 0.9229, "close": 0.9275, "volume": 3085.7, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 0.9266, "high": 0.9296, "low": 0.9243, "close": 0.9295, "volume": 3000.6, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 0.9268, "high": 0.929, "low": 0.926, "close": 0.929, "volume": 20937.2, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 0.926, "high": 0.9271, "low": 0.9234, "close": 0.9234, "volume": 12387.8, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 0.925, "high": 0.929, "low": 0.925, "close": 0.929, "volume": 13372.3, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 0.927, "high": 0.927, "low": 0.9255, "close": 0.9255, "volume": 80.8, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 0.9287, "high": 0.9353, "low": 0.9283, "close": 0.9353, "volume": 45340.4, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 0.9358, "high": 0.9535, "low": 0.935, "close": 0.9528, "volume": 47825.1, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 0.9517, "high": 0.9517, "low": 0.9442, "close": 0.947, "volume": 7453.8, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 0.943, "high": 0.949, "low": 0.9375, "close": 0.949, "volume": 4609.4, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 0.9494, "high": 0.9494, "low": 0.9436, "close": 0.9473, "volume": 35436.1, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 0.9449, "high": 0.9507, "low": 0.9292, "close": 0.9386, "volume": 88964.7, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 0.936, "high": 0.9444, "low": 0.9296, "close": 0.9421, "volume": 4677.4, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 0.9421, "high": 0.9483, "low": 0.936, "close": 0.9396, "volume": 28678.7, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 0.9406, "high": 0.9406, "low": 0.9259, "close": 0.9259, "volume": 45497.5, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 0.9251, "high": 0.926, "low": 0.915, "close": 0.926, "volume": 15313.6, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 0.9257, "high": 0.9257, "low": 0.9212, "close": 0.9215, "volume": 40661.8, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 0.9242, "high": 0.9275, "low": 0.9239, "close": 0.9272, "volume": 5892.6, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 0.9277, "high": 0.9311, "low": 0.9277, "close": 0.9302, "volume": 30575.0, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 0.9316, "high": 0.9348, "low": 0.9283, "close": 0.9283, "volume": 1887.7, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 0.9301, "high": 0.9319, "low": 0.9275, "close": 0.9275, "volume": 481.9, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 0.93, "high": 0.9309, "low": 0.9269, "close": 0.9309, "volume": 3835.6, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 0.9287, "high": 0.9323, "low": 0.9216, "close": 0.9239, "volume": 2806.3, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 0.9221, "high": 0.9239, "low": 0.9138, "close": 0.9239, "volume": 21120.5, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 0.9239, "high": 0.9277, "low": 0.9228, "close": 0.9264, "volume": 23201.0, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 0.9267, "high": 0.9267, "low": 0.9188, "close": 0.9188, "volume": 16633.1, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 0.9168, "high": 0.9199, "low": 0.9122, "close": 0.9199, "volume": 1910.9, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 0.92, "high": 0.9232, "low": 0.92, "close": 0.9219, "volume": 514.2, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 0.9222, "high": 0.9222, "low": 0.9152, "close": 0.9179, "volume": 4409.5, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 0.9182, "high": 0.9182, "low": 0.9136, "close": 0.9136, "volume": 124.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 0.9129, "high": 0.9173, "low": 0.9127, "close": 0.9136, "volume": 1217.7, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 0.9125, "high": 0.9191, "low": 0.9125, "close": 0.9191, "volume": 5802.5, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 0.9172, "high": 0.9187, "low": 0.9165, "close": 0.9167, "volume": 2544.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 0.9158, "high": 0.9158, "low": 0.9013, "close": 0.9034, "volume": 23626.4, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 0.9045, "high": 0.9056, "low": 0.8931, "close": 0.8931, "volume": 14978.3, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 0.8947, "high": 0.8965, "low": 0.8862, "close": 0.8885, "volume": 7876.3, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 0.8893, "high": 0.8937, "low": 0.88, "close": 0.8867, "volume": 11978.7, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 0.8867, "high": 0.8882, "low": 0.8821, "close": 0.8861, "volume": 36430.7, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 0.8879, "high": 0.8925, "low": 0.8879, "close": 0.8883, "volume": 564.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 0.8903, "high": 0.897, "low": 0.8887, "close": 0.8958, "volume": 16918.8, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 0.8951, "high": 0.8951, "low": 0.8907, "close": 0.8915, "volume": 9336.9, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 0.8894, "high": 0.8915, "low": 0.888, "close": 0.8883, "volume": 1986.0, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 0.8914, "high": 0.893, "low": 0.8899, "close": 0.8899, "volume": 230.2, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 0.8883, "high": 0.8951, "low": 0.8862, "close": 0.8951, "volume": 3522.4, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 0.8922, "high": 0.8946, "low": 0.8891, "close": 0.8946, "volume": 2576.4, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 0.8935, "high": 0.8956, "low": 0.887, "close": 0.8885, "volume": 5867.7, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 0.8889, "high": 0.8922, "low": 0.8867, "close": 0.8893, "volume": 2654.1, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 0.8888, "high": 0.8923, "low": 0.88, "close": 0.8915, "volume": 5561.1, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 0.8919, "high": 0.8946, "low": 0.8899, "close": 0.892, "volume": 10268.3, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 0.889, "high": 0.8946, "low": 0.889, "close": 0.8937, "volume": 3824.4, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 0.8949, "high": 0.9005, "low": 0.8936, "close": 0.9005, "volume": 1254.5, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 0.8991, "high": 0.9018, "low": 0.8991, "close": 0.8993, "volume": 2486.1, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 0.9008, "high": 0.9008, "low": 0.8857, "close": 0.8857, "volume": 6209.6, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 0.8899, "high": 0.8914, "low": 0.874, "close": 0.8781, "volume": 5481.6, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 0.8751, "high": 0.8751, "low": 0.8538, "close": 0.8538, "volume": 8478.4, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 0.8564, "high": 0.8642, "low": 0.8548, "close": 0.8603, "volume": 45325.4, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 0.8607, "high": 0.8619, "low": 0.855, "close": 0.8619, "volume": 7112.2, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 0.8614, "high": 0.8648, "low": 0.859, "close": 0.8635, "volume": 11976.6, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 0.8627, "high": 0.8631, "low": 0.8588, "close": 0.8588, "volume": 2674.5, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 0.86, "high": 0.869, "low": 0.8599, "close": 0.8662, "volume": 2610.9, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 0.8638, "high": 0.8676, "low": 0.8597, "close": 0.8601, "volume": 2951.9, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 0.8604, "high": 0.8607, "low": 0.855, "close": 0.8588, "volume": 3809.1, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 0.8576, "high": 0.8615, "low": 0.8547, "close": 0.855, "volume": 2684.7, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 0.8576, "high": 0.86, "low": 0.8545, "close": 0.86, "volume": 6520.8, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 0.8565, "high": 0.8607, "low": 0.8559, "close": 0.8607, "volume": 3300.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 0.8607, "high": 0.8637, "low": 0.8561, "close": 0.8607, "volume": 16974.7, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 0.8611, "high": 0.8618, "low": 0.8594, "close": 0.8618, "volume": 3918.7, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 0.8623, "high": 0.8651, "low": 0.8618, "close": 0.8633, "volume": 2508.2, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 0.8653, "high": 0.8662, "low": 0.8595, "close": 0.8619, "volume": 427.6, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 0.8621, "high": 0.864, "low": 0.8608, "close": 0.864, "volume": 2033.8, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 0.8628, "high": 0.8628, "low": 0.8607, "close": 0.8617, "volume": 2894.8, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 0.8622, "high": 0.8653, "low": 0.8622, "close": 0.8636, "volume": 4089.9, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 0.8631, "high": 0.8631, "low": 0.8598, "close": 0.8598, "volume": 1601.6, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 0.8599, "high": 0.8617, "low": 0.8594, "close": 0.8601, "volume": 270.7, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 0.8595, "high": 0.86, "low": 0.8536, "close": 0.8593, "volume": 4864.1, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 0.8607, "high": 0.8622, "low": 0.8588, "close": 0.8618, "volume": 9376.5, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 0.8623, "high": 0.8638, "low": 0.8623, "close": 0.8633, "volume": 4567.0, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 0.8638, "high": 0.865, "low": 0.8638, "close": 0.865, "volume": 1821.0, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 0.8664, "high": 0.8716, "low": 0.8664, "close": 0.8716, "volume": 1248.6, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 0.8706, "high": 0.8706, "low": 0.8681, "close": 0.8681, "volume": 14654.5, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 0.8712, "high": 0.8734, "low": 0.8698, "close": 0.8698, "volume": 2966.6, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 0.8669, "high": 0.8708, "low": 0.8669, "close": 0.8708, "volume": 72.5, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 0.872, "high": 0.872, "low": 0.8704, "close": 0.8704, "volume": 96.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 0.8706, "high": 0.8753, "low": 0.8616, "close": 0.8666, "volume": 6276.8, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 0.8641, "high": 0.8649, "low": 0.8577, "close": 0.8649, "volume": 7686.2, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 0.863, "high": 0.8693, "low": 0.863, "close": 0.8693, "volume": 1672.6, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 0.8698, "high": 0.8703, "low": 0.8671, "close": 0.8692, "volume": 4524.2, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 0.8716, "high": 0.8791, "low": 0.8716, "close": 0.8775, "volume": 11805.3, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 0.8773, "high": 0.8794, "low": 0.8742, "close": 0.8742, "volume": 3428.1, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 0.875, "high": 0.8762, "low": 0.8731, "close": 0.8744, "volume": 3533.9, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 0.878, "high": 0.878, "low": 0.8756, "close": 0.8756, "volume": 2875.4, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 0.8772, "high": 0.8811, "low": 0.8763, "close": 0.8797, "volume": 21134.2, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 0.8811, "high": 0.883, "low": 0.8811, "close": 0.8819, "volume": 1290.2, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 0.8813, "high": 0.8817, "low": 0.8783, "close": 0.8801, "volume": 1376.0, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 0.8786, "high": 0.8815, "low": 0.8781, "close": 0.88, "volume": 1352.9, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 0.8778, "high": 0.8795, "low": 0.8751, "close": 0.8751, "volume": 5423.5, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 0.8778, "high": 0.8828, "low": 0.8743, "close": 0.8791, "volume": 8558.3, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 0.879, "high": 0.8809, "low": 0.8735, "close": 0.8735, "volume": 1188.8, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 0.8754, "high": 0.8754, "low": 0.8677, "close": 0.8707, "volume": 3338.7, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 0.8726, "high": 0.8776, "low": 0.8713, "close": 0.8765, "volume": 7865.3, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 0.8779, "high": 0.8822, "low": 0.8779, "close": 0.8822, "volume": 2901.0, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 0.8804, "high": 0.8854, "low": 0.8804, "close": 0.8817, "volume": 44597.9, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 0.8792, "high": 0.8792, "low": 0.8742, "close": 0.8787, "volume": 775.0, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 0.8756, "high": 0.8758, "low": 0.8715, "close": 0.8716, "volume": 4138.8, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 0.8729, "high": 0.8746, "low": 0.8695, "close": 0.8706, "volume": 429.9, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 0.8726, "high": 0.8758, "low": 0.8698, "close": 0.8727, "volume": 2716.0, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 0.8737, "high": 0.8737, "low": 0.8698, "close": 0.8729, "volume": 2524.2, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 0.8714, "high": 0.8743, "low": 0.869, "close": 0.8729, "volume": 49916.6, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 0.8706, "high": 0.8706, "low": 0.8656, "close": 0.8669, "volume": 3676.9, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 0.8665, "high": 0.8697, "low": 0.8656, "close": 0.8697, "volume": 39717.4, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 0.8686, "high": 0.8717, "low": 0.8625, "close": 0.8717, "volume": 5316.8, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 0.8715, "high": 0.8832, "low": 0.8674, "close": 0.8679, "volume": 18569.6, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 0.8668, "high": 0.8821, "low": 0.8625, "close": 0.8633, "volume": 19677.1, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 0.8668, "high": 0.884, "low": 0.8668, "close": 0.8833, "volume": 29652.7, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 0.8837, "high": 0.8946, "low": 0.8818, "close": 0.8818, "volume": 56790.4, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 0.8799, "high": 0.8932, "low": 0.8761, "close": 0.8883, "volume": 7182.2, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 0.8932, "high": 0.9111, "low": 0.8932, "close": 0.9109, "volume": 49958.3, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 0.9112, "high": 0.9183, "low": 0.9078, "close": 0.9116, "volume": 52331.8, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 0.9136, "high": 0.9183, "low": 0.9088, "close": 0.9098, "volume": 7276.2, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 0.9105, "high": 0.9173, "low": 0.9082, "close": 0.9173, "volume": 1940.9, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 0.9149, "high": 0.917, "low": 0.9088, "close": 0.917, "volume": 45962.4, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 0.917, "high": 0.9244, "low": 0.9141, "close": 0.9141, "volume": 23808.2, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 0.9181, "high": 0.9181, "low": 0.9118, "close": 0.9118, "volume": 539.6, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 0.9143, "high": 0.9143, "low": 0.9077, "close": 0.9088, "volume": 3821.8, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 0.9129, "high": 0.913, "low": 0.8995, "close": 0.9036, "volume": 4086.3, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 0.904, "high": 0.9125, "low": 0.9016, "close": 0.9123, "volume": 13007.9, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 0.9122, "high": 0.92, "low": 0.9106, "close": 0.9183, "volume": 43882.0, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 0.92, "high": 0.9202, "low": 0.9153, "close": 0.9172, "volume": 5347.6, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 0.9177, "high": 0.9177, "low": 0.9109, "close": 0.9116, "volume": 4102.6, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 0.915, "high": 0.9162, "low": 0.9118, "close": 0.9136, "volume": 2092.5, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 0.9129, "high": 0.9168, "low": 0.9117, "close": 0.915, "volume": 1365.3, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 0.9144, "high": 0.9181, "low": 0.9091, "close": 0.9126, "volume": 2910.7, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 0.9145, "high": 0.923, "low": 0.9141, "close": 0.923, "volume": 8889.2, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 0.923, "high": 0.9275, "low": 0.9189, "close": 0.9256, "volume": 93128.8, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 0.9241, "high": 0.9272, "low": 0.9226, "close": 0.9243, "volume": 8423.1, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 0.926, "high": 0.932, "low": 0.9249, "close": 0.9314, "volume": 11396.6, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 0.9315, "high": 0.9386, "low": 0.928, "close": 0.9376, "volume": 62143.2, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 0.9374, "high": 0.9376, "low": 0.926, "close": 0.9313, "volume": 46163.3, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 0.9316, "high": 0.9328, "low": 0.9282, "close": 0.932, "volume": 4912.7, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 0.9317, "high": 0.9318, "low": 0.9271, "close": 0.9293, "volume": 17036.4, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 0.9293, "high": 0.9293, "low": 0.9218, "close": 0.9255, "volume": 16373.8, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 0.922, "high": 0.9251, "low": 0.9164, "close": 0.9239, "volume": 24459.0, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 0.926, "high": 0.9339, "low": 0.9252, "close": 0.9339, "volume": 7317.8, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 0.934, "high": 0.937, "low": 0.9276, "close": 0.9328, "volume": 9115.2, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 0.9309, "high": 0.9331, "low": 0.9257, "close": 0.9257, "volume": 16956.8, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 0.9266, "high": 0.9316, "low": 0.9188, "close": 0.9188, "volume": 8943.8, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 0.9182, "high": 0.922, "low": 0.9092, "close": 0.922, "volume": 9769.7, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 0.9209, "high": 0.9225, "low": 0.9136, "close": 0.9139, "volume": 1308.6, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 0.9125, "high": 0.9136, "low": 0.9046, "close": 0.9046, "volume": 16014.2, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 0.9051, "high": 0.9087, "low": 0.903, "close": 0.904, "volume": 7053.4, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 0.9047, "high": 0.9116, "low": 0.9047, "close": 0.909, "volume": 7174.3, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 0.9104, "high": 0.9111, "low": 0.9016, "close": 0.9016, "volume": 17481.8, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 0.9038, "high": 0.9053, "low": 0.9038, "close": 0.9053, "volume": 32.2, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 0.9042, "high": 0.9042, "low": 0.8939, "close": 0.8973, "volume": 19424.2, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 0.8954, "high": 0.9018, "low": 0.8954, "close": 0.9003, "volume": 7185.4, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 0.9014, "high": 0.9086, "low": 0.9014, "close": 0.9066, "volume": 17725.7, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 0.9061, "high": 0.9087, "low": 0.8971, "close": 0.8998, "volume": 5574.3, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 0.8997, "high": 0.8997, "low": 0.8917, "close": 0.897, "volume": 6021.8, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 0.897, "high": 0.9052, "low": 0.897, "close": 0.9052, "volume": 7892.7, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 0.9009, "high": 0.9016, "low": 0.8977, "close": 0.8985, "volume": 3454.4, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 0.8967, "high": 0.8989, "low": 0.8924, "close": 0.8966, "volume": 1712.6, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 0.899, "high": 0.899, "low": 0.8947, "close": 0.8947, "volume": 1462.0, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 0.8962, "high": 0.8987, "low": 0.8919, "close": 0.8919, "volume": 62694.0, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 0.8919, "high": 0.8962, "low": 0.8899, "close": 0.8949, "volume": 5099.4, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 0.8965, "high": 0.8967, "low": 0.8958, "close": 0.8963, "volume": 654.1, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 0.8942, "high": 0.8944, "low": 0.8862, "close": 0.8886, "volume": 17036.5, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 0.8893, "high": 0.8975, "low": 0.8885, "close": 0.8975, "volume": 1435.4, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 0.8971, "high": 0.8971, "low": 0.8923, "close": 0.8955, "volume": 5615.5, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 0.8943, "high": 0.8943, "low": 0.889, "close": 0.8939, "volume": 4194.4, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 0.8927, "high": 0.8944, "low": 0.8927, "close": 0.8933, "volume": 257.7, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 0.8938, "high": 0.8938, "low": 0.8908, "close": 0.8908, "volume": 10819.7, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 0.8931, "high": 0.8988, "low": 0.8931, "close": 0.8988, "volume": 1412.0, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 0.8976, "high": 0.9018, "low": 0.8976, "close": 0.9018, "volume": 1076.4, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 0.9021, "high": 0.9048, "low": 0.9006, "close": 0.9048, "volume": 5838.5, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 0.9048, "high": 0.9048, "low": 0.8932, "close": 0.8932, "volume": 575.5, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 0.8932, "high": 0.8948, "low": 0.8893, "close": 0.8901, "volume": 644.5, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 0.889, "high": 0.8903, "low": 0.8885, "close": 0.8885, "volume": 325.0, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 0.8915, "high": 0.8946, "low": 0.8874, "close": 0.8946, "volume": 5047.3, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 0.8929, "high": 0.8934, "low": 0.8902, "close": 0.8933, "volume": 386.5, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 0.8934, "high": 0.8946, "low": 0.8934, "close": 0.8946, "volume": 308.3, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 0.8928, "high": 0.8967, "low": 0.8918, "close": 0.8967, "volume": 426.5, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 0.8977, "high": 0.9033, "low": 0.8977, "close": 0.9008, "volume": 13977.8, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 0.9016, "high": 0.9016, "low": 0.8927, "close": 0.8978, "volume": 3209.3, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 0.897, "high": 0.8979, "low": 0.8938, "close": 0.8955, "volume": 2141.7, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 0.8924, "high": 0.8929, "low": 0.8893, "close": 0.8929, "volume": 3411.4, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 0.8908, "high": 0.8937, "low": 0.8908, "close": 0.8937, "volume": 261.6, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 0.8899, "high": 0.8938, "low": 0.8899, "close": 0.8938, "volume": 1128.6, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 0.8927, "high": 0.8945, "low": 0.8927, "close": 0.8945, "volume": 24.0, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 0.8959, "high": 0.8966, "low": 0.893, "close": 0.8966, "volume": 159.5, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 0.8952, "high": 0.8952, "low": 0.8918, "close": 0.8937, "volume": 514.4, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 0.8933, "high": 0.8966, "low": 0.8905, "close": 0.8966, "volume": 3120.8, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 0.8967, "high": 0.8967, "low": 0.8912, "close": 0.8912, "volume": 1252.6, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 0.8955, "high": 0.8971, "low": 0.8944, "close": 0.8971, "volume": 282.6, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 0.8953, "high": 0.8977, "low": 0.8947, "close": 0.8968, "volume": 1556.3, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 0.8968, "high": 0.8971, "low": 0.895, "close": 0.8958, "volume": 893.7, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 0.8976, "high": 0.8989, "low": 0.8958, "close": 0.8958, "volume": 44291.8, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 0.8991, "high": 0.9009, "low": 0.8991, "close": 0.9009, "volume": 4.8, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 0.8991, "high": 0.8997, "low": 0.899, "close": 0.899, "volume": 1668.6, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 0.8946, "high": 0.8946, "low": 0.8913, "close": 0.8938, "volume": 698.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 0.8923, "high": 0.8923, "low": 0.8768, "close": 0.8835, "volume": 6789.4, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 0.8835, "high": 0.8835, "low": 0.8835, "close": 0.8835, "volume": 28.2, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 0.882, "high": 0.8848, "low": 0.882, "close": 0.8848, "volume": 601.8, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 0.8852, "high": 0.8878, "low": 0.8852, "close": 0.8872, "volume": 682.4, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 0.8873, "high": 0.8882, "low": 0.8861, "close": 0.8882, "volume": 285.2, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 0.8882, "high": 0.8886, "low": 0.886, "close": 0.886, "volume": 3047.4, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 0.8857, "high": 0.8878, "low": 0.8852, "close": 0.8878, "volume": 659.2, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 0.8875, "high": 0.8875, "low": 0.8779, "close": 0.879, "volume": 1849.3, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 0.8784, "high": 0.8857, "low": 0.8761, "close": 0.8857, "volume": 1664.1, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 0.8859, "high": 0.8879, "low": 0.8855, "close": 0.8879, "volume": 5724.6, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 0.8835, "high": 0.8869, "low": 0.8824, "close": 0.8864, "volume": 2295.4, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 0.8869, "high": 0.8883, "low": 0.8846, "close": 0.8846, "volume": 1449.5, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 0.8869, "high": 0.8872, "low": 0.8833, "close": 0.8854, "volume": 5627.5, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 0.8821, "high": 0.887, "low": 0.8801, "close": 0.8859, "volume": 3077.2, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 0.8883, "high": 0.8883, "low": 0.8844, "close": 0.8864, "volume": 1083.3, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 0.8878, "high": 0.8878, "low": 0.863, "close": 0.8671, "volume": 11742.1, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 0.863, "high": 0.8706, "low": 0.8629, "close": 0.8664, "volume": 2029.2, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 0.8635, "high": 0.8652, "low": 0.8468, "close": 0.8527, "volume": 53104.3, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 0.8533, "high": 0.8569, "low": 0.8529, "close": 0.856, "volume": 2835.4, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 0.8529, "high": 0.8565, "low": 0.8522, "close": 0.8546, "volume": 1349.8, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 0.8532, "high": 0.8532, "low": 0.8359, "close": 0.8359, "volume": 26185.9, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 0.8359, "high": 0.8359, "low": 0.7922, "close": 0.8257, "volume": 67313.7, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 0.8214, "high": 0.8239, "low": 0.8178, "close": 0.8178, "volume": 5171.4, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 0.8178, "high": 0.8222, "low": 0.8131, "close": 0.8222, "volume": 11205.3, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 0.8197, "high": 0.8214, "low": 0.8152, "close": 0.8189, "volume": 3464.7, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 0.8166, "high": 0.8273, "low": 0.8141, "close": 0.8273, "volume": 4150.4, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 0.8269, "high": 0.8273, "low": 0.8218, "close": 0.8218, "volume": 61353.5, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 0.8214, "high": 0.8283, "low": 0.8213, "close": 0.8283, "volume": 5129.6, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 0.8279, "high": 0.831, "low": 0.8251, "close": 0.8295, "volume": 5778.3, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 0.83, "high": 0.8319, "low": 0.8251, "close": 0.8251, "volume": 3556.6, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 0.8265, "high": 0.8266, "low": 0.8204, "close": 0.8204, "volume": 11079.3, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 0.8251, "high": 0.8268, "low": 0.82, "close": 0.82, "volume": 1944.5, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 0.8201, "high": 0.8229, "low": 0.8177, "close": 0.8206, "volume": 22393.9, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 0.8206, "high": 0.8225, "low": 0.8185, "close": 0.8212, "volume": 4333.5, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 0.8186, "high": 0.8223, "low": 0.8136, "close": 0.8137, "volume": 8903.4, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 0.8176, "high": 0.822, "low": 0.8156, "close": 0.8198, "volume": 2403.6, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 0.8237, "high": 0.8269, "low": 0.8208, "close": 0.8269, "volume": 881.1, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 0.8269, "high": 0.8269, "low": 0.8229, "close": 0.8229, "volume": 9607.0, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 0.8228, "high": 0.8257, "low": 0.8228, "close": 0.825, "volume": 6059.9, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 0.824, "high": 0.8294, "low": 0.824, "close": 0.8257, "volume": 71099.4, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 0.822, "high": 0.8234, "low": 0.8156, "close": 0.8156, "volume": 9194.1, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 0.8171, "high": 0.8171, "low": 0.81, "close": 0.81, "volume": 9350.6, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 0.81, "high": 0.8255, "low": 0.805, "close": 0.8235, "volume": 12203.0, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 0.8237, "high": 0.8237, "low": 0.8171, "close": 0.8171, "volume": 388.8, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 0.8171, "high": 0.8204, "low": 0.8168, "close": 0.8168, "volume": 255.1, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 0.8202, "high": 0.8258, "low": 0.8202, "close": 0.8258, "volume": 7422.1, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 0.8261, "high": 0.827, "low": 0.8229, "close": 0.8254, "volume": 236.9, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 0.8231, "high": 0.8231, "low": 0.8221, "close": 0.8221, "volume": 62.1, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 0.8262, "high": 0.8269, "low": 0.821, "close": 0.823, "volume": 4617.8, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 0.8223, "high": 0.825, "low": 0.8211, "close": 0.8211, "volume": 3784.5, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 0.82, "high": 0.8237, "low": 0.8181, "close": 0.8204, "volume": 1347.3, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 0.8237, "high": 0.8253, "low": 0.8212, "close": 0.823, "volume": 570.7, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 0.8246, "high": 0.8247, "low": 0.8184, "close": 0.8247, "volume": 1933.0, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 0.8226, "high": 0.8227, "low": 0.8171, "close": 0.8188, "volume": 11375.6, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 0.819, "high": 0.8224, "low": 0.815, "close": 0.8224, "volume": 9119.1, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 0.82, "high": 0.828, "low": 0.82, "close": 0.828, "volume": 2694.4, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 0.825, "high": 0.825, "low": 0.814, "close": 0.814, "volume": 2977.7, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 0.8136, "high": 0.8148, "low": 0.8088, "close": 0.8108, "volume": 2471.0, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 0.8122, "high": 0.8141, "low": 0.8078, "close": 0.8088, "volume": 4368.3, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 0.809, "high": 0.8122, "low": 0.8066, "close": 0.8122, "volume": 2612.4, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 0.8115, "high": 0.8147, "low": 0.8105, "close": 0.8147, "volume": 4569.8, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 0.8114, "high": 0.8136, "low": 0.8073, "close": 0.8109, "volume": 14947.1, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 0.8106, "high": 0.8122, "low": 0.8058, "close": 0.8062, "volume": 785.8, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 0.8075, "high": 0.8145, "low": 0.8053, "close": 0.8112, "volume": 2517.3, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 0.8106, "high": 0.8158, "low": 0.8092, "close": 0.8119, "volume": 22709.5, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 0.8142, "high": 0.8142, "low": 0.8083, "close": 0.8118, "volume": 2150.4, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 0.8106, "high": 0.8106, "low": 0.7994, "close": 0.8014, "volume": 17189.5, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 0.7998, "high": 0.8096, "low": 0.7914, "close": 0.8035, "volume": 6501.2, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 0.8086, "high": 0.8142, "low": 0.8086, "close": 0.8142, "volume": 898.0, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 0.8132, "high": 0.8159, "low": 0.8113, "close": 0.8159, "volume": 769.9, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 0.8158, "high": 0.8158, "low": 0.8156, "close": 0.8157, "volume": 2932.4, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 0.8147, "high": 0.8165, "low": 0.8147, "close": 0.8165, "volume": 112.7, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 0.817, "high": 0.818, "low": 0.8146, "close": 0.818, "volume": 2091.6, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 0.8172, "high": 0.8186, "low": 0.8151, "close": 0.8155, "volume": 1284.3, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 0.8186, "high": 0.8219, "low": 0.8186, "close": 0.8195, "volume": 3223.0, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 0.8216, "high": 0.8233, "low": 0.8204, "close": 0.8206, "volume": 686.7, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 0.8205, "high": 0.8207, "low": 0.8172, "close": 0.8172, "volume": 2370.4, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 0.8173, "high": 0.8289, "low": 0.8173, "close": 0.8272, "volume": 4388.2, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 0.8251, "high": 0.8268, "low": 0.8209, "close": 0.8209, "volume": 1326.0, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 0.8208, "high": 0.8234, "low": 0.8202, "close": 0.8206, "volume": 2047.9, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 0.8222, "high": 0.8251, "low": 0.8218, "close": 0.825, "volume": 2499.3, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 0.8221, "high": 0.8252, "low": 0.8216, "close": 0.8237, "volume": 7338.5, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 0.8217, "high": 0.8237, "low": 0.8214, "close": 0.8237, "volume": 2910.2, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 0.8225, "high": 0.8226, "low": 0.8171, "close": 0.8205, "volume": 2764.7, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 0.8191, "high": 0.8213, "low": 0.814, "close": 0.814, "volume": 5211.2, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 0.8168, "high": 0.8168, "low": 0.8109, "close": 0.8126, "volume": 44624.9, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 0.814, "high": 0.8155, "low": 0.8108, "close": 0.8108, "volume": 3395.9, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 0.8122, "high": 0.8146, "low": 0.8066, "close": 0.8066, "volume": 1825.0, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 0.8066, "high": 0.8095, "low": 0.8015, "close": 0.8035, "volume": 6947.0, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 0.8063, "high": 0.8105, "low": 0.8002, "close": 0.8084, "volume": 821.0, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 0.807, "high": 0.8075, "low": 0.7948, "close": 0.7998, "volume": 8660.4, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 0.8014, "high": 0.8015, "low": 0.7868, "close": 0.7868, "volume": 18334.5, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 0.7908, "high": 0.799, "low": 0.7908, "close": 0.7963, "volume": 6810.2, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 0.7934, "high": 0.7934, "low": 0.7903, "close": 0.7904, "volume": 3868.7, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 0.792, "high": 0.7924, "low": 0.7915, "close": 0.7915, "volume": 122.3, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 0.79, "high": 0.79, "low": 0.7866, "close": 0.7868, "volume": 366.7, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 0.7902, "high": 0.7927, "low": 0.7873, "close": 0.7873, "volume": 1626.6, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 0.7892, "high": 0.7892, "low": 0.7866, "close": 0.7877, "volume": 1983.5, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 0.7877, "high": 0.7877, "low": 0.7805, "close": 0.7805, "volume": 4230.5, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 0.7809, "high": 0.7873, "low": 0.7765, "close": 0.7866, "volume": 63667.3, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 0.7846, "high": 0.7927, "low": 0.781, "close": 0.7889, "volume": 11939.9, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 0.792, "high": 0.7974, "low": 0.792, "close": 0.7964, "volume": 1745.9, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 0.794, "high": 0.794, "low": 0.7889, "close": 0.79, "volume": 3052.9, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 0.7907, "high": 0.7907, "low": 0.7355, "close": 0.7769, "volume": 348208.8, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 0.7753, "high": 0.7758, "low": 0.7556, "close": 0.7578, "volume": 32717.7, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 0.759, "high": 0.7762, "low": 0.749, "close": 0.7762, "volume": 193311.3, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 0.7762, "high": 0.7812, "low": 0.7707, "close": 0.7707, "volume": 28620.1, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 0.7707, "high": 0.7707, "low": 0.7635, "close": 0.7654, "volume": 6430.7, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 0.7684, "high": 0.7717, "low": 0.7627, "close": 0.7691, "volume": 9067.7, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 0.7696, "high": 0.7732, "low": 0.7621, "close": 0.7668, "volume": 9046.7, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 0.7684, "high": 0.7713, "low": 0.7586, "close": 0.763, "volume": 2156.7, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 0.7639, "high": 0.7791, "low": 0.7639, "close": 0.7791, "volume": 6517.4, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 0.7773, "high": 0.7799, "low": 0.7754, "close": 0.777, "volume": 5505.9, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 0.7771, "high": 0.7805, "low": 0.7742, "close": 0.7777, "volume": 6651.0, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 0.7732, "high": 0.7747, "low": 0.772, "close": 0.774, "volume": 11745.6, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 0.7746, "high": 0.7765, "low": 0.773, "close": 0.775, "volume": 16366.4, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 0.7765, "high": 0.7787, "low": 0.7718, "close": 0.7725, "volume": 23611.9, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 0.7702, "high": 0.7776, "low": 0.7684, "close": 0.7725, "volume": 13636.6, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 0.7731, "high": 0.7747, "low": 0.7718, "close": 0.7718, "volume": 1002.0, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 0.7753, "high": 0.7764, "low": 0.7753, "close": 0.7759, "volume": 930.5, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 0.7776, "high": 0.7776, "low": 0.7718, "close": 0.7718, "volume": 1366.5, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 0.7729, "high": 0.7729, "low": 0.7616, "close": 0.7629, "volume": 1884.6, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 0.761, "high": 0.765, "low": 0.7582, "close": 0.765, "volume": 1722.8, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 0.7616, "high": 0.7771, "low": 0.7584, "close": 0.7718, "volume": 16852.7, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 0.7697, "high": 0.7779, "low": 0.7684, "close": 0.7766, "volume": 14677.1, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 0.7768, "high": 0.7768, "low": 0.7651, "close": 0.7651, "volume": 19166.7, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 0.7699, "high": 0.7758, "low": 0.7699, "close": 0.7758, "volume": 19731.3, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 0.7756, "high": 0.7841, "low": 0.7756, "close": 0.7834, "volume": 51623.8, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 0.7841, "high": 0.7914, "low": 0.7813, "close": 0.7894, "volume": 23493.8, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 0.7915, "high": 0.795, "low": 0.791, "close": 0.7919, "volume": 9598.2, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 0.7926, "high": 0.7926, "low": 0.7873, "close": 0.7903, "volume": 1029.6, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 0.7884, "high": 0.7884, "low": 0.7867, "close": 0.7869, "volume": 238.7, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 0.7872, "high": 0.791, "low": 0.7868, "close": 0.791, "volume": 1869.2, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 0.7915, "high": 0.7927, "low": 0.7915, "close": 0.7924, "volume": 836.0, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 0.7905, "high": 0.7913, "low": 0.7885, "close": 0.7905, "volume": 281.0, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 0.7919, "high": 0.7925, "low": 0.7897, "close": 0.7921, "volume": 878.3, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 0.7925, "high": 0.7926, "low": 0.7891, "close": 0.791, "volume": 871.6, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 0.7892, "high": 0.7892, "low": 0.7891, "close": 0.7891, "volume": 4895.5, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 0.7905, "high": 0.7938, "low": 0.7892, "close": 0.7938, "volume": 1061.5, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 0.793, "high": 0.7931, "low": 0.7917, "close": 0.7917, "volume": 505.8, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 0.7892, "high": 0.7917, "low": 0.7892, "close": 0.7917, "volume": 397.8, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 0.7888, "high": 0.789, "low": 0.7888, "close": 0.789, "volume": 560.3, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 0.7895, "high": 0.7901, "low": 0.7826, "close": 0.7826, "volume": 321.8, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 0.7829, "high": 0.7829, "low": 0.7795, "close": 0.7795, "volume": 667.3, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 0.7794, "high": 0.7836, "low": 0.777, "close": 0.7836, "volume": 1263.2, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 0.7819, "high": 0.7844, "low": 0.7814, "close": 0.7844, "volume": 189.1, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 0.7849, "high": 0.7849, "low": 0.7843, "close": 0.7843, "volume": 272.7, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 0.7825, "high": 0.7857, "low": 0.7823, "close": 0.7857, "volume": 1511.6, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 0.7841, "high": 0.7845, "low": 0.7841, "close": 0.7845, "volume": 328.1, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 0.7852, "high": 0.7852, "low": 0.7846, "close": 0.7846, "volume": 2114.2, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 0.7822, "high": 0.7838, "low": 0.7806, "close": 0.7838, "volume": 571.2, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 0.7843, "high": 0.7855, "low": 0.7821, "close": 0.7821, "volume": 1783.8, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 0.7818, "high": 0.7819, "low": 0.7779, "close": 0.7779, "volume": 5706.5, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 0.78, "high": 0.7803, "low": 0.7795, "close": 0.7803, "volume": 529.4, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 0.7817, "high": 0.7817, "low": 0.7813, "close": 0.7813, "volume": 61.8, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 0.7803, "high": 0.7806, "low": 0.7779, "close": 0.7779, "volume": 6575.5, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 0.7799, "high": 0.7826, "low": 0.7799, "close": 0.7822, "volume": 527.5, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 0.7826, "high": 0.7857, "low": 0.7826, "close": 0.7851, "volume": 1299.1, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 0.7845, "high": 0.7853, "low": 0.7798, "close": 0.78, "volume": 1703.6, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 0.7799, "high": 0.7822, "low": 0.7766, "close": 0.7788, "volume": 3783.3, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 0.7777, "high": 0.7778, "low": 0.773, "close": 0.773, "volume": 12573.3, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 0.7746, "high": 0.7763, "low": 0.7728, "close": 0.7739, "volume": 218.6, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 0.7747, "high": 0.7757, "low": 0.7731, "close": 0.7749, "volume": 411.8, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 0.7749, "high": 0.7753, "low": 0.7726, "close": 0.7753, "volume": 328.8, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 0.7754, "high": 0.7756, "low": 0.7733, "close": 0.7739, "volume": 1312.4, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 0.773, "high": 0.773, "low": 0.7699, "close": 0.7699, "volume": 864.6, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 0.7699, "high": 0.7699, "low": 0.7699, "close": 0.7699, "volume": 0.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 0.773, "high": 0.773, "low": 0.7696, "close": 0.7696, "volume": 10.5, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 0.7701, "high": 0.7701, "low": 0.7678, "close": 0.7692, "volume": 48294.1, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 0.7673, "high": 0.7673, "low": 0.7662, "close": 0.7662, "volume": 400.4, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 0.7662, "high": 0.7662, "low": 0.7662, "close": 0.7662, "volume": 0.0, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 0.7677, "high": 0.7677, "low": 0.765, "close": 0.765, "volume": 721.9, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 0.7673, "high": 0.7764, "low": 0.7673, "close": 0.7764, "volume": 476.3, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 0.7761, "high": 0.7796, "low": 0.7761, "close": 0.7778, "volume": 1351.4, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 0.7793, "high": 0.7793, "low": 0.7782, "close": 0.7788, "volume": 617.8, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 0.7807, "high": 0.788, "low": 0.7807, "close": 0.788, "volume": 3644.1, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 0.7881, "high": 0.7911, "low": 0.7868, "close": 0.7911, "volume": 50167.6, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 0.7884, "high": 0.7903, "low": 0.7869, "close": 0.7903, "volume": 307.9, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 0.7908, "high": 0.7908, "low": 0.7884, "close": 0.7892, "volume": 866.7, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 0.7896, "high": 0.7959, "low": 0.7888, "close": 0.7936, "volume": 9443.4, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 0.7938, "high": 0.7968, "low": 0.7929, "close": 0.7935, "volume": 3627.3, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 0.795, "high": 0.8096, "low": 0.7946, "close": 0.8096, "volume": 34130.8, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 0.8096, "high": 0.8105, "low": 0.8072, "close": 0.8084, "volume": 1492.0, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 0.8069, "high": 0.808, "low": 0.8042, "close": 0.8056, "volume": 2287.6, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 0.8048, "high": 0.8048, "low": 0.7998, "close": 0.7998, "volume": 626.4, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 0.7984, "high": 0.8034, "low": 0.7979, "close": 0.7998, "volume": 5751.5, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 0.8017, "high": 0.8034, "low": 0.8005, "close": 0.8034, "volume": 737.8, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 0.8046, "high": 0.8046, "low": 0.8009, "close": 0.8019, "volume": 222.0, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 0.7998, "high": 0.7998, "low": 0.7967, "close": 0.7967, "volume": 386.1, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 0.7983, "high": 0.7983, "low": 0.7961, "close": 0.7961, "volume": 125.1, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 0.7952, "high": 0.7961, "low": 0.7936, "close": 0.7936, "volume": 294.3, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 0.7998, "high": 0.8025, "low": 0.7996, "close": 0.8025, "volume": 699.3, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 0.8013, "high": 0.8013, "low": 0.797, "close": 0.797, "volume": 815.9, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 0.7988, "high": 0.7988, "low": 0.7961, "close": 0.7961, "volume": 79.5, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 0.793, "high": 0.7951, "low": 0.7906, "close": 0.7951, "volume": 331.8, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 0.7934, "high": 0.7978, "low": 0.792, "close": 0.792, "volume": 1070.6, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 0.7901, "high": 0.807, "low": 0.7892, "close": 0.807, "volume": 1221.1, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 0.8068, "high": 0.8145, "low": 0.8068, "close": 0.8141, "volume": 3099.8, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 0.8105, "high": 0.8105, "low": 0.8014, "close": 0.8014, "volume": 2855.0, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 0.8037, "high": 0.8046, "low": 0.7969, "close": 0.7969, "volume": 9386.5, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 0.7968, "high": 0.8, "low": 0.795, "close": 0.8, "volume": 10894.7, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 0.8, "high": 0.8, "low": 0.7958, "close": 0.7958, "volume": 11588.8, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 0.7998, "high": 0.8044, "low": 0.7995, "close": 0.8044, "volume": 2611.4, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 0.8062, "high": 0.8122, "low": 0.8062, "close": 0.8122, "volume": 4366.5, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 0.8133, "high": 0.8134, "low": 0.8122, "close": 0.8122, "volume": 909.6, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 0.8095, "high": 0.8109, "low": 0.8066, "close": 0.8066, "volume": 2049.8, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 0.8085, "high": 0.8102, "low": 0.8063, "close": 0.8063, "volume": 3409.8, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 0.8055, "high": 0.8069, "low": 0.8011, "close": 0.8011, "volume": 12730.3, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 0.8007, "high": 0.8048, "low": 0.7977, "close": 0.7982, "volume": 7539.3, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 0.8003, "high": 0.8032, "low": 0.799, "close": 0.7995, "volume": 1981.5, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 0.7992, "high": 0.8023, "low": 0.7978, "close": 0.7988, "volume": 981.1, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 0.7987, "high": 0.7987, "low": 0.7966, "close": 0.7972, "volume": 3831.9, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 0.799, "high": 0.799, "low": 0.7966, "close": 0.7978, "volume": 1139.3, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 0.7995, "high": 0.8034, "low": 0.7995, "close": 0.8027, "volume": 1131.0, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 0.7998, "high": 0.7998, "low": 0.7948, "close": 0.7948, "volume": 360.9, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 0.7933, "high": 0.7933, "low": 0.793, "close": 0.793, "volume": 83.9, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 0.7928, "high": 0.7928, "low": 0.7852, "close": 0.7852, "volume": 2548.9, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 0.7852, "high": 0.7892, "low": 0.7852, "close": 0.7891, "volume": 135.0, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 0.7867, "high": 0.7916, "low": 0.7859, "close": 0.7915, "volume": 5454.1, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 0.7889, "high": 0.7927, "low": 0.7889, "close": 0.7892, "volume": 1071.0, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 0.7873, "high": 0.7942, "low": 0.7873, "close": 0.7942, "volume": 2382.2, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 0.792, "high": 0.7923, "low": 0.7881, "close": 0.7909, "volume": 5071.3, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 0.7873, "high": 0.7873, "low": 0.779, "close": 0.7835, "volume": 13270.1, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 0.7834, "high": 0.7845, "low": 0.7813, "close": 0.7825, "volume": 11002.1, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 0.7847, "high": 0.7873, "low": 0.7826, "close": 0.7843, "volume": 580.1, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 0.7836, "high": 0.7892, "low": 0.7809, "close": 0.7892, "volume": 6708.1, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 0.7899, "high": 0.8019, "low": 0.7899, "close": 0.8002, "volume": 4638.5, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 0.7995, "high": 0.8077, "low": 0.7995, "close": 0.8077, "volume": 2889.4, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 0.8078, "high": 0.8116, "low": 0.8063, "close": 0.8063, "volume": 2449.2, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 0.8096, "high": 0.8096, "low": 0.8025, "close": 0.8025, "volume": 22377.0, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 0.8036, "high": 0.8063, "low": 0.7998, "close": 0.8063, "volume": 3567.8, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 0.8069, "high": 0.81, "low": 0.8015, "close": 0.8015, "volume": 19437.2, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 0.8069, "high": 0.8097, "low": 0.8059, "close": 0.8097, "volume": 10702.0, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 0.8099, "high": 0.81, "low": 0.804, "close": 0.804, "volume": 7820.3, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 0.8052, "high": 0.8052, "low": 0.7971, "close": 0.7971, "volume": 1549.9, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 0.7968, "high": 0.804, "low": 0.7968, "close": 0.8014, "volume": 4069.2, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 0.802, "high": 0.8056, "low": 0.8009, "close": 0.8042, "volume": 765.4, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 0.8036, "high": 0.8036, "low": 0.7998, "close": 0.7998, "volume": 1881.8, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 0.7991, "high": 0.8062, "low": 0.7991, "close": 0.8062, "volume": 1059.8, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 0.8063, "high": 0.8274, "low": 0.8063, "close": 0.8269, "volume": 8465.6, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 0.8282, "high": 0.8337, "low": 0.8278, "close": 0.8326, "volume": 9133.7, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 0.8326, "high": 0.835, "low": 0.8309, "close": 0.8327, "volume": 1949.6, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 0.8327, "high": 0.8369, "low": 0.8327, "close": 0.8368, "volume": 4635.9, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 0.8355, "high": 0.837, "low": 0.8325, "close": 0.8325, "volume": 9700.1, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 0.8339, "high": 0.8385, "low": 0.8339, "close": 0.8365, "volume": 1276.2, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 0.8372, "high": 0.8422, "low": 0.8372, "close": 0.8383, "volume": 15599.3, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 0.8397, "high": 0.8397, "low": 0.8369, "close": 0.839, "volume": 7150.6, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 0.8405, "high": 0.8428, "low": 0.8351, "close": 0.8351, "volume": 2688.4, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 0.8345, "high": 0.8372, "low": 0.8338, "close": 0.8372, "volume": 357.3, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 0.8344, "high": 0.8431, "low": 0.8344, "close": 0.8421, "volume": 3471.2, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 0.8427, "high": 0.8467, "low": 0.8427, "close": 0.8452, "volume": 12148.5, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 0.8452, "high": 0.8452, "low": 0.8415, "close": 0.8429, "volume": 9215.8, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 0.8435, "high": 0.8435, "low": 0.8391, "close": 0.8399, "volume": 2275.7, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 0.8436, "high": 0.8445, "low": 0.8401, "close": 0.8445, "volume": 274.1, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 0.8444, "high": 0.8498, "low": 0.8444, "close": 0.8498, "volume": 1859.2, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 0.8496, "high": 0.8548, "low": 0.8481, "close": 0.8507, "volume": 14097.8, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 0.8478, "high": 0.8577, "low": 0.8478, "close": 0.8577, "volume": 7917.8, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 0.858, "high": 0.8604, "low": 0.8528, "close": 0.8582, "volume": 4985.1, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 0.8584, "high": 0.8594, "low": 0.855, "close": 0.855, "volume": 2021.1, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 0.8545, "high": 0.8562, "low": 0.8506, "close": 0.8526, "volume": 3683.3, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 0.855, "high": 0.8559, "low": 0.8519, "close": 0.8551, "volume": 2252.0, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 0.8546, "high": 0.8635, "low": 0.8535, "close": 0.8603, "volume": 30625.3, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 0.8618, "high": 0.8623, "low": 0.8523, "close": 0.8538, "volume": 25527.5, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 0.8555, "high": 0.8556, "low": 0.8546, "close": 0.855, "volume": 665.7, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 0.8544, "high": 0.8545, "low": 0.8544, "close": 0.8544, "volume": 1238.8, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 0.8557, "high": 0.8557, "low": 0.8496, "close": 0.8511, "volume": 10165.8, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 0.8525, "high": 0.8554, "low": 0.851, "close": 0.851, "volume": 1371.2, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 0.8496, "high": 0.855, "low": 0.8489, "close": 0.855, "volume": 14292.2, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 0.855, "high": 0.8559, "low": 0.8469, "close": 0.8529, "volume": 5910.6, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 0.8522, "high": 0.8522, "low": 0.8382, "close": 0.8405, "volume": 4672.6, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 0.8398, "high": 0.8524, "low": 0.8368, "close": 0.8524, "volume": 7202.2, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 0.8528, "high": 0.8606, "low": 0.8528, "close": 0.8574, "volume": 4309.8, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 0.8595, "high": 0.8626, "low": 0.8567, "close": 0.8613, "volume": 3957.1, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 0.8597, "high": 0.8723, "low": 0.8595, "close": 0.8723, "volume": 12453.6, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 0.8714, "high": 0.8771, "low": 0.8704, "close": 0.8754, "volume": 38521.0, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 0.8754, "high": 0.8754, "low": 0.8664, "close": 0.8714, "volume": 39659.2, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 0.871, "high": 0.8737, "low": 0.8679, "close": 0.8695, "volume": 1593.1, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 0.869, "high": 0.8697, "low": 0.8657, "close": 0.8657, "volume": 43008.9, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 0.866, "high": 0.8702, "low": 0.865, "close": 0.8702, "volume": 57601.8, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 0.8665, "high": 0.8671, "low": 0.8613, "close": 0.8621, "volume": 35202.6, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 0.8647, "high": 0.8647, "low": 0.8503, "close": 0.8559, "volume": 16670.0, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 0.8567, "high": 0.8614, "low": 0.8563, "close": 0.8614, "volume": 2024.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 0.8615, "high": 0.8675, "low": 0.8615, "close": 0.8615, "volume": 3885.8, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 0.8611, "high": 0.8664, "low": 0.861, "close": 0.8637, "volume": 2888.0, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 0.861, "high": 0.8615, "low": 0.8588, "close": 0.8615, "volume": 1989.4, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 0.8598, "high": 0.8626, "low": 0.8554, "close": 0.8554, "volume": 4670.8, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 0.8556, "high": 0.8582, "low": 0.8548, "close": 0.8548, "volume": 1376.9, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 0.8568, "high": 0.8588, "low": 0.8512, "close": 0.8588, "volume": 6179.6, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 0.8582, "high": 0.8582, "low": 0.855, "close": 0.8564, "volume": 1890.9, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 0.8579, "high": 0.8588, "low": 0.857, "close": 0.858, "volume": 334.6, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 0.8564, "high": 0.8564, "low": 0.8508, "close": 0.8542, "volume": 12226.3, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 0.8536, "high": 0.8559, "low": 0.8521, "close": 0.8549, "volume": 1437.6, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 0.8537, "high": 0.8588, "low": 0.8496, "close": 0.8555, "volume": 6203.9, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 0.8554, "high": 0.86, "low": 0.8502, "close": 0.86, "volume": 27354.6, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 0.8592, "high": 0.8727, "low": 0.8573, "close": 0.872, "volume": 13997.3, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 0.873, "high": 0.8907, "low": 0.873, "close": 0.876, "volume": 47574.2, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 0.8759, "high": 0.8759, "low": 0.8587, "close": 0.8601, "volume": 18234.3, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 0.8617, "high": 0.8712, "low": 0.8582, "close": 0.871, "volume": 2355.8, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 0.8705, "high": 0.8751, "low": 0.8697, "close": 0.8703, "volume": 11096.4, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 0.869, "high": 0.8712, "low": 0.8667, "close": 0.8712, "volume": 4115.8, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 0.8728, "high": 0.8728, "low": 0.8699, "close": 0.8699, "volume": 232.6, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 0.8686, "high": 0.8734, "low": 0.8686, "close": 0.8699, "volume": 10534.6, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 0.8706, "high": 0.8706, "low": 0.8634, "close": 0.8652, "volume": 7132.9, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 0.8644, "high": 0.8685, "low": 0.8611, "close": 0.8615, "volume": 13273.3, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 0.8616, "high": 0.8616, "low": 0.8558, "close": 0.8558, "volume": 3033.8, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 0.8575, "high": 0.8575, "low": 0.8531, "close": 0.8531, "volume": 2845.5, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 0.853, "high": 0.8545, "low": 0.8502, "close": 0.8545, "volume": 25789.9, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 0.8545, "high": 0.8556, "low": 0.8522, "close": 0.8533, "volume": 526.1, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 0.8549, "high": 0.8566, "low": 0.8527, "close": 0.8566, "volume": 562.5, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 0.8537, "high": 0.8581, "low": 0.8537, "close": 0.8559, "volume": 1563.5, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 0.856, "high": 0.856, "low": 0.8544, "close": 0.8546, "volume": 27.9, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 0.8527, "high": 0.8527, "low": 0.8461, "close": 0.8471, "volume": 9717.1, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 0.846, "high": 0.8492, "low": 0.8449, "close": 0.8449, "volume": 1591.6, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 0.8445, "high": 0.8478, "low": 0.8431, "close": 0.8431, "volume": 431.8, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 0.8427, "high": 0.8439, "low": 0.8416, "close": 0.8437, "volume": 1823.3, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 0.8438, "high": 0.8449, "low": 0.8428, "close": 0.8436, "volume": 3028.2, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 0.8435, "high": 0.8493, "low": 0.8435, "close": 0.8465, "volume": 2470.8, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 0.8461, "high": 0.8461, "low": 0.8389, "close": 0.8389, "volume": 6579.9, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 0.8387, "high": 0.8387, "low": 0.8339, "close": 0.8369, "volume": 3119.7, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 0.8358, "high": 0.8408, "low": 0.8355, "close": 0.8358, "volume": 6636.2, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 0.8374, "high": 0.8397, "low": 0.8345, "close": 0.8354, "volume": 1514.2, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 0.8367, "high": 0.8388, "low": 0.8342, "close": 0.8342, "volume": 1504.0, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 0.8365, "high": 0.8391, "low": 0.8357, "close": 0.8369, "volume": 1876.9, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 0.8376, "high": 0.8403, "low": 0.8376, "close": 0.8395, "volume": 318.2, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 0.8386, "high": 0.8432, "low": 0.8386, "close": 0.8414, "volume": 12435.7, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 0.8406, "high": 0.8423, "low": 0.8404, "close": 0.8422, "volume": 8898.3, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 0.8417, "high": 0.8421, "low": 0.8389, "close": 0.8393, "volume": 426.1, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 0.839, "high": 0.8431, "low": 0.8358, "close": 0.8364, "volume": 3230.3, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 0.8377, "high": 0.8408, "low": 0.8365, "close": 0.8408, "volume": 4043.8, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 0.8409, "high": 0.8595, "low": 0.8404, "close": 0.8595, "volume": 26399.5, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 0.8598, "high": 0.8626, "low": 0.855, "close": 0.855, "volume": 1583.4, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 0.8548, "high": 0.8703, "low": 0.8548, "close": 0.8696, "volume": 3262.1, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 0.8696, "high": 0.8731, "low": 0.8674, "close": 0.8714, "volume": 5933.1, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 0.8724, "high": 0.8742, "low": 0.8672, "close": 0.8672, "volume": 2629.4, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 0.8679, "high": 0.8767, "low": 0.8671, "close": 0.8766, "volume": 9269.6, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 0.8766, "high": 0.8816, "low": 0.8747, "close": 0.8763, "volume": 4508.9, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 0.878, "high": 0.8784, "low": 0.8652, "close": 0.8682, "volume": 15622.9, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 0.8663, "high": 0.8664, "low": 0.8602, "close": 0.8635, "volume": 14355.8, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 0.8635, "high": 0.8644, "low": 0.8588, "close": 0.8644, "volume": 3548.1, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 0.8612, "high": 0.8612, "low": 0.8562, "close": 0.8562, "volume": 1331.5, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 0.8579, "high": 0.8595, "low": 0.8578, "close": 0.8595, "volume": 2777.4, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 0.8597, "high": 0.8614, "low": 0.852, "close": 0.852, "volume": 2889.5, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 0.8547, "high": 0.8578, "low": 0.8525, "close": 0.8528, "volume": 3419.4, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 0.8537, "high": 0.855, "low": 0.8469, "close": 0.8522, "volume": 46730.7, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 0.8539, "high": 0.8544, "low": 0.8436, "close": 0.8436, "volume": 4605.0, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 0.8464, "high": 0.8464, "low": 0.8408, "close": 0.8439, "volume": 19120.2, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 0.8437, "high": 0.8437, "low": 0.8275, "close": 0.8303, "volume": 21818.5, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 0.8312, "high": 0.837, "low": 0.8285, "close": 0.837, "volume": 2445.2, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 0.8336, "high": 0.8369, "low": 0.8332, "close": 0.8369, "volume": 594.5, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 0.8369, "high": 0.839, "low": 0.8336, "close": 0.8374, "volume": 10905.8, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 0.8386, "high": 0.8398, "low": 0.8359, "close": 0.8374, "volume": 2157.9, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 0.8366, "high": 0.8451, "low": 0.8324, "close": 0.8362, "volume": 6618.2, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 0.8364, "high": 0.8444, "low": 0.8336, "close": 0.841, "volume": 4120.5, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 0.84, "high": 0.8436, "low": 0.8358, "close": 0.8389, "volume": 915.2, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 0.8406, "high": 0.8415, "low": 0.8385, "close": 0.8398, "volume": 234.5, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 0.8392, "high": 0.8431, "low": 0.8386, "close": 0.8431, "volume": 5072.1, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 0.8383, "high": 0.8419, "low": 0.8369, "close": 0.8419, "volume": 2133.2, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 0.8413, "high": 0.8495, "low": 0.8413, "close": 0.8491, "volume": 1737.9, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 0.8475, "high": 0.8475, "low": 0.8408, "close": 0.8408, "volume": 390.0, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 0.8458, "high": 0.8518, "low": 0.8451, "close": 0.8518, "volume": 608.6, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 0.852, "high": 0.8528, "low": 0.8483, "close": 0.8483, "volume": 3423.3, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 0.8512, "high": 0.8513, "low": 0.8506, "close": 0.8513, "volume": 2729.9, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 0.8504, "high": 0.854, "low": 0.8504, "close": 0.8513, "volume": 1249.1, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 0.8521, "high": 0.855, "low": 0.8516, "close": 0.854, "volume": 7908.1, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 0.8547, "high": 0.8637, "low": 0.853, "close": 0.8635, "volume": 59999.8, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 0.8638, "high": 0.8687, "low": 0.8625, "close": 0.8626, "volume": 6833.7, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 0.8626, "high": 0.8795, "low": 0.8626, "close": 0.8745, "volume": 42663.3, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 0.876, "high": 0.8772, "low": 0.8698, "close": 0.8719, "volume": 7068.5, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 0.8718, "high": 0.8785, "low": 0.8712, "close": 0.8778, "volume": 47714.7, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 0.8765, "high": 0.8795, "low": 0.8752, "close": 0.8792, "volume": 7079.6, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 0.8789, "high": 0.8793, "low": 0.8754, "close": 0.877, "volume": 10514.5, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 0.8779, "high": 0.8795, "low": 0.872, "close": 0.8735, "volume": 85264.0, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 0.8731, "high": 0.8761, "low": 0.8682, "close": 0.8743, "volume": 12064.4, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 0.8762, "high": 0.8794, "low": 0.8742, "close": 0.875, "volume": 12600.0, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 0.8777, "high": 0.8777, "low": 0.8672, "close": 0.8717, "volume": 4847.5, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 0.8715, "high": 0.8766, "low": 0.8681, "close": 0.8735, "volume": 17770.9, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 0.8758, "high": 0.8767, "low": 0.8694, "close": 0.8708, "volume": 13456.0, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 0.8722, "high": 0.8733, "low": 0.8676, "close": 0.8712, "volume": 2084.0, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 0.8706, "high": 0.8727, "low": 0.8665, "close": 0.8676, "volume": 3291.1, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 0.8666, "high": 0.8728, "low": 0.8625, "close": 0.8713, "volume": 3256.0, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 0.8706, "high": 0.8746, "low": 0.8696, "close": 0.8746, "volume": 1196.1, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 0.871, "high": 0.873, "low": 0.8578, "close": 0.8578, "volume": 16858.6, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 0.8574, "high": 0.8598, "low": 0.8546, "close": 0.8565, "volume": 1783.2, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 0.8545, "high": 0.8574, "low": 0.8489, "close": 0.8574, "volume": 3987.5, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 0.8538, "high": 0.8577, "low": 0.8535, "close": 0.8556, "volume": 1824.0, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 0.8552, "high": 0.859, "low": 0.8538, "close": 0.8585, "volume": 3378.0, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 0.8582, "high": 0.8605, "low": 0.8557, "close": 0.8605, "volume": 802.1, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 0.8584, "high": 0.8706, "low": 0.8576, "close": 0.8704, "volume": 10482.9, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 0.8687, "high": 0.8705, "low": 0.8503, "close": 0.8578, "volume": 22900.4, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 0.8573, "high": 0.8587, "low": 0.8399, "close": 0.8399, "volume": 50846.8, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 0.8398, "high": 0.8413, "low": 0.8299, "close": 0.8332, "volume": 75409.2, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 0.8336, "high": 0.8408, "low": 0.8286, "close": 0.8366, "volume": 18670.1, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 0.8366, "high": 0.8407, "low": 0.8292, "close": 0.8305, "volume": 29237.6, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 0.8288, "high": 0.8303, "low": 0.8239, "close": 0.8239, "volume": 5149.5, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 0.8265, "high": 0.8294, "low": 0.8241, "close": 0.8259, "volume": 6058.4, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 0.8288, "high": 0.8346, "low": 0.8288, "close": 0.832, "volume": 953.1, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 0.8303, "high": 0.8311, "low": 0.825, "close": 0.825, "volume": 7226.3, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 0.8237, "high": 0.8262, "low": 0.8229, "close": 0.8258, "volume": 2248.6, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 0.8245, "high": 0.8245, "low": 0.8183, "close": 0.8225, "volume": 5839.1, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 0.8203, "high": 0.8272, "low": 0.8181, "close": 0.8254, "volume": 4399.4, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 0.8246, "high": 0.828, "low": 0.8241, "close": 0.8271, "volume": 5954.9, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 0.8284, "high": 0.8289, "low": 0.8248, "close": 0.8272, "volume": 17496.8, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 0.8251, "high": 0.8256, "low": 0.8122, "close": 0.8141, "volume": 9152.1, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 0.8151, "high": 0.8187, "low": 0.8091, "close": 0.8187, "volume": 4988.2, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 0.8183, "high": 0.8183, "low": 0.8112, "close": 0.8129, "volume": 2077.6, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 0.813, "high": 0.8157, "low": 0.813, "close": 0.8157, "volume": 2577.5, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 0.8156, "high": 0.8176, "low": 0.8156, "close": 0.8176, "volume": 6101.7, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 0.8174, "high": 0.8232, "low": 0.8174, "close": 0.8216, "volume": 1324.4, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 0.8224, "high": 0.8224, "low": 0.8178, "close": 0.8178, "volume": 1120.3, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 0.8197, "high": 0.8245, "low": 0.8197, "close": 0.8245, "volume": 2353.4, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 0.8248, "high": 0.8268, "low": 0.8212, "close": 0.8212, "volume": 1050.5, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 0.8224, "high": 0.8241, "low": 0.8204, "close": 0.8241, "volume": 1536.4, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 0.8227, "high": 0.8228, "low": 0.8156, "close": 0.8197, "volume": 14432.1, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 0.8209, "high": 0.829, "low": 0.8163, "close": 0.8169, "volume": 27936.0, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 0.8183, "high": 0.822, "low": 0.8166, "close": 0.8166, "volume": 13074.3, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 0.817, "high": 0.8274, "low": 0.817, "close": 0.8274, "volume": 7839.4, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 0.8274, "high": 0.8501, "low": 0.8274, "close": 0.8439, "volume": 25730.8, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 0.8444, "high": 0.8444, "low": 0.8376, "close": 0.8389, "volume": 3198.0, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 0.837, "high": 0.8397, "low": 0.8367, "close": 0.8397, "volume": 14400.8, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 0.8393, "high": 0.8423, "low": 0.8355, "close": 0.8356, "volume": 13092.7, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 0.8364, "high": 0.8382, "low": 0.8362, "close": 0.8382, "volume": 18563.9, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 0.8388, "high": 0.8411, "low": 0.8383, "close": 0.8383, "volume": 4637.0, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 0.8382, "high": 0.8392, "low": 0.8365, "close": 0.8379, "volume": 2450.4, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 0.8382, "high": 0.8392, "low": 0.8341, "close": 0.8358, "volume": 6364.8, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 0.8341, "high": 0.8341, "low": 0.8246, "close": 0.8249, "volume": 5668.1, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 0.8269, "high": 0.8269, "low": 0.8126, "close": 0.8151, "volume": 30810.6, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 0.8154, "high": 0.8219, "low": 0.8154, "close": 0.8219, "volume": 1636.6, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 0.8212, "high": 0.8251, "low": 0.8189, "close": 0.8251, "volume": 8000.7, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 0.8251, "high": 0.8251, "low": 0.8203, "close": 0.8216, "volume": 448.2, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 0.8205, "high": 0.8205, "low": 0.8165, "close": 0.8165, "volume": 1515.5, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 0.8193, "high": 0.8193, "low": 0.8135, "close": 0.8177, "volume": 320.3, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 0.8126, "high": 0.8131, "low": 0.8026, "close": 0.8026, "volume": 23771.4, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 0.805, "high": 0.8089, "low": 0.805, "close": 0.8072, "volume": 4256.9, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 0.8076, "high": 0.8108, "low": 0.8052, "close": 0.8108, "volume": 311.4, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 0.8098, "high": 0.8145, "low": 0.8096, "close": 0.8141, "volume": 698.2, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 0.8159, "high": 0.8208, "low": 0.8154, "close": 0.8201, "volume": 966.8, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 0.8185, "high": 0.8185, "low": 0.807, "close": 0.8076, "volume": 7538.2, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 0.807, "high": 0.8127, "low": 0.7993, "close": 0.807, "volume": 17916.8, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 0.8074, "high": 0.8079, "low": 0.8006, "close": 0.8042, "volume": 14717.2, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 0.8061, "high": 0.8061, "low": 0.7954, "close": 0.7954, "volume": 15917.2, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 0.7979, "high": 0.8086, "low": 0.7979, "close": 0.8086, "volume": 20086.1, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 0.8083, "high": 0.8087, "low": 0.8039, "close": 0.8039, "volume": 3361.8, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 0.807, "high": 0.8098, "low": 0.8047, "close": 0.8071, "volume": 2350.4, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 0.8099, "high": 0.8112, "low": 0.8074, "close": 0.8087, "volume": 6967.2, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 0.8116, "high": 0.8122, "low": 0.8116, "close": 0.8122, "volume": 384.6, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 0.8122, "high": 0.818, "low": 0.8122, "close": 0.818, "volume": 1076.3, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 0.8182, "high": 0.8182, "low": 0.8133, "close": 0.8133, "volume": 1246.3, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 0.8172, "high": 0.8177, "low": 0.8144, "close": 0.8158, "volume": 2437.4, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 0.8165, "high": 0.8169, "low": 0.8156, "close": 0.8156, "volume": 778.1, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 0.8153, "high": 0.8155, "low": 0.8122, "close": 0.8122, "volume": 509.9, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 0.813, "high": 0.821, "low": 0.8092, "close": 0.816, "volume": 4153.8, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 0.8194, "high": 0.8201, "low": 0.8146, "close": 0.8146, "volume": 1875.8, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 0.8146, "high": 0.8216, "low": 0.8132, "close": 0.8216, "volume": 436.4, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 0.8218, "high": 0.8218, "low": 0.8154, "close": 0.816, "volume": 525.7, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 0.8141, "high": 0.8141, "low": 0.8107, "close": 0.8107, "volume": 290.2, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 0.8105, "high": 0.8171, "low": 0.8098, "close": 0.8171, "volume": 222.2, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 0.8155, "high": 0.8182, "low": 0.8123, "close": 0.8123, "volume": 2093.8, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 0.8136, "high": 0.8177, "low": 0.8134, "close": 0.8177, "volume": 76.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 0.817, "high": 0.8178, "low": 0.8167, "close": 0.8167, "volume": 1193.2, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 0.8191, "high": 0.8191, "low": 0.8162, "close": 0.8182, "volume": 1239.6, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 0.8194, "high": 0.8234, "low": 0.8154, "close": 0.8157, "volume": 3054.7, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 0.8182, "high": 0.8214, "low": 0.8048, "close": 0.8048, "volume": 7588.0, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 0.8051, "high": 0.8065, "low": 0.78, "close": 0.7826, "volume": 44391.1, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 0.7822, "high": 0.7896, "low": 0.7803, "close": 0.7818, "volume": 14109.7, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 0.7802, "high": 0.7833, "low": 0.7764, "close": 0.7783, "volume": 17316.8, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 0.7774, "high": 0.781, "low": 0.7747, "close": 0.7747, "volume": 21046.6, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 0.7748, "high": 0.7757, "low": 0.7605, "close": 0.7677, "volume": 36152.0, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 0.7695, "high": 0.7748, "low": 0.7068, "close": 0.7068, "volume": 115746.8, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 0.7185, "high": 0.726, "low": 0.5928, "close": 0.7196, "volume": 269228.2, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 0.7195, "high": 0.7312, "low": 0.5537, "close": 0.6244, "volume": 356728.1, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 0.6241, "high": 0.6638, "low": 0.6073, "close": 0.6346, "volume": 83080.5, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 0.6346, "high": 0.6565, "low": 0.621, "close": 0.6438, "volume": 71162.0, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 0.6491, "high": 0.6498, "low": 0.6284, "close": 0.6309, "volume": 74634.6, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 0.6358, "high": 0.6728, "low": 0.6323, "close": 0.6624, "volume": 64224.6, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 0.6625, "high": 0.6638, "low": 0.6376, "close": 0.6463, "volume": 112897.4, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 0.6465, "high": 0.656, "low": 0.6445, "close": 0.6541, "volume": 101556.5, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 0.6575, "high": 0.6575, "low": 0.6423, "close": 0.6489, "volume": 16001.2, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 0.6472, "high": 0.6568, "low": 0.6435, "close": 0.6495, "volume": 6119.5, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 0.6477, "high": 0.6529, "low": 0.6471, "close": 0.6471, "volume": 753.6, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 0.6523, "high": 0.6721, "low": 0.6523, "close": 0.6721, "volume": 6267.0, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 0.6728, "high": 0.6815, "low": 0.6657, "close": 0.6657, "volume": 8554.4, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 0.668, "high": 0.6718, "low": 0.6646, "close": 0.6646, "volume": 1105.0, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 0.6672, "high": 0.6679, "low": 0.6596, "close": 0.6632, "volume": 2790.9, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 0.6653, "high": 0.6654, "low": 0.6491, "close": 0.6534, "volume": 8115.3, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 0.6537, "high": 0.654, "low": 0.6416, "close": 0.6534, "volume": 21211.3, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 0.6528, "high": 0.6528, "low": 0.6484, "close": 0.6508, "volume": 7354.6, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 0.654, "high": 0.6584, "low": 0.6518, "close": 0.6538, "volume": 21954.8, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 0.6529, "high": 0.6579, "low": 0.6485, "close": 0.649, "volume": 51184.9, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 0.6517, "high": 0.6579, "low": 0.6517, "close": 0.6546, "volume": 81108.9, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 0.6569, "high": 0.657, "low": 0.6502, "close": 0.6529, "volume": 6200.8, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 0.6501, "high": 0.6501, "low": 0.6249, "close": 0.6351, "volume": 8891.0, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 0.6292, "high": 0.6301, "low": 0.6171, "close": 0.6171, "volume": 7621.9, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 0.6174, "high": 0.6308, "low": 0.6092, "close": 0.6304, "volume": 11020.2, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 0.63, "high": 0.6336, "low": 0.6241, "close": 0.6328, "volume": 9639.3, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 0.6326, "high": 0.6342, "low": 0.6304, "close": 0.6308, "volume": 4956.0, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 0.6327, "high": 0.6347, "low": 0.6233, "close": 0.6233, "volume": 13055.6, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 0.6284, "high": 0.6296, "low": 0.6233, "close": 0.6236, "volume": 11456.9, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 0.6211, "high": 0.627, "low": 0.6187, "close": 0.6226, "volume": 3113.2, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 0.6247, "high": 0.6357, "low": 0.6247, "close": 0.6329, "volume": 2450.2, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 0.6336, "high": 0.6451, "low": 0.6327, "close": 0.6406, "volume": 4206.1, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 0.6433, "high": 0.6481, "low": 0.6405, "close": 0.6481, "volume": 1886.6, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 0.6462, "high": 0.6506, "low": 0.6462, "close": 0.6506, "volume": 5563.5, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 0.6495, "high": 0.6505, "low": 0.6473, "close": 0.6473, "volume": 1692.2, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 0.6462, "high": 0.6501, "low": 0.6441, "close": 0.6441, "volume": 258.5, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 0.6423, "high": 0.6462, "low": 0.6386, "close": 0.6462, "volume": 11877.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 0.6485, "high": 0.6501, "low": 0.645, "close": 0.645, "volume": 10132.8, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 0.6465, "high": 0.6465, "low": 0.644, "close": 0.6449, "volume": 1019.9, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 0.6486, "high": 0.6501, "low": 0.6465, "close": 0.649, "volume": 2346.7, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 0.6462, "high": 0.6487, "low": 0.6385, "close": 0.6398, "volume": 6897.4, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 0.6385, "high": 0.6727, "low": 0.6385, "close": 0.6611, "volume": 18347.8, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 0.6642, "high": 0.6835, "low": 0.6639, "close": 0.6816, "volume": 26475.9, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 0.6828, "high": 0.6961, "low": 0.6802, "close": 0.687, "volume": 41151.8, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 0.6865, "high": 0.6943, "low": 0.6865, "close": 0.6883, "volume": 33904.0, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 0.6916, "high": 0.6984, "low": 0.6851, "close": 0.6876, "volume": 18428.7, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 0.6901, "high": 0.699, "low": 0.688, "close": 0.699, "volume": 4226.0, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 0.6991, "high": 0.7079, "low": 0.697, "close": 0.6999, "volume": 42101.6, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 0.6989, "high": 0.7033, "low": 0.6868, "close": 0.6968, "volume": 26503.9, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 0.6985, "high": 0.7021, "low": 0.6943, "close": 0.7021, "volume": 5250.2, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 0.6968, "high": 0.7019, "low": 0.693, "close": 0.7019, "volume": 1483.7, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 0.6982, "high": 0.7078, "low": 0.6956, "close": 0.6999, "volume": 10811.9, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 0.6999, "high": 0.7069, "low": 0.6968, "close": 0.7069, "volume": 4466.4, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 0.7078, "high": 0.7109, "low": 0.7026, "close": 0.7107, "volume": 8859.2, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 0.7111, "high": 0.7156, "low": 0.703, "close": 0.703, "volume": 4945.9, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 0.7041, "high": 0.7083, "low": 0.7, "close": 0.7083, "volume": 1510.0, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 0.7044, "high": 0.7044, "low": 0.7003, "close": 0.7004, "volume": 5038.5, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 0.7, "high": 0.7142, "low": 0.6976, "close": 0.7125, "volume": 25382.4, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 0.7142, "high": 0.725, "low": 0.714, "close": 0.714, "volume": 3769.7, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 0.7188, "high": 0.7281, "low": 0.7188, "close": 0.7281, "volume": 2454.0, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 0.7276, "high": 0.7276, "low": 0.7175, "close": 0.7194, "volume": 36717.5, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 0.7224, "high": 0.7236, "low": 0.7145, "close": 0.7156, "volume": 843.5, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 0.7165, "high": 0.7167, "low": 0.6928, "close": 0.7076, "volume": 28910.6, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 0.7035, "high": 0.7172, "low": 0.7026, "close": 0.7083, "volume": 5228.8, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 0.7106, "high": 0.7259, "low": 0.7049, "close": 0.7202, "volume": 16842.7, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 0.7202, "high": 0.7209, "low": 0.7041, "close": 0.7041, "volume": 9787.9, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 0.7055, "high": 0.7184, "low": 0.7033, "close": 0.7184, "volume": 12948.8, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 0.7161, "high": 0.7161, "low": 0.7093, "close": 0.7157, "volume": 2413.4, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 0.7187, "high": 0.7253, "low": 0.7139, "close": 0.7253, "volume": 3427.4, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 0.7254, "high": 0.726, "low": 0.7188, "close": 0.7208, "volume": 4109.6, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 0.7202, "high": 0.727, "low": 0.7202, "close": 0.7207, "volume": 7988.4, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 0.7247, "high": 0.7338, "low": 0.7228, "close": 0.7306, "volume": 42430.8, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 0.734, "high": 0.7347, "low": 0.729, "close": 0.729, "volume": 2381.6, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 0.731, "high": 0.7337, "low": 0.7297, "close": 0.7336, "volume": 1267.3, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 0.7315, "high": 0.7315, "low": 0.7283, "close": 0.7283, "volume": 2386.3, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 0.7293, "high": 0.7326, "low": 0.7242, "close": 0.7266, "volume": 2264.9, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 0.7267, "high": 0.7272, "low": 0.7215, "close": 0.7215, "volume": 848.0, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 0.7211, "high": 0.7218, "low": 0.7145, "close": 0.7147, "volume": 5813.8, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 0.7145, "high": 0.7156, "low": 0.7111, "close": 0.7143, "volume": 3636.9, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 0.716, "high": 0.7185, "low": 0.6999, "close": 0.7044, "volume": 251543.6, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 0.7042, "high": 0.7093, "low": 0.6928, "close": 0.695, "volume": 8868.8, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 0.6985, "high": 0.6999, "low": 0.6699, "close": 0.6815, "volume": 15647.8, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 0.6845, "high": 0.6871, "low": 0.6755, "close": 0.6755, "volume": 8036.4, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 0.6785, "high": 0.686, "low": 0.6744, "close": 0.682, "volume": 1000.4, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 0.6839, "high": 0.686, "low": 0.6779, "close": 0.6779, "volume": 5456.9, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 0.6785, "high": 0.6785, "low": 0.6633, "close": 0.6713, "volume": 10962.7, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 0.6738, "high": 0.6807, "low": 0.6738, "close": 0.678, "volume": 17942.0, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 0.6755, "high": 0.6755, "low": 0.6676, "close": 0.6676, "volume": 4050.5, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 0.6709, "high": 0.6785, "low": 0.6629, "close": 0.6738, "volume": 8387.0, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 0.6742, "high": 0.686, "low": 0.6725, "close": 0.6814, "volume": 4984.9, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 0.6785, "high": 0.6963, "low": 0.6779, "close": 0.6924, "volume": 5177.7, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 0.6921, "high": 0.7079, "low": 0.6921, "close": 0.6945, "volume": 5986.3, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 0.6944, "high": 0.7033, "low": 0.6869, "close": 0.7019, "volume": 4059.8, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 0.6992, "high": 0.7049, "low": 0.6992, "close": 0.6999, "volume": 10510.7, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 0.7021, "high": 0.7056, "low": 0.6885, "close": 0.6937, "volume": 8712.3, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 0.6968, "high": 0.6974, "low": 0.6908, "close": 0.6946, "volume": 22916.9, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 0.6954, "high": 0.6963, "low": 0.6908, "close": 0.6956, "volume": 7625.3, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 0.6968, "high": 0.7, "low": 0.6943, "close": 0.6943, "volume": 840.4, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 0.6983, "high": 0.7009, "low": 0.6983, "close": 0.6998, "volume": 267.3, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 0.6998, "high": 0.7024, "low": 0.693, "close": 0.6968, "volume": 2420.8, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 0.6985, "high": 0.6985, "low": 0.6907, "close": 0.6911, "volume": 4897.0, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 0.6968, "high": 0.7035, "low": 0.6965, "close": 0.6985, "volume": 991.1, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 0.6981, "high": 0.6981, "low": 0.6885, "close": 0.6906, "volume": 978.6, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 0.6912, "high": 0.6971, "low": 0.6895, "close": 0.6971, "volume": 1852.4, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 0.6974, "high": 0.7008, "low": 0.6968, "close": 0.6985, "volume": 1633.0, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 0.6992, "high": 0.703, "low": 0.6937, "close": 0.7011, "volume": 29391.5, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 0.7011, "high": 0.7011, "low": 0.6999, "close": 0.6999, "volume": 90.4, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 0.7029, "high": 0.715, "low": 0.7029, "close": 0.7059, "volume": 9187.3, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 0.7049, "high": 0.7049, "low": 0.6963, "close": 0.6999, "volume": 3724.5, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 0.6999, "high": 0.6999, "low": 0.6922, "close": 0.6945, "volume": 3149.5, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 0.6946, "high": 0.6946, "low": 0.6876, "close": 0.6943, "volume": 3335.6, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 0.6906, "high": 0.6906, "low": 0.6851, "close": 0.6901, "volume": 2189.8, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 0.6873, "high": 0.6929, "low": 0.675, "close": 0.686, "volume": 10279.7, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 0.6871, "high": 0.6931, "low": 0.6768, "close": 0.6768, "volume": 2249.7, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 0.6768, "high": 0.6819, "low": 0.6696, "close": 0.6731, "volume": 9080.2, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 0.6734, "high": 0.6745, "low": 0.6698, "close": 0.6721, "volume": 11614.5, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 0.67, "high": 0.67, "low": 0.6644, "close": 0.67, "volume": 18225.1, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 0.6738, "high": 0.6752, "low": 0.6721, "close": 0.6752, "volume": 677.3, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 0.6745, "high": 0.6748, "low": 0.6696, "close": 0.6696, "volume": 7455.2, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 0.6705, "high": 0.6724, "low": 0.66, "close": 0.6658, "volume": 35093.4, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 0.665, "high": 0.6681, "low": 0.6592, "close": 0.6631, "volume": 15615.6, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 0.6634, "high": 0.6687, "low": 0.6633, "close": 0.6678, "volume": 3380.9, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 0.6662, "high": 0.6698, "low": 0.6658, "close": 0.6682, "volume": 1844.5, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 0.67, "high": 0.6709, "low": 0.6664, "close": 0.667, "volume": 12530.2, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 0.6709, "high": 0.6729, "low": 0.6693, "close": 0.6729, "volume": 2076.9, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 0.6734, "high": 0.675, "low": 0.6692, "close": 0.6692, "volume": 2795.0, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 0.6738, "high": 0.6738, "low": 0.672, "close": 0.6729, "volume": 456.6, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 0.6716, "high": 0.6739, "low": 0.6696, "close": 0.6702, "volume": 1189.7, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 0.6694, "high": 0.6717, "low": 0.6646, "close": 0.6654, "volume": 4451.0, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 0.669, "high": 0.675, "low": 0.6685, "close": 0.6748, "volume": 42121.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 0.6734, "high": 0.6741, "low": 0.6688, "close": 0.6688, "volume": 334.7, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 0.6714, "high": 0.672, "low": 0.6667, "close": 0.6667, "volume": 126.7, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 0.67, "high": 0.677, "low": 0.6526, "close": 0.6741, "volume": 13293.1, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 0.6746, "high": 0.6799, "low": 0.6738, "close": 0.6799, "volume": 2094.5, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 0.6797, "high": 0.681, "low": 0.6755, "close": 0.6792, "volume": 464.5, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 0.6815, "high": 0.6833, "low": 0.6785, "close": 0.6807, "volume": 815.5, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 0.6794, "high": 0.6794, "low": 0.6722, "close": 0.6745, "volume": 9329.5, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 0.6711, "high": 0.6768, "low": 0.6629, "close": 0.6698, "volume": 9308.2, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 0.6682, "high": 0.6706, "low": 0.6496, "close": 0.6508, "volume": 78286.2, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 0.6502, "high": 0.664, "low": 0.6464, "close": 0.664, "volume": 26120.3, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 0.6631, "high": 0.6631, "low": 0.653, "close": 0.653, "volume": 2661.7, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 0.6545, "high": 0.6545, "low": 0.648, "close": 0.649, "volume": 6113.2, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 0.6534, "high": 0.6534, "low": 0.6397, "close": 0.6463, "volume": 14873.5, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 0.6426, "high": 0.6436, "low": 0.6336, "close": 0.6381, "volume": 5974.8, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 0.6388, "high": 0.6453, "low": 0.6375, "close": 0.6453, "volume": 4300.2, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 0.6452, "high": 0.6456, "low": 0.6396, "close": 0.6396, "volume": 598.4, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 0.6385, "high": 0.6454, "low": 0.6385, "close": 0.6445, "volume": 5155.9, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 0.645, "high": 0.6498, "low": 0.645, "close": 0.6496, "volume": 4948.1, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 0.6501, "high": 0.6549, "low": 0.6467, "close": 0.6467, "volume": 13623.4, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 0.6478, "high": 0.6501, "low": 0.645, "close": 0.6501, "volume": 6502.2, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 0.6503, "high": 0.6503, "low": 0.6503, "close": 0.6503, "volume": 142.0, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 0.652, "high": 0.652, "low": 0.6487, "close": 0.65, "volume": 4000.7, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 0.6474, "high": 0.6474, "low": 0.6423, "close": 0.6423, "volume": 12893.4, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 0.6435, "high": 0.6435, "low": 0.6218, "close": 0.6228, "volume": 18322.2, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 0.6221, "high": 0.6221, "low": 0.608, "close": 0.608, "volume": 38158.0, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 0.6071, "high": 0.6107, "low": 0.598, "close": 0.598, "volume": 47989.6, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 0.5977, "high": 0.6139, "low": 0.5973, "close": 0.606, "volume": 14439.6, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 0.605, "high": 0.605, "low": 0.5938, "close": 0.6047, "volume": 48499.5, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 0.6072, "high": 0.6211, "low": 0.6072, "close": 0.6166, "volume": 15098.0, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 0.6195, "high": 0.6198, "low": 0.6168, "close": 0.6175, "volume": 2417.1, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 0.6181, "high": 0.6249, "low": 0.6117, "close": 0.6224, "volume": 15249.1, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 0.6224, "high": 0.6224, "low": 0.6085, "close": 0.6142, "volume": 40073.7, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 0.6142, "high": 0.6234, "low": 0.6138, "close": 0.6234, "volume": 36395.8, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 0.6256, "high": 0.6336, "low": 0.6234, "close": 0.6238, "volume": 7349.8, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 0.6251, "high": 0.6276, "low": 0.6224, "close": 0.6224, "volume": 4083.3, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 0.627, "high": 0.6305, "low": 0.626, "close": 0.6267, "volume": 301.3, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 0.6269, "high": 0.628, "low": 0.6211, "close": 0.6238, "volume": 13069.7, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 0.6291, "high": 0.6298, "low": 0.629, "close": 0.629, "volume": 503.2, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 0.6304, "high": 0.6338, "low": 0.6304, "close": 0.633, "volume": 9791.4, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 0.6331, "high": 0.6331, "low": 0.6274, "close": 0.6276, "volume": 1346.4, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 0.6279, "high": 0.6279, "low": 0.6245, "close": 0.6245, "volume": 1836.1, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 0.6242, "high": 0.6293, "low": 0.6234, "close": 0.6283, "volume": 1282.4, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 0.6285, "high": 0.6346, "low": 0.6285, "close": 0.6346, "volume": 3984.9, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 0.635, "high": 0.6358, "low": 0.629, "close": 0.629, "volume": 5463.1, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 0.6316, "high": 0.6329, "low": 0.6311, "close": 0.6329, "volume": 3489.3, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 0.6316, "high": 0.6316, "low": 0.6248, "close": 0.6248, "volume": 541.0, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 0.6257, "high": 0.63, "low": 0.6257, "close": 0.6299, "volume": 7455.6, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 0.6312, "high": 0.6312, "low": 0.6299, "close": 0.6299, "volume": 118.8, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 0.6299, "high": 0.638, "low": 0.6299, "close": 0.6312, "volume": 38988.3, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 0.6312, "high": 0.6312, "low": 0.6312, "close": 0.6312, "volume": 0.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 0.632, "high": 0.6327, "low": 0.6319, "close": 0.6321, "volume": 4528.1, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 0.6367, "high": 0.6373, "low": 0.6337, "close": 0.6343, "volume": 7312.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 0.6356, "high": 0.6365, "low": 0.6356, "close": 0.6365, "volume": 32191.2, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 0.6383, "high": 0.6404, "low": 0.636, "close": 0.6371, "volume": 4451.5, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 0.6337, "high": 0.6337, "low": 0.6304, "close": 0.632, "volume": 3990.6, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 0.6304, "high": 0.634, "low": 0.628, "close": 0.6329, "volume": 440.2, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 0.6329, "high": 0.6341, "low": 0.63, "close": 0.6323, "volume": 6043.2, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 0.63, "high": 0.63, "low": 0.6266, "close": 0.6266, "volume": 1067.8, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 0.6297, "high": 0.6364, "low": 0.6291, "close": 0.6364, "volume": 1065.5, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 0.6356, "high": 0.6362, "low": 0.635, "close": 0.6356, "volume": 22624.0, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 0.6356, "high": 0.6356, "low": 0.6356, "close": 0.6356, "volume": 157.3, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 0.6366, "high": 0.6392, "low": 0.6358, "close": 0.6358, "volume": 306.2, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 0.6346, "high": 0.6353, "low": 0.6327, "close": 0.6345, "volume": 2814.7, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 0.635, "high": 0.6362, "low": 0.6328, "close": 0.6333, "volume": 1801.0, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 0.633, "high": 0.6347, "low": 0.6321, "close": 0.6337, "volume": 1509.7, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 0.6345, "high": 0.6351, "low": 0.629, "close": 0.631, "volume": 3524.1, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 0.6298, "high": 0.6311, "low": 0.6288, "close": 0.631, "volume": 313.7, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 0.6311, "high": 0.6313, "low": 0.6296, "close": 0.6296, "volume": 1797.9, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 0.6311, "high": 0.6353, "low": 0.6311, "close": 0.6342, "volume": 591.2, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 0.6347, "high": 0.6347, "low": 0.6347, "close": 0.6347, "volume": 7.8, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 0.6337, "high": 0.6347, "low": 0.6318, "close": 0.6318, "volume": 431.7, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 0.6329, "high": 0.6329, "low": 0.6262, "close": 0.6272, "volume": 693.9, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 0.6287, "high": 0.6287, "low": 0.6287, "close": 0.6287, "volume": 68.5, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 0.6305, "high": 0.6364, "low": 0.6268, "close": 0.6272, "volume": 40468.9, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 0.6259, "high": 0.6389, "low": 0.622, "close": 0.6366, "volume": 13504.2, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 0.6372, "high": 0.6453, "low": 0.6345, "close": 0.6421, "volume": 5578.4, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 0.6459, "high": 0.6494, "low": 0.6414, "close": 0.6414, "volume": 5066.1, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 0.6401, "high": 0.6407, "low": 0.6385, "close": 0.6401, "volume": 938.8, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 0.6416, "high": 0.654, "low": 0.6416, "close": 0.654, "volume": 4132.2, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 0.6517, "high": 0.6573, "low": 0.6487, "close": 0.656, "volume": 2881.1, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 0.656, "high": 0.661, "low": 0.6557, "close": 0.6594, "volume": 11923.3, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 0.6609, "high": 0.6618, "low": 0.6564, "close": 0.6597, "volume": 5583.6, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 0.6604, "high": 0.6647, "low": 0.6577, "close": 0.6577, "volume": 30915.2, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 0.659, "high": 0.6615, "low": 0.6589, "close": 0.6615, "volume": 218.7, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 0.6609, "high": 0.6609, "low": 0.658, "close": 0.6591, "volume": 4174.9, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 0.6584, "high": 0.6618, "low": 0.6582, "close": 0.6618, "volume": 4395.5, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 0.6614, "high": 0.6614, "low": 0.6557, "close": 0.6557, "volume": 1742.2, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 0.6581, "high": 0.6593, "low": 0.6581, "close": 0.6581, "volume": 45524.8, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 0.6555, "high": 0.6555, "low": 0.652, "close": 0.652, "volume": 3963.3, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 0.6509, "high": 0.6512, "low": 0.6397, "close": 0.645, "volume": 6923.1, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 0.6462, "high": 0.6476, "low": 0.645, "close": 0.6455, "volume": 5599.0, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 0.6423, "high": 0.6476, "low": 0.6415, "close": 0.6476, "volume": 2610.0, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 0.6485, "high": 0.6637, "low": 0.6471, "close": 0.6623, "volume": 2377.8, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 0.6637, "high": 0.665, "low": 0.6622, "close": 0.6629, "volume": 2568.5, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 0.665, "high": 0.6681, "low": 0.6634, "close": 0.6681, "volume": 40736.6, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 0.6681, "high": 0.6744, "low": 0.6681, "close": 0.6743, "volume": 7412.9, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 0.6724, "high": 0.6729, "low": 0.6685, "close": 0.6685, "volume": 1353.2, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 0.6688, "high": 0.6728, "low": 0.6663, "close": 0.6728, "volume": 978.0, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 0.67, "high": 0.67, "low": 0.6692, "close": 0.6692, "volume": 537.6, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 0.6737, "high": 0.6737, "low": 0.6702, "close": 0.6702, "volume": 181.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 0.6669, "high": 0.6669, "low": 0.6628, "close": 0.6664, "volume": 4399.1, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 0.6659, "high": 0.6683, "low": 0.6659, "close": 0.666, "volume": 2677.0, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 0.6643, "high": 0.668, "low": 0.664, "close": 0.668, "volume": 1789.9, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 0.6655, "high": 0.6686, "low": 0.663, "close": 0.6686, "volume": 827.1, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 0.667, "high": 0.6707, "low": 0.6658, "close": 0.6658, "volume": 7874.2, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 0.6632, "high": 0.6645, "low": 0.6544, "close": 0.6604, "volume": 6847.3, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 0.6618, "high": 0.6633, "low": 0.6564, "close": 0.6607, "volume": 22648.3, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 0.661, "high": 0.6623, "low": 0.6586, "close": 0.6623, "volume": 120.3, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 0.6631, "high": 0.6698, "low": 0.661, "close": 0.6672, "volume": 37438.0, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 0.6658, "high": 0.6684, "low": 0.6644, "close": 0.6684, "volume": 1996.7, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 0.6698, "high": 0.6702, "low": 0.6648, "close": 0.665, "volume": 15153.2, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 0.6629, "high": 0.6664, "low": 0.6628, "close": 0.666, "volume": 7027.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 0.6658, "high": 0.6658, "low": 0.6629, "close": 0.6631, "volume": 675.3, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 0.662, "high": 0.6635, "low": 0.6608, "close": 0.6625, "volume": 1233.0, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 0.6621, "high": 0.6621, "low": 0.6569, "close": 0.6569, "volume": 10185.4, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 0.6578, "high": 0.6578, "low": 0.6537, "close": 0.6537, "volume": 9399.4, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 0.653, "high": 0.6548, "low": 0.6497, "close": 0.6514, "volume": 4167.6, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 0.6501, "high": 0.6501, "low": 0.6395, "close": 0.6395, "volume": 17086.0, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 0.6409, "high": 0.6419, "low": 0.6398, "close": 0.6398, "volume": 1890.9, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 0.641, "high": 0.6449, "low": 0.6405, "close": 0.6436, "volume": 1642.2, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 0.643, "high": 0.643, "low": 0.643, "close": 0.643, "volume": 156.3, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 0.6395, "high": 0.6409, "low": 0.6382, "close": 0.6409, "volume": 211.2, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 0.6402, "high": 0.641, "low": 0.6397, "close": 0.641, "volume": 471.7, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 0.6417, "high": 0.6485, "low": 0.6411, "close": 0.6455, "volume": 3740.8, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 0.6447, "high": 0.6447, "low": 0.6436, "close": 0.6436, "volume": 99.1, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 0.6501, "high": 0.6531, "low": 0.6486, "close": 0.6503, "volume": 2085.5, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 0.6492, "high": 0.6502, "low": 0.6454, "close": 0.6456, "volume": 11589.2, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 0.6484, "high": 0.6738, "low": 0.6481, "close": 0.6738, "volume": 15621.0, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 0.6744, "high": 0.6914, "low": 0.6744, "close": 0.6797, "volume": 417912.9, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 0.6814, "high": 0.6842, "low": 0.6691, "close": 0.6691, "volume": 12423.5, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 0.6711, "high": 0.6747, "low": 0.6654, "close": 0.6714, "volume": 37209.7, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 0.6684, "high": 0.6695, "low": 0.6658, "close": 0.6695, "volume": 3864.7, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 0.6682, "high": 0.671, "low": 0.6679, "close": 0.6705, "volume": 24501.9, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 0.6688, "high": 0.6688, "low": 0.6599, "close": 0.6616, "volume": 6979.2, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 0.6627, "high": 0.6643, "low": 0.6536, "close": 0.6595, "volume": 12278.5, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 0.6577, "high": 0.6583, "low": 0.6476, "close": 0.6504, "volume": 27154.4, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 0.6508, "high": 0.6522, "low": 0.641, "close": 0.6424, "volume": 6748.5, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 0.6421, "high": 0.6468, "low": 0.6384, "close": 0.6418, "volume": 78452.5, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 0.6423, "high": 0.6453, "low": 0.6408, "close": 0.6411, "volume": 1674.9, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 0.6415, "high": 0.644, "low": 0.6415, "close": 0.6424, "volume": 834.9, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 0.6415, "high": 0.6415, "low": 0.6381, "close": 0.6381, "volume": 1219.7, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 0.6417, "high": 0.6444, "low": 0.6416, "close": 0.6438, "volume": 1263.7, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 0.644, "high": 0.644, "low": 0.6323, "close": 0.6369, "volume": 6181.1, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 0.636, "high": 0.6366, "low": 0.6355, "close": 0.6359, "volume": 950.2, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 0.6336, "high": 0.637, "low": 0.633, "close": 0.637, "volume": 46602.0, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 0.6362, "high": 0.6362, "low": 0.6353, "close": 0.6353, "volume": 114.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 0.6346, "high": 0.6346, "low": 0.63, "close": 0.63, "volume": 6925.5, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 0.6315, "high": 0.633, "low": 0.63, "close": 0.6302, "volume": 394.8, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 0.63, "high": 0.6385, "low": 0.6268, "close": 0.6361, "volume": 13924.9, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 0.6356, "high": 0.6397, "low": 0.6355, "close": 0.6372, "volume": 2077.1, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 0.6368, "high": 0.6436, "low": 0.6368, "close": 0.6436, "volume": 4484.8, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 0.6411, "high": 0.6411, "low": 0.6284, "close": 0.6391, "volume": 6038.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 0.6397, "high": 0.6408, "low": 0.6304, "close": 0.6372, "volume": 5816.3, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 0.6353, "high": 0.6374, "low": 0.6306, "close": 0.6335, "volume": 7674.2, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 0.6335, "high": 0.6351, "low": 0.6275, "close": 0.6275, "volume": 452.3, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 0.63, "high": 0.6306, "low": 0.6253, "close": 0.6278, "volume": 1519.7, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 0.63, "high": 0.6316, "low": 0.6229, "close": 0.6283, "volume": 50339.8, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 0.6286, "high": 0.6288, "low": 0.6217, "close": 0.6228, "volume": 5694.5, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 0.6215, "high": 0.6215, "low": 0.6085, "close": 0.6172, "volume": 12623.4, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 0.6158, "high": 0.6195, "low": 0.6158, "close": 0.6163, "volume": 64232.6, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 0.6196, "high": 0.6242, "low": 0.6196, "close": 0.6242, "volume": 3133.9, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 0.6245, "high": 0.6272, "low": 0.6233, "close": 0.6261, "volume": 45517.6, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 0.6261, "high": 0.6285, "low": 0.6261, "close": 0.6265, "volume": 13793.2, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 0.6266, "high": 0.6268, "low": 0.6257, "close": 0.6257, "volume": 6080.3, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 0.6268, "high": 0.6291, "low": 0.6251, "close": 0.6275, "volume": 570.7, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 0.6273, "high": 0.6304, "low": 0.6272, "close": 0.6304, "volume": 341.0, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 0.6298, "high": 0.6319, "low": 0.6298, "close": 0.6313, "volume": 1344.1, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 0.632, "high": 0.6423, "low": 0.632, "close": 0.6423, "volume": 3099.6, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 0.6392, "high": 0.6392, "low": 0.637, "close": 0.6378, "volume": 139.2, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 0.6399, "high": 0.6408, "low": 0.6399, "close": 0.6405, "volume": 540.9, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 0.6405, "high": 0.6405, "low": 0.6383, "close": 0.6383, "volume": 2099.8, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 0.6413, "high": 0.6413, "low": 0.6396, "close": 0.6396, "volume": 283.3, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 0.637, "high": 0.637, "low": 0.6352, "close": 0.6367, "volume": 108.8, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 0.6347, "high": 0.6384, "low": 0.6324, "close": 0.6384, "volume": 1333.7, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 0.6388, "high": 0.6435, "low": 0.6362, "close": 0.6404, "volume": 2418.9, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 0.6417, "high": 0.6421, "low": 0.6354, "close": 0.6421, "volume": 2552.6, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 0.6392, "high": 0.645, "low": 0.6391, "close": 0.6416, "volume": 1578.9, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 0.6425, "high": 0.6482, "low": 0.6423, "close": 0.6465, "volume": 1850.9, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 0.6475, "high": 0.652, "low": 0.6439, "close": 0.652, "volume": 51187.6, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 0.652, "high": 0.652, "low": 0.6448, "close": 0.6469, "volume": 2568.4, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 0.6448, "high": 0.6482, "low": 0.6448, "close": 0.6482, "volume": 1010.5, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 0.6441, "high": 0.6441, "low": 0.6376, "close": 0.6376, "volume": 3563.0, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 0.6391, "high": 0.6409, "low": 0.6388, "close": 0.6401, "volume": 2289.7, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 0.6391, "high": 0.6401, "low": 0.6382, "close": 0.6401, "volume": 947.7, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 0.6407, "high": 0.6423, "low": 0.6407, "close": 0.6423, "volume": 12971.3, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 0.6417, "high": 0.6462, "low": 0.6415, "close": 0.6458, "volume": 3385.6, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 0.6451, "high": 0.6451, "low": 0.6415, "close": 0.643, "volume": 350.9, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 0.6438, "high": 0.6438, "low": 0.6429, "close": 0.6429, "volume": 962.4, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 0.6418, "high": 0.6418, "low": 0.6394, "close": 0.6394, "volume": 6926.4, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 0.6394, "high": 0.6508, "low": 0.6392, "close": 0.6508, "volume": 1693.5, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 0.6515, "high": 0.652, "low": 0.6498, "close": 0.652, "volume": 377.1, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 0.6519, "high": 0.654, "low": 0.6519, "close": 0.654, "volume": 929.2, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 0.6522, "high": 0.6522, "low": 0.6487, "close": 0.6487, "volume": 145.9, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 0.647, "high": 0.6529, "low": 0.647, "close": 0.6522, "volume": 313.1, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 0.6524, "high": 0.6524, "low": 0.6511, "close": 0.6513, "volume": 4681.2, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 0.6502, "high": 0.6502, "low": 0.6479, "close": 0.6485, "volume": 74.8, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 0.6473, "high": 0.6501, "low": 0.6448, "close": 0.6501, "volume": 2070.7, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 0.6501, "high": 0.6618, "low": 0.6501, "close": 0.6535, "volume": 15480.7, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 0.6543, "high": 0.6557, "low": 0.6486, "close": 0.6531, "volume": 4890.7, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 0.6518, "high": 0.6518, "low": 0.6438, "close": 0.6457, "volume": 21924.8, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 0.6482, "high": 0.649, "low": 0.6456, "close": 0.6456, "volume": 1638.8, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 0.6438, "high": 0.6465, "low": 0.6432, "close": 0.6465, "volume": 887.6, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 0.6474, "high": 0.6501, "low": 0.647, "close": 0.6475, "volume": 1319.4, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 0.6473, "high": 0.6503, "low": 0.6471, "close": 0.6503, "volume": 3755.8, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 0.6519, "high": 0.655, "low": 0.6519, "close": 0.655, "volume": 230.1, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 0.6554, "high": 0.6563, "low": 0.6545, "close": 0.6545, "volume": 361.0, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 0.6562, "high": 0.6579, "low": 0.6559, "close": 0.6579, "volume": 12448.9, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 0.657, "high": 0.6581, "low": 0.657, "close": 0.6576, "volume": 140.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 0.6566, "high": 0.657, "low": 0.6562, "close": 0.6563, "volume": 388.0, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 0.6559, "high": 0.6566, "low": 0.6535, "close": 0.6557, "volume": 2520.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 0.6555, "high": 0.6584, "low": 0.6555, "close": 0.6556, "volume": 794.6, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 0.6567, "high": 0.6578, "low": 0.6554, "close": 0.6574, "volume": 4343.7, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 0.654, "high": 0.6548, "low": 0.6536, "close": 0.6536, "volume": 81.9, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 0.6543, "high": 0.657, "low": 0.6532, "close": 0.657, "volume": 1087.9, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 0.6571, "high": 0.6571, "low": 0.6529, "close": 0.6529, "volume": 10077.2, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 0.6536, "high": 0.6537, "low": 0.6515, "close": 0.6518, "volume": 2372.6, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 0.6526, "high": 0.653, "low": 0.6516, "close": 0.653, "volume": 87.8, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 0.653, "high": 0.653, "low": 0.653, "close": 0.653, "volume": 0.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 0.6534, "high": 0.6534, "low": 0.6526, "close": 0.6526, "volume": 1152.5, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 0.6501, "high": 0.6501, "low": 0.6487, "close": 0.6491, "volume": 575.7, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 0.65, "high": 0.654, "low": 0.65, "close": 0.654, "volume": 13909.1, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 0.6543, "high": 0.6566, "low": 0.6543, "close": 0.6547, "volume": 2992.3, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 0.6549, "high": 0.6549, "low": 0.6518, "close": 0.6518, "volume": 1587.8, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 0.6526, "high": 0.6539, "low": 0.6516, "close": 0.6526, "volume": 3076.1, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 0.6526, "high": 0.6526, "low": 0.6526, "close": 0.6526, "volume": 70.4, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 0.6517, "high": 0.6524, "low": 0.6517, "close": 0.6524, "volume": 293.1, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 0.6529, "high": 0.6556, "low": 0.6529, "close": 0.655, "volume": 645.2, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 0.6536, "high": 0.6583, "low": 0.6536, "close": 0.6582, "volume": 952.1, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 0.6581, "high": 0.6582, "low": 0.6564, "close": 0.6567, "volume": 3816.6, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 0.6585, "high": 0.6591, "low": 0.6555, "close": 0.6564, "volume": 1129.5, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 0.6553, "high": 0.6553, "low": 0.6553, "close": 0.6553, "volume": 190.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 0.6548, "high": 0.6569, "low": 0.654, "close": 0.6569, "volume": 4862.9, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 0.6566, "high": 0.6566, "low": 0.6542, "close": 0.6556, "volume": 163.4, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 0.6544, "high": 0.656, "low": 0.653, "close": 0.6557, "volume": 2348.9, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 0.6529, "high": 0.6539, "low": 0.6503, "close": 0.6503, "volume": 5434.5, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 0.6505, "high": 0.6514, "low": 0.649, "close": 0.649, "volume": 641.8, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 0.649, "high": 0.6493, "low": 0.649, "close": 0.6493, "volume": 841.5, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 0.6482, "high": 0.6511, "low": 0.6482, "close": 0.6511, "volume": 1509.7, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 0.6511, "high": 0.6537, "low": 0.6488, "close": 0.6537, "volume": 9635.8, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 0.6528, "high": 0.6544, "low": 0.6526, "close": 0.6544, "volume": 6737.5, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 0.6549, "high": 0.6549, "low": 0.6539, "close": 0.6545, "volume": 1385.9, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 0.6574, "high": 0.6579, "low": 0.6571, "close": 0.6579, "volume": 427.0, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 0.6569, "high": 0.6642, "low": 0.6554, "close": 0.661, "volume": 1381.3, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 0.6637, "high": 0.6637, "low": 0.6597, "close": 0.6616, "volume": 556.2, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 0.6603, "high": 0.6728, "low": 0.6603, "close": 0.6728, "volume": 5485.8, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 0.6728, "high": 0.6769, "low": 0.6728, "close": 0.6762, "volume": 4391.3, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 0.6762, "high": 0.6796, "low": 0.675, "close": 0.6788, "volume": 43296.6, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 0.676, "high": 0.6779, "low": 0.6738, "close": 0.6757, "volume": 5234.5, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 0.6737, "high": 0.6786, "low": 0.6737, "close": 0.6786, "volume": 8688.5, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 0.6759, "high": 0.6759, "low": 0.6738, "close": 0.6738, "volume": 623.5, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 0.6737, "high": 0.6753, "low": 0.6737, "close": 0.6749, "volume": 836.9, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 0.6752, "high": 0.6766, "low": 0.6722, "close": 0.6748, "volume": 25501.8, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 0.6753, "high": 0.6753, "low": 0.6724, "close": 0.6727, "volume": 2301.7, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 0.6724, "high": 0.6724, "low": 0.6686, "close": 0.6707, "volume": 902.1, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 0.6698, "high": 0.6728, "low": 0.6698, "close": 0.6714, "volume": 3948.2, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 0.6738, "high": 0.6874, "low": 0.6738, "close": 0.6829, "volume": 18500.3, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 0.6833, "high": 0.6852, "low": 0.6815, "close": 0.6815, "volume": 14002.5, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 0.6812, "high": 0.6878, "low": 0.6812, "close": 0.6848, "volume": 3669.7, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 0.686, "high": 0.6912, "low": 0.685, "close": 0.6912, "volume": 3440.4, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 0.6914, "high": 0.6933, "low": 0.6876, "close": 0.6897, "volume": 5001.9, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 0.6883, "high": 0.6883, "low": 0.6828, "close": 0.6848, "volume": 1952.4, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 0.6842, "high": 0.6842, "low": 0.6819, "close": 0.6819, "volume": 6816.6, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 0.685, "high": 0.6912, "low": 0.685, "close": 0.685, "volume": 10240.0, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 0.6845, "high": 0.6876, "low": 0.6817, "close": 0.687, "volume": 2791.1, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 0.6862, "high": 0.6877, "low": 0.6779, "close": 0.6786, "volume": 4246.7, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 0.681, "high": 0.6819, "low": 0.6765, "close": 0.6809, "volume": 6761.3, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 0.6785, "high": 0.6794, "low": 0.6744, "close": 0.6744, "volume": 3087.2, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 0.6757, "high": 0.6767, "low": 0.6757, "close": 0.6767, "volume": 269.2, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 0.6767, "high": 0.6785, "low": 0.6724, "close": 0.6778, "volume": 3261.8, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 0.6762, "high": 0.6762, "low": 0.6728, "close": 0.6742, "volume": 1615.5, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 0.6762, "high": 0.6766, "low": 0.6663, "close": 0.6743, "volume": 9604.9, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 0.6735, "high": 0.6735, "low": 0.6688, "close": 0.6702, "volume": 6571.9, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 0.6738, "high": 0.6753, "low": 0.6726, "close": 0.6753, "volume": 2261.4, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 0.6765, "high": 0.6836, "low": 0.6765, "close": 0.6836, "volume": 2071.6, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 0.6822, "high": 0.6845, "low": 0.6815, "close": 0.6829, "volume": 1696.6, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 0.6808, "high": 0.6841, "low": 0.6808, "close": 0.6818, "volume": 566.9, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 0.6797, "high": 0.6797, "low": 0.6749, "close": 0.6756, "volume": 44294.4, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 0.6738, "high": 0.6738, "low": 0.6694, "close": 0.6701, "volume": 3305.3, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 0.6691, "high": 0.6719, "low": 0.6676, "close": 0.6716, "volume": 4553.4, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 0.6683, "high": 0.6702, "low": 0.6666, "close": 0.6667, "volume": 1087.6, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 0.6664, "high": 0.6683, "low": 0.6642, "close": 0.6669, "volume": 1035.6, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 0.6669, "high": 0.6695, "low": 0.6648, "close": 0.667, "volume": 2109.4, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 0.6678, "high": 0.6715, "low": 0.6677, "close": 0.6696, "volume": 3345.2, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 0.6714, "high": 0.6715, "low": 0.6626, "close": 0.6663, "volume": 9015.4, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 0.6648, "high": 0.6677, "low": 0.6629, "close": 0.6639, "volume": 3873.5, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 0.6651, "high": 0.668, "low": 0.6651, "close": 0.668, "volume": 31.3, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 0.6669, "high": 0.6669, "low": 0.6581, "close": 0.6581, "volume": 2744.2, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 0.6592, "high": 0.6658, "low": 0.657, "close": 0.6658, "volume": 268.8, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 0.6675, "high": 0.6698, "low": 0.6627, "close": 0.6627, "volume": 1367.4, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 0.6621, "high": 0.6663, "low": 0.6621, "close": 0.666, "volume": 41816.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 0.6667, "high": 0.6667, "low": 0.6637, "close": 0.6645, "volume": 3714.2, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 0.664, "high": 0.6652, "low": 0.664, "close": 0.6652, "volume": 193.2, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 0.6653, "high": 0.6653, "low": 0.6622, "close": 0.6629, "volume": 26875.0, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 0.6625, "high": 0.6665, "low": 0.661, "close": 0.6665, "volume": 19199.1, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 0.6678, "high": 0.6719, "low": 0.6677, "close": 0.6708, "volume": 10199.1, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 0.6719, "high": 0.675, "low": 0.6526, "close": 0.6658, "volume": 30143.8, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 0.6658, "high": 0.668, "low": 0.6618, "close": 0.6649, "volume": 4665.3, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 0.6658, "high": 0.6698, "low": 0.6618, "close": 0.6696, "volume": 51864.8, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 0.6703, "high": 0.6708, "low": 0.6687, "close": 0.6702, "volume": 1241.3, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 0.67, "high": 0.6706, "low": 0.6644, "close": 0.6645, "volume": 12017.6, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 0.665, "high": 0.6658, "low": 0.6526, "close": 0.6537, "volume": 10978.3, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 0.6551, "high": 0.6551, "low": 0.6403, "close": 0.6436, "volume": 85452.6, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 0.6422, "high": 0.647, "low": 0.6365, "close": 0.6469, "volume": 6617.5, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 0.6445, "high": 0.6479, "low": 0.6433, "close": 0.6479, "volume": 3723.1, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 0.6479, "high": 0.6479, "low": 0.6441, "close": 0.6456, "volume": 1418.4, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 0.6456, "high": 0.6474, "low": 0.6423, "close": 0.6427, "volume": 2152.0, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 0.6442, "high": 0.6462, "low": 0.6433, "close": 0.6433, "volume": 1282.3, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 0.6445, "high": 0.6453, "low": 0.6432, "close": 0.6453, "volume": 410.3, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 0.6445, "high": 0.6445, "low": 0.6411, "close": 0.6424, "volume": 6437.1, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 0.6432, "high": 0.6438, "low": 0.6428, "close": 0.6429, "volume": 7110.4, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 0.6435, "high": 0.6462, "low": 0.6435, "close": 0.645, "volume": 70.2, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 0.6449, "high": 0.6464, "low": 0.6449, "close": 0.646, "volume": 1428.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 0.6441, "high": 0.6441, "low": 0.6441, "close": 0.6441, "volume": 6.2, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 0.6441, "high": 0.6441, "low": 0.6416, "close": 0.6416, "volume": 389.2, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 0.6417, "high": 0.6426, "low": 0.6407, "close": 0.6426, "volume": 1545.3, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 0.6437, "high": 0.6499, "low": 0.6437, "close": 0.6464, "volume": 278.4, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 0.6458, "high": 0.6505, "low": 0.6458, "close": 0.6504, "volume": 46853.5, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 0.6507, "high": 0.6522, "low": 0.6507, "close": 0.6509, "volume": 182.1, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 0.6532, "high": 0.6539, "low": 0.6484, "close": 0.6491, "volume": 1733.4, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 0.6462, "high": 0.6468, "low": 0.6436, "close": 0.6449, "volume": 974.4, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 0.6465, "high": 0.647, "low": 0.6374, "close": 0.6379, "volume": 2325.7, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 0.6376, "high": 0.6455, "low": 0.6376, "close": 0.6438, "volume": 2208.9, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 0.644, "high": 0.6549, "low": 0.6429, "close": 0.6549, "volume": 3936.5, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 0.656, "high": 0.6583, "low": 0.625, "close": 0.6485, "volume": 95660.7, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 0.6483, "high": 0.656, "low": 0.6459, "close": 0.6509, "volume": 13435.3, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 0.6506, "high": 0.6565, "low": 0.6484, "close": 0.6528, "volume": 10588.8, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 0.6521, "high": 0.655, "low": 0.6521, "close": 0.655, "volume": 3152.1, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 0.6527, "high": 0.6527, "low": 0.6475, "close": 0.6493, "volume": 3053.1, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 0.6477, "high": 0.6477, "low": 0.6379, "close": 0.6397, "volume": 1031.6, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 0.6404, "high": 0.6423, "low": 0.6363, "close": 0.6423, "volume": 3594.6, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 0.6428, "high": 0.6447, "low": 0.6403, "close": 0.6444, "volume": 2830.4, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 0.6426, "high": 0.6462, "low": 0.6426, "close": 0.6462, "volume": 850.8, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 0.6475, "high": 0.6475, "low": 0.6425, "close": 0.646, "volume": 9154.5, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 0.6436, "high": 0.6436, "low": 0.621, "close": 0.6296, "volume": 26042.9, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 0.6292, "high": 0.6407, "low": 0.6274, "close": 0.6407, "volume": 8930.0, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 0.6411, "high": 0.643, "low": 0.6365, "close": 0.6426, "volume": 2190.3, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 0.6408, "high": 0.6477, "low": 0.6408, "close": 0.6458, "volume": 2533.2, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 0.645, "high": 0.645, "low": 0.6405, "close": 0.6405, "volume": 4591.9, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 0.6397, "high": 0.6397, "low": 0.6336, "close": 0.6339, "volume": 4421.0, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 0.6333, "high": 0.6345, "low": 0.6319, "close": 0.6319, "volume": 1550.0, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 0.6321, "high": 0.6328, "low": 0.6298, "close": 0.6302, "volume": 2811.7, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 0.6297, "high": 0.6297, "low": 0.6159, "close": 0.6189, "volume": 95783.5, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 0.6184, "high": 0.6213, "low": 0.6088, "close": 0.6124, "volume": 18352.1, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 0.6128, "high": 0.6154, "low": 0.6094, "close": 0.6121, "volume": 16714.2, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 0.6085, "high": 0.6093, "low": 0.6024, "close": 0.6034, "volume": 9033.0, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 0.6024, "high": 0.6085, "low": 0.6006, "close": 0.6059, "volume": 4365.0, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 0.6051, "high": 0.6051, "low": 0.5941, "close": 0.6015, "volume": 46486.1, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 0.6013, "high": 0.6025, "low": 0.5938, "close": 0.5944, "volume": 4185.4, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 0.5949, "high": 0.5959, "low": 0.5874, "close": 0.5874, "volume": 42908.1, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 0.5886, "high": 0.597, "low": 0.5886, "close": 0.5962, "volume": 17396.9, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 0.5976, "high": 0.601, "low": 0.5958, "close": 0.5984, "volume": 1670.4, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 0.5994, "high": 0.6, "low": 0.5974, "close": 0.5988, "volume": 3545.0, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 0.5999, "high": 0.602, "low": 0.5971, "close": 0.602, "volume": 5400.8, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 0.6017, "high": 0.6087, "low": 0.6001, "close": 0.6081, "volume": 3885.3, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 0.6089, "high": 0.6111, "low": 0.6088, "close": 0.6109, "volume": 4696.0, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 0.6074, "high": 0.6098, "low": 0.6062, "close": 0.6062, "volume": 338.0, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 0.6093, "high": 0.6102, "low": 0.6092, "close": 0.6092, "volume": 227.2, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 0.6102, "high": 0.615, "low": 0.6102, "close": 0.6148, "volume": 3973.0, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 0.6152, "high": 0.6152, "low": 0.6135, "close": 0.614, "volume": 34.6, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 0.6119, "high": 0.6119, "low": 0.6106, "close": 0.6106, "volume": 2781.6, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 0.6128, "high": 0.6141, "low": 0.6128, "close": 0.6136, "volume": 2430.7, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 0.6115, "high": 0.6124, "low": 0.6115, "close": 0.6124, "volume": 5.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 0.6153, "high": 0.6162, "low": 0.6111, "close": 0.6119, "volume": 2550.6, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 0.6113, "high": 0.6119, "low": 0.6102, "close": 0.6102, "volume": 4747.6, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 0.6107, "high": 0.6164, "low": 0.6107, "close": 0.6164, "volume": 1125.2, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 0.6169, "high": 0.6195, "low": 0.6169, "close": 0.6182, "volume": 1024.9, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 0.6139, "high": 0.6139, "low": 0.6114, "close": 0.6118, "volume": 586.2, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 0.6138, "high": 0.6159, "low": 0.612, "close": 0.614, "volume": 4416.9, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 0.6161, "high": 0.6189, "low": 0.6125, "close": 0.6129, "volume": 6300.8, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 0.6128, "high": 0.6128, "low": 0.6024, "close": 0.6024, "volume": 3897.3, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 0.6044, "high": 0.6044, "low": 0.5995, "close": 0.603, "volume": 2503.1, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 0.6058, "high": 0.6058, "low": 0.6007, "close": 0.6048, "volume": 2844.9, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 0.6044, "high": 0.6126, "low": 0.6023, "close": 0.6126, "volume": 3148.4, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 0.6096, "high": 0.6114, "low": 0.6067, "close": 0.6067, "volume": 1903.0, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 0.6074, "high": 0.609, "low": 0.6066, "close": 0.6078, "volume": 656.7, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 0.6099, "high": 0.6109, "low": 0.6088, "close": 0.6098, "volume": 3429.7, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 0.6084, "high": 0.6108, "low": 0.6084, "close": 0.6099, "volume": 245.0, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 0.6096, "high": 0.6096, "low": 0.6063, "close": 0.6078, "volume": 1321.8, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 0.6095, "high": 0.6102, "low": 0.6088, "close": 0.6088, "volume": 20197.8, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 0.6052, "high": 0.6082, "low": 0.6044, "close": 0.6082, "volume": 998.6, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 0.6099, "high": 0.6102, "low": 0.6097, "close": 0.6102, "volume": 455.5, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 0.6126, "high": 0.6131, "low": 0.6116, "close": 0.6122, "volume": 78.2, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 0.612, "high": 0.612, "low": 0.6096, "close": 0.6101, "volume": 1692.6, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 0.6085, "high": 0.6097, "low": 0.6079, "close": 0.6085, "volume": 897.5, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 0.6125, "high": 0.6133, "low": 0.6114, "close": 0.6114, "volume": 1080.8, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 0.6138, "high": 0.6162, "low": 0.6137, "close": 0.6162, "volume": 3113.9, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 0.6164, "high": 0.6167, "low": 0.6158, "close": 0.6158, "volume": 2228.3, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 0.6137, "high": 0.6152, "low": 0.6137, "close": 0.6143, "volume": 55.7, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 0.6143, "high": 0.6143, "low": 0.6117, "close": 0.6117, "volume": 185.6, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 0.6141, "high": 0.6141, "low": 0.6129, "close": 0.6137, "volume": 238.5, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 0.6135, "high": 0.6137, "low": 0.6085, "close": 0.6102, "volume": 4529.2, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 0.6089, "high": 0.6094, "low": 0.6065, "close": 0.6089, "volume": 1903.1, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 0.6086, "high": 0.612, "low": 0.6086, "close": 0.61, "volume": 2100.3, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 0.6148, "high": 0.6148, "low": 0.6133, "close": 0.6133, "volume": 519.3, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 0.6114, "high": 0.6118, "low": 0.6108, "close": 0.6108, "volume": 1063.1, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 0.6107, "high": 0.6124, "low": 0.6099, "close": 0.6122, "volume": 15698.5, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 0.6116, "high": 0.613, "low": 0.6106, "close": 0.613, "volume": 631.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 0.6139, "high": 0.6153, "low": 0.6134, "close": 0.614, "volume": 48445.3, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 0.6128, "high": 0.6143, "low": 0.6085, "close": 0.6085, "volume": 4272.7, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 0.6102, "high": 0.6112, "low": 0.6087, "close": 0.6112, "volume": 2018.9, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 0.6108, "high": 0.6121, "low": 0.6105, "close": 0.6121, "volume": 1415.7, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 0.613, "high": 0.613, "low": 0.6099, "close": 0.6105, "volume": 1902.0, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 0.6105, "high": 0.611, "low": 0.6082, "close": 0.6091, "volume": 2279.6, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 0.6089, "high": 0.6111, "low": 0.6088, "close": 0.6111, "volume": 3746.9, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 0.6093, "high": 0.6096, "low": 0.6088, "close": 0.6092, "volume": 9822.2, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 0.6087, "high": 0.616, "low": 0.6079, "close": 0.616, "volume": 362.3, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 0.6166, "high": 0.6166, "low": 0.6125, "close": 0.6127, "volume": 493.6, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 0.6153, "high": 0.6154, "low": 0.6147, "close": 0.6147, "volume": 733.9, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 0.6151, "high": 0.6159, "low": 0.6147, "close": 0.6159, "volume": 249.6, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 0.6169, "high": 0.6169, "low": 0.6153, "close": 0.6153, "volume": 191.2, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 0.6155, "high": 0.6161, "low": 0.612, "close": 0.612, "volume": 3314.4, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 0.6104, "high": 0.6116, "low": 0.6066, "close": 0.6066, "volume": 1068.4, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 0.6103, "high": 0.6134, "low": 0.6103, "close": 0.6134, "volume": 1587.9, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 0.6134, "high": 0.6134, "low": 0.6121, "close": 0.6123, "volume": 1219.5, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 0.6108, "high": 0.6108, "low": 0.6058, "close": 0.6073, "volume": 3346.1, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 0.6077, "high": 0.6077, "low": 0.5977, "close": 0.5987, "volume": 12163.5, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 0.5986, "high": 0.6031, "low": 0.5986, "close": 0.6025, "volume": 3459.7, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 0.5987, "high": 0.6005, "low": 0.5928, "close": 0.5994, "volume": 13954.3, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 0.6013, "high": 0.6013, "low": 0.5975, "close": 0.5987, "volume": 2887.6, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 0.5997, "high": 0.6005, "low": 0.5989, "close": 0.6005, "volume": 110.8, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 0.5973, "high": 0.5973, "low": 0.5956, "close": 0.5962, "volume": 6763.1, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 0.5976, "high": 0.5983, "low": 0.5976, "close": 0.5983, "volume": 60.0, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 0.6003, "high": 0.603, "low": 0.6003, "close": 0.6027, "volume": 6324.9, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 0.6015, "high": 0.6015, "low": 0.5982, "close": 0.5999, "volume": 16865.8, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 0.6007, "high": 0.6111, "low": 0.6007, "close": 0.6111, "volume": 4667.3, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 0.6101, "high": 0.6114, "low": 0.6035, "close": 0.6039, "volume": 1325.0, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 0.6025, "high": 0.6033, "low": 0.5965, "close": 0.5977, "volume": 3424.0, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 0.5981, "high": 0.5981, "low": 0.5882, "close": 0.5916, "volume": 12321.9, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 0.592, "high": 0.592, "low": 0.575, "close": 0.575, "volume": 50076.4, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 0.5747, "high": 0.5758, "low": 0.57, "close": 0.5758, "volume": 4296.9, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 0.5782, "high": 0.5792, "low": 0.5744, "close": 0.5744, "volume": 2932.9, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 0.5724, "high": 0.5744, "low": 0.5675, "close": 0.573, "volume": 52216.5, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 0.5716, "high": 0.5783, "low": 0.5716, "close": 0.5781, "volume": 6115.1, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 0.5783, "high": 0.5783, "low": 0.5736, "close": 0.5781, "volume": 1192.4, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 0.5819, "high": 0.585, "low": 0.5754, "close": 0.5755, "volume": 2153.7, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 0.5759, "high": 0.5762, "low": 0.5712, "close": 0.5725, "volume": 2902.1, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 0.5751, "high": 0.5782, "low": 0.5748, "close": 0.5763, "volume": 3402.4, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 0.5771, "high": 0.5795, "low": 0.5771, "close": 0.5775, "volume": 3302.3, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 0.5755, "high": 0.5767, "low": 0.5735, "close": 0.576, "volume": 4117.6, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 0.5788, "high": 0.5793, "low": 0.5738, "close": 0.5774, "volume": 6995.4, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 0.5787, "high": 0.5787, "low": 0.5361, "close": 0.55, "volume": 125943.8, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 0.55, "high": 0.5611, "low": 0.55, "close": 0.5611, "volume": 12028.7, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 0.5594, "high": 0.568, "low": 0.5579, "close": 0.5656, "volume": 8040.7, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 0.5662, "high": 0.5677, "low": 0.5595, "close": 0.5598, "volume": 84745.4, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 0.5576, "high": 0.5617, "low": 0.555, "close": 0.555, "volume": 7664.7, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 0.5558, "high": 0.5558, "low": 0.5465, "close": 0.5469, "volume": 59173.1, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 0.5521, "high": 0.5531, "low": 0.5432, "close": 0.5531, "volume": 7348.5, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 0.5514, "high": 0.5521, "low": 0.5448, "close": 0.5493, "volume": 17275.6, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 0.5482, "high": 0.5535, "low": 0.5461, "close": 0.5535, "volume": 10625.0, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 0.5511, "high": 0.5579, "low": 0.5471, "close": 0.5569, "volume": 5796.0, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 0.5562, "high": 0.5587, "low": 0.5557, "close": 0.558, "volume": 21695.6, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 0.558, "high": 0.5601, "low": 0.558, "close": 0.558, "volume": 1454.3, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 0.56, "high": 0.5622, "low": 0.558, "close": 0.5622, "volume": 6869.8, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 0.5621, "high": 0.5628, "low": 0.5583, "close": 0.5586, "volume": 15891.3, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 0.5583, "high": 0.5594, "low": 0.5325, "close": 0.534, "volume": 131044.9, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 0.5388, "high": 0.5495, "low": 0.5384, "close": 0.5386, "volume": 4883.0, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 0.5386, "high": 0.5386, "low": 0.531, "close": 0.531, "volume": 3921.4, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 0.5418, "high": 0.545, "low": 0.5399, "close": 0.5399, "volume": 509.7, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 0.5402, "high": 0.5413, "low": 0.5378, "close": 0.5411, "volume": 14770.1, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 0.5414, "high": 0.5427, "low": 0.5398, "close": 0.5421, "volume": 1223.7, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 0.5411, "high": 0.5465, "low": 0.5411, "close": 0.5456, "volume": 2077.2, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 0.5442, "high": 0.5442, "low": 0.5394, "close": 0.5398, "volume": 919.2, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 0.5384, "high": 0.5396, "low": 0.5345, "close": 0.537, "volume": 3383.6, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 0.5366, "high": 0.552, "low": 0.5337, "close": 0.5478, "volume": 72899.8, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 0.5499, "high": 0.5532, "low": 0.5403, "close": 0.543, "volume": 8277.8, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 0.5431, "high": 0.5456, "low": 0.5294, "close": 0.5296, "volume": 51095.0, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 0.5297, "high": 0.5316, "low": 0.5167, "close": 0.5256, "volume": 66100.5, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 0.5251, "high": 0.5251, "low": 0.5091, "close": 0.5245, "volume": 49240.1, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 0.5246, "high": 0.5281, "low": 0.5144, "close": 0.5144, "volume": 19049.8, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 0.5139, "high": 0.5147, "low": 0.4985, "close": 0.5127, "volume": 50199.9, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 0.513, "high": 0.5131, "low": 0.4911, "close": 0.5106, "volume": 41868.8, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 0.5088, "high": 0.5244, "low": 0.5086, "close": 0.5216, "volume": 25241.2, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 0.5246, "high": 0.5258, "low": 0.5196, "close": 0.5222, "volume": 10628.3, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 0.5203, "high": 0.5248, "low": 0.5127, "close": 0.515, "volume": 3951.3, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 0.5155, "high": 0.5155, "low": 0.4957, "close": 0.5118, "volume": 26629.0, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 0.5144, "high": 0.5288, "low": 0.5144, "close": 0.5288, "volume": 23354.0, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 0.528, "high": 0.5339, "low": 0.5274, "close": 0.5325, "volume": 3408.4, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 0.5338, "high": 0.535, "low": 0.5295, "close": 0.5331, "volume": 4803.6, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 0.5331, "high": 0.5372, "low": 0.5329, "close": 0.5339, "volume": 919.5, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 0.5328, "high": 0.5332, "low": 0.5319, "close": 0.5332, "volume": 3596.3, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 0.5348, "high": 0.5355, "low": 0.5311, "close": 0.5355, "volume": 596.2, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 0.53, "high": 0.53, "low": 0.5236, "close": 0.5245, "volume": 1789.1, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 0.5302, "high": 0.5322, "low": 0.5299, "close": 0.5318, "volume": 2902.6, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 0.53, "high": 0.5314, "low": 0.5287, "close": 0.5287, "volume": 3982.9, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 374.7, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 0.5346, "high": 0.539, "low": 0.5346, "close": 0.5381, "volume": 4910.6, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 0.5358, "high": 0.5436, "low": 0.5356, "close": 0.5432, "volume": 4304.8, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 0.5438, "high": 0.5475, "low": 0.539, "close": 0.5419, "volume": 63442.8, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 0.5416, "high": 0.5485, "low": 0.5403, "close": 0.5485, "volume": 34859.8, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 0.5485, "high": 0.5496, "low": 0.5431, "close": 0.5496, "volume": 7623.4, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 0.548, "high": 0.5485, "low": 0.5451, "close": 0.5451, "volume": 12658.5, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 0.5473, "high": 0.5501, "low": 0.5451, "close": 0.5476, "volume": 3364.3, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 0.5474, "high": 0.5481, "low": 0.5426, "close": 0.5432, "volume": 5177.9, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 0.5432, "high": 0.545, "low": 0.5424, "close": 0.5439, "volume": 11530.6, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 0.5421, "high": 0.5428, "low": 0.5397, "close": 0.5426, "volume": 8872.7, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 0.544, "high": 0.5484, "low": 0.5435, "close": 0.5473, "volume": 6862.1, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 0.5478, "high": 0.548, "low": 0.5457, "close": 0.5478, "volume": 8565.6, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 0.5483, "high": 0.5483, "low": 0.5407, "close": 0.543, "volume": 6197.1, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 0.5407, "high": 0.5417, "low": 0.5352, "close": 0.5417, "volume": 9311.4, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 0.54, "high": 0.5431, "low": 0.5378, "close": 0.5425, "volume": 410.0, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 0.5418, "high": 0.5445, "low": 0.5418, "close": 0.5428, "volume": 1249.3, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 0.5425, "high": 0.5441, "low": 0.5408, "close": 0.5424, "volume": 561.9, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 0.543, "high": 0.543, "low": 0.5339, "close": 0.5339, "volume": 8477.6, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 0.5351, "high": 0.5397, "low": 0.5351, "close": 0.5365, "volume": 7622.0, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 0.5353, "high": 0.5365, "low": 0.5335, "close": 0.5345, "volume": 331.3, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 0.5339, "high": 0.5366, "low": 0.5339, "close": 0.5363, "volume": 252.2, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 0.5385, "high": 0.5385, "low": 0.5355, "close": 0.5357, "volume": 2214.9, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 0.533, "high": 0.538, "low": 0.533, "close": 0.5363, "volume": 2037.3, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 0.5333, "high": 0.5356, "low": 0.5333, "close": 0.5356, "volume": 60.9, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 0.5355, "high": 0.5355, "low": 0.5298, "close": 0.5299, "volume": 2447.7, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 0.5311, "high": 0.538, "low": 0.53, "close": 0.5364, "volume": 108000.9, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 0.5347, "high": 0.5347, "low": 0.5262, "close": 0.5262, "volume": 105346.2, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 0.526, "high": 0.5278, "low": 0.522, "close": 0.5228, "volume": 5942.7, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 0.5256, "high": 0.5261, "low": 0.5171, "close": 0.5219, "volume": 84475.2, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 0.5227, "high": 0.527, "low": 0.5211, "close": 0.527, "volume": 7601.5, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 0.5272, "high": 0.5308, "low": 0.5217, "close": 0.5298, "volume": 12770.7, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 0.5273, "high": 0.5294, "low": 0.5251, "close": 0.5262, "volume": 11134.7, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 0.5288, "high": 0.5288, "low": 0.5224, "close": 0.5244, "volume": 8707.4, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 0.5256, "high": 0.5298, "low": 0.5255, "close": 0.5294, "volume": 6834.1, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 0.5316, "high": 0.5339, "low": 0.53, "close": 0.5339, "volume": 7638.7, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 0.5329, "high": 0.5329, "low": 0.5277, "close": 0.5277, "volume": 80.9, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 0.5321, "high": 0.5389, "low": 0.5319, "close": 0.5377, "volume": 4219.6, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 0.5378, "high": 0.5386, "low": 0.5298, "close": 0.5307, "volume": 1818.9, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 0.5342, "high": 0.538, "low": 0.5322, "close": 0.538, "volume": 3605.6, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 0.539, "high": 0.5411, "low": 0.5384, "close": 0.5411, "volume": 7752.4, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 0.5411, "high": 0.5418, "low": 0.5375, "close": 0.5392, "volume": 56424.2, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 0.5399, "high": 0.5457, "low": 0.5399, "close": 0.5455, "volume": 12114.5, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 0.5452, "high": 0.5452, "low": 0.5452, "close": 0.5452, "volume": 60.3, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 0.5426, "high": 0.5474, "low": 0.5418, "close": 0.5468, "volume": 4089.6, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 0.548, "high": 0.5495, "low": 0.5475, "close": 0.5475, "volume": 10276.7, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 0.5443, "high": 0.5465, "low": 0.5374, "close": 0.5409, "volume": 6002.5, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 0.5404, "high": 0.5414, "low": 0.5338, "close": 0.5338, "volume": 336.6, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 0.5324, "high": 0.5338, "low": 0.5264, "close": 0.5307, "volume": 13290.8, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 0.5297, "high": 0.5319, "low": 0.52, "close": 0.5211, "volume": 11297.1, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 0.5234, "high": 0.5288, "low": 0.522, "close": 0.5285, "volume": 9019.8, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 0.5293, "high": 0.5389, "low": 0.5199, "close": 0.5379, "volume": 37658.0, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 0.537, "high": 0.5466, "low": 0.5342, "close": 0.5456, "volume": 33524.8, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 0.5456, "high": 0.5702, "low": 0.5449, "close": 0.5646, "volume": 99107.8, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 0.5653, "high": 0.5776, "low": 0.5621, "close": 0.5743, "volume": 42447.6, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 0.5784, "high": 0.5845, "low": 0.5779, "close": 0.578, "volume": 61199.7, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 0.5783, "high": 0.5807, "low": 0.5745, "close": 0.5785, "volume": 5630.2, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 0.5811, "high": 0.5829, "low": 0.5777, "close": 0.5829, "volume": 5265.5, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 0.5817, "high": 0.5859, "low": 0.5817, "close": 0.5849, "volume": 19855.8, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 0.5849, "high": 0.5855, "low": 0.5825, "close": 0.5842, "volume": 2828.7, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 0.5833, "high": 0.5835, "low": 0.5767, "close": 0.5786, "volume": 17604.8, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 0.5806, "high": 0.5838, "low": 0.5745, "close": 0.5758, "volume": 10330.6, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 0.5778, "high": 0.5849, "low": 0.5778, "close": 0.5831, "volume": 3477.3, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 0.5836, "high": 0.5928, "low": 0.5836, "close": 0.5865, "volume": 17226.6, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 0.5849, "high": 0.5916, "low": 0.5826, "close": 0.5826, "volume": 7957.3, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 0.5838, "high": 0.5858, "low": 0.5838, "close": 0.5858, "volume": 51.9, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 0.5877, "high": 0.5881, "low": 0.5787, "close": 0.5787, "volume": 11651.4, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 0.5782, "high": 0.5804, "low": 0.5757, "close": 0.5794, "volume": 2132.1, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 0.5784, "high": 0.5807, "low": 0.5745, "close": 0.5803, "volume": 6512.5, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 0.5833, "high": 0.5838, "low": 0.5828, "close": 0.5837, "volume": 224.1, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 0.5836, "high": 0.5836, "low": 0.575, "close": 0.5761, "volume": 7576.7, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 0.576, "high": 0.5792, "low": 0.5722, "close": 0.5784, "volume": 22986.4, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 0.5779, "high": 0.5783, "low": 0.5738, "close": 0.5756, "volume": 10922.8, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 0.5762, "high": 0.5762, "low": 0.575, "close": 0.5755, "volume": 2172.2, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 0.5721, "high": 0.5746, "low": 0.5671, "close": 0.5671, "volume": 11664.7, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 0.5663, "high": 0.5683, "low": 0.5623, "close": 0.5646, "volume": 7145.7, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 0.5646, "high": 0.5646, "low": 0.5561, "close": 0.5581, "volume": 9689.1, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 0.5569, "high": 0.559, "low": 0.5544, "close": 0.5578, "volume": 2953.4, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 0.5581, "high": 0.5622, "low": 0.5581, "close": 0.5619, "volume": 4767.0, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 0.561, "high": 0.5642, "low": 0.5605, "close": 0.5629, "volume": 2753.7, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 0.5611, "high": 0.5611, "low": 0.5565, "close": 0.5607, "volume": 1431.8, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 0.5624, "high": 0.5626, "low": 0.5591, "close": 0.5593, "volume": 4127.0, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 0.5618, "high": 0.5655, "low": 0.5618, "close": 0.5652, "volume": 1012.8, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 0.5661, "high": 0.5681, "low": 0.5649, "close": 0.5677, "volume": 4069.0, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 0.5679, "high": 0.5687, "low": 0.567, "close": 0.5686, "volume": 5019.4, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 0.5692, "high": 0.5692, "low": 0.5616, "close": 0.5616, "volume": 4322.6, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 0.5621, "high": 0.5639, "low": 0.561, "close": 0.5632, "volume": 1228.2, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 0.5636, "high": 0.5644, "low": 0.552, "close": 0.552, "volume": 4278.8, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 0.5545, "high": 0.5545, "low": 0.5483, "close": 0.549, "volume": 1488.4, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 0.5513, "high": 0.5551, "low": 0.5513, "close": 0.5534, "volume": 469.9, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 0.5547, "high": 0.5547, "low": 0.5542, "close": 0.5542, "volume": 358.0, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 0.5554, "high": 0.5598, "low": 0.5553, "close": 0.5598, "volume": 1062.5, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 0.557, "high": 0.5639, "low": 0.557, "close": 0.5619, "volume": 15334.6, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 0.5619, "high": 0.5623, "low": 0.5587, "close": 0.5587, "volume": 5382.9, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 0.56, "high": 0.5626, "low": 0.5537, "close": 0.5537, "volume": 495.7, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 0.553, "high": 0.5579, "low": 0.5503, "close": 0.5579, "volume": 521.9, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 0.5596, "high": 0.5629, "low": 0.5595, "close": 0.5629, "volume": 887.3, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 0.5619, "high": 0.5652, "low": 0.5619, "close": 0.5636, "volume": 3374.9, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 0.5641, "high": 0.567, "low": 0.5632, "close": 0.565, "volume": 1422.8, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 0.5642, "high": 0.5766, "low": 0.5627, "close": 0.5704, "volume": 14918.2, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 0.5714, "high": 0.5776, "low": 0.5714, "close": 0.5752, "volume": 5180.7, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 0.5749, "high": 0.5795, "low": 0.5704, "close": 0.5792, "volume": 9672.1, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 0.5768, "high": 0.5768, "low": 0.5712, "close": 0.572, "volume": 1382.2, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 0.572, "high": 0.5764, "low": 0.5712, "close": 0.5764, "volume": 15859.6, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 0.5772, "high": 0.5831, "low": 0.5772, "close": 0.5826, "volume": 985.4, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 0.5832, "high": 0.5846, "low": 0.5803, "close": 0.5811, "volume": 4608.2, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 0.5814, "high": 0.5814, "low": 0.5798, "close": 0.5798, "volume": 4032.9, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 0.579, "high": 0.579, "low": 0.5745, "close": 0.5745, "volume": 1007.9, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 0.577, "high": 0.5788, "low": 0.577, "close": 0.5788, "volume": 133.2, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 0.5782, "high": 0.591, "low": 0.5753, "close": 0.5864, "volume": 12675.1, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 0.5888, "high": 0.5897, "low": 0.5835, "close": 0.5841, "volume": 3453.4, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 0.5841, "high": 0.5841, "low": 0.5817, "close": 0.5824, "volume": 129.0, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 0.5866, "high": 0.5892, "low": 0.5866, "close": 0.5869, "volume": 3333.2, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 0.5896, "high": 0.5903, "low": 0.5878, "close": 0.5903, "volume": 5024.9, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 0.5905, "high": 0.591, "low": 0.5867, "close": 0.5868, "volume": 14885.7, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 0.5904, "high": 0.5909, "low": 0.5867, "close": 0.5867, "volume": 24055.6, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 0.5876, "high": 0.5889, "low": 0.5876, "close": 0.5885, "volume": 280.7, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 0.5868, "high": 0.5868, "low": 0.5868, "close": 0.5868, "volume": 596.3, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 0.5907, "high": 0.6024, "low": 0.59, "close": 0.5996, "volume": 7612.6, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 0.6021, "high": 0.6021, "low": 0.5953, "close": 0.5953, "volume": 2762.2, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 0.5955, "high": 0.5983, "low": 0.5953, "close": 0.5971, "volume": 2110.3, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 0.5934, "high": 0.595, "low": 0.5922, "close": 0.5925, "volume": 2768.9, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 0.5933, "high": 0.6007, "low": 0.5933, "close": 0.5985, "volume": 4682.9, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 0.5934, "high": 0.5943, "low": 0.5817, "close": 0.5839, "volume": 6671.5, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 0.5871, "high": 0.5885, "low": 0.5853, "close": 0.5885, "volume": 25834.1, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 0.5845, "high": 0.5865, "low": 0.5788, "close": 0.5812, "volume": 32992.8, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 0.5809, "high": 0.5876, "low": 0.5809, "close": 0.5859, "volume": 3415.6, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 0.586, "high": 0.5873, "low": 0.5841, "close": 0.5841, "volume": 10055.6, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 0.5846, "high": 0.5921, "low": 0.5845, "close": 0.5921, "volume": 4714.0, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 0.5879, "high": 0.5942, "low": 0.5879, "close": 0.59, "volume": 2578.3, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 0.5904, "high": 0.5904, "low": 0.5855, "close": 0.5855, "volume": 2761.9, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 0.5873, "high": 0.5979, "low": 0.5873, "close": 0.5951, "volume": 6148.8, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 0.5956, "high": 0.596, "low": 0.5939, "close": 0.5939, "volume": 950.7, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 0.5939, "high": 0.5951, "low": 0.5869, "close": 0.5919, "volume": 8533.5, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 0.5934, "high": 0.6065, "low": 0.5928, "close": 0.5928, "volume": 10791.4, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 0.5925, "high": 0.6041, "low": 0.5906, "close": 0.5996, "volume": 4569.7, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 0.6003, "high": 0.6029, "low": 0.6003, "close": 0.6021, "volume": 2281.7, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 0.6002, "high": 0.6002, "low": 0.589, "close": 0.5895, "volume": 4892.3, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 0.59, "high": 0.59, "low": 0.5826, "close": 0.5826, "volume": 1736.3, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 0.5839, "high": 0.5842, "low": 0.5809, "close": 0.5809, "volume": 402.5, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 0.5801, "high": 0.5806, "low": 0.5759, "close": 0.5759, "volume": 6241.2, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 0.5764, "high": 0.5787, "low": 0.5757, "close": 0.5775, "volume": 161.8, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 0.5781, "high": 0.5808, "low": 0.5781, "close": 0.5808, "volume": 1613.9, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 0.5756, "high": 0.5793, "low": 0.5756, "close": 0.5793, "volume": 836.7, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 0.5811, "high": 0.5823, "low": 0.5811, "close": 0.5823, "volume": 419.3, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 0.5838, "high": 0.5838, "low": 0.578, "close": 0.5799, "volume": 1678.3, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 0.5811, "high": 0.5811, "low": 0.5749, "close": 0.5749, "volume": 1168.3, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 0.5746, "high": 0.5778, "low": 0.5732, "close": 0.5749, "volume": 7246.0, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 0.5817, "high": 0.5817, "low": 0.57, "close": 0.5717, "volume": 188260.4, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 0.5721, "high": 0.5743, "low": 0.5701, "close": 0.5725, "volume": 7585.9, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 0.5722, "high": 0.5735, "low": 0.5671, "close": 0.5705, "volume": 9033.4, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 0.5714, "high": 0.5714, "low": 0.568, "close": 0.5681, "volume": 5474.8, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 0.567, "high": 0.567, "low": 0.5606, "close": 0.5641, "volume": 13597.8, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 0.5613, "high": 0.5613, "low": 0.5586, "close": 0.5586, "volume": 1725.0, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 0.5599, "high": 0.5617, "low": 0.5556, "close": 0.5571, "volume": 5363.3, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 0.5553, "high": 0.562, "low": 0.5537, "close": 0.5616, "volume": 3082.7, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 0.5596, "high": 0.5596, "low": 0.5565, "close": 0.5565, "volume": 2502.1, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 0.559, "high": 0.559, "low": 0.5539, "close": 0.5539, "volume": 925.8, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 0.5556, "high": 0.5601, "low": 0.5532, "close": 0.5588, "volume": 3744.2, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 0.5602, "high": 0.5612, "low": 0.5573, "close": 0.5578, "volume": 700.3, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 0.558, "high": 0.561, "low": 0.558, "close": 0.5605, "volume": 1126.6, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 0.5608, "high": 0.5615, "low": 0.5597, "close": 0.5599, "volume": 566.7, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 0.5623, "high": 0.5623, "low": 0.5585, "close": 0.5615, "volume": 9518.7, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 0.5624, "high": 0.5648, "low": 0.5594, "close": 0.5594, "volume": 922.3, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 0.5594, "high": 0.5594, "low": 0.5571, "close": 0.5571, "volume": 40.5, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 0.5647, "high": 0.5676, "low": 0.5647, "close": 0.5676, "volume": 271.5, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 0.5689, "high": 0.5689, "low": 0.568, "close": 0.568, "volume": 1432.2, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 0.5681, "high": 0.5726, "low": 0.5681, "close": 0.5726, "volume": 429.3, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 0.5729, "high": 0.5729, "low": 0.5724, "close": 0.5725, "volume": 678.2, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 0.5744, "high": 0.5776, "low": 0.5744, "close": 0.576, "volume": 10753.3, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 0.5746, "high": 0.5804, "low": 0.5737, "close": 0.5804, "volume": 2872.4, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 0.5797, "high": 0.5797, "low": 0.5647, "close": 0.5697, "volume": 14396.9, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 0.57, "high": 0.5741, "low": 0.5573, "close": 0.5574, "volume": 37608.1, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 0.5577, "high": 0.5604, "low": 0.5475, "close": 0.5475, "volume": 14650.3, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 0.5465, "high": 0.5532, "low": 0.5429, "close": 0.5494, "volume": 6152.2, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 0.5479, "high": 0.5524, "low": 0.5478, "close": 0.5484, "volume": 744.3, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 0.5445, "high": 0.5456, "low": 0.541, "close": 0.5456, "volume": 19676.0, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 0.5469, "high": 0.5481, "low": 0.5469, "close": 0.548, "volume": 66.6, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 0.5503, "high": 0.5503, "low": 0.549, "close": 0.549, "volume": 34.5, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 0.5469, "high": 0.549, "low": 0.5469, "close": 0.549, "volume": 672.7, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 0.549, "high": 0.549, "low": 0.545, "close": 0.5452, "volume": 3658.1, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 0.5474, "high": 0.5507, "low": 0.5456, "close": 0.5495, "volume": 1914.1, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 0.5497, "high": 0.5543, "low": 0.5486, "close": 0.5495, "volume": 5426.3, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 0.5496, "high": 0.5529, "low": 0.5496, "close": 0.5529, "volume": 3949.4, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 0.5509, "high": 0.5628, "low": 0.5494, "close": 0.5588, "volume": 24743.5, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 0.5572, "high": 0.5607, "low": 0.5569, "close": 0.5607, "volume": 2812.6, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 0.5603, "high": 0.5679, "low": 0.5603, "close": 0.5679, "volume": 3314.1, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 0.5671, "high": 0.5703, "low": 0.5671, "close": 0.5679, "volume": 1077.8, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 0.5693, "high": 0.5702, "low": 0.5635, "close": 0.5635, "volume": 545.4, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 0.5667, "high": 0.5667, "low": 0.5667, "close": 0.5667, "volume": 792.7, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 0.5652, "high": 0.5652, "low": 0.5652, "close": 0.5652, "volume": 1151.0, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 0.566, "high": 0.5702, "low": 0.5654, "close": 0.5654, "volume": 159.4, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 0.5674, "high": 0.5674, "low": 0.5638, "close": 0.5638, "volume": 32.4, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 0.5631, "high": 0.5661, "low": 0.5631, "close": 0.5658, "volume": 9702.0, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 0.566, "high": 0.566, "low": 0.5589, "close": 0.5592, "volume": 8823.5, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 0.5576, "high": 0.567, "low": 0.5537, "close": 0.5651, "volume": 19327.8, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 0.5634, "high": 0.5634, "low": 0.5528, "close": 0.554, "volume": 21362.8, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 0.5532, "high": 0.5536, "low": 0.5428, "close": 0.5428, "volume": 14394.4, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 0.5422, "high": 0.5431, "low": 0.5292, "close": 0.5292, "volume": 70539.0, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 0.5309, "high": 0.5309, "low": 0.5214, "close": 0.5239, "volume": 23567.4, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 0.5235, "high": 0.5264, "low": 0.5194, "close": 0.5216, "volume": 72801.4, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 0.5212, "high": 0.5235, "low": 0.5156, "close": 0.5193, "volume": 75042.6, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 0.5204, "high": 0.5207, "low": 0.5183, "close": 0.5203, "volume": 4389.2, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 0.5208, "high": 0.5302, "low": 0.5208, "close": 0.5302, "volume": 35430.7, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 0.5308, "high": 0.5346, "low": 0.5296, "close": 0.5301, "volume": 2289.9, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 0.5295, "high": 0.534, "low": 0.5257, "close": 0.5257, "volume": 7570.2, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 0.5251, "high": 0.528, "low": 0.5249, "close": 0.5258, "volume": 4935.9, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 0.526, "high": 0.5305, "low": 0.526, "close": 0.5294, "volume": 9329.6, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 0.5288, "high": 0.5288, "low": 0.5235, "close": 0.5251, "volume": 3328.2, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 0.5255, "high": 0.5255, "low": 0.5071, "close": 0.5171, "volume": 63114.8, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 0.5173, "high": 0.5233, "low": 0.516, "close": 0.5215, "volume": 16293.6, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 0.5213, "high": 0.5258, "low": 0.5136, "close": 0.5258, "volume": 5964.9, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 0.5256, "high": 0.5271, "low": 0.5232, "close": 0.5232, "volume": 1742.3, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 0.5211, "high": 0.5211, "low": 0.5197, "close": 0.5203, "volume": 1237.2, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 0.5228, "high": 0.5228, "low": 0.5156, "close": 0.5156, "volume": 70.2, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 0.516, "high": 0.5195, "low": 0.516, "close": 0.5195, "volume": 1116.5, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 0.5151, "high": 0.5155, "low": 0.5112, "close": 0.512, "volume": 60476.8, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 0.5102, "high": 0.5116, "low": 0.5009, "close": 0.5114, "volume": 22645.5, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 0.5132, "high": 0.5133, "low": 0.5039, "close": 0.5079, "volume": 4191.8, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 0.5089, "high": 0.5177, "low": 0.5058, "close": 0.5164, "volume": 18873.0, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 0.513, "high": 0.5191, "low": 0.5123, "close": 0.5146, "volume": 6889.0, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 0.5142, "high": 0.52, "low": 0.5125, "close": 0.5184, "volume": 3249.9, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 0.5188, "high": 0.5191, "low": 0.5084, "close": 0.5084, "volume": 13263.2, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 0.5093, "high": 0.5175, "low": 0.5088, "close": 0.5088, "volume": 11886.9, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 0.509, "high": 0.5168, "low": 0.509, "close": 0.5155, "volume": 1335.0, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 0.512, "high": 0.512, "low": 0.5, "close": 0.5032, "volume": 7610.2, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 0.5054, "high": 0.5088, "low": 0.5054, "close": 0.5073, "volume": 2842.4, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 0.5072, "high": 0.5072, "low": 0.5028, "close": 0.5028, "volume": 6946.3, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 0.5034, "high": 0.5034, "low": 0.4908, "close": 0.498, "volume": 21574.7, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 0.4987, "high": 0.5049, "low": 0.4987, "close": 0.5049, "volume": 838.4, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 0.5037, "high": 0.5102, "low": 0.5032, "close": 0.5102, "volume": 1316.7, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 0.5084, "high": 0.5126, "low": 0.5084, "close": 0.5126, "volume": 1490.9, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 0.5139, "high": 0.5144, "low": 0.511, "close": 0.5111, "volume": 10866.6, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 0.5125, "high": 0.5125, "low": 0.506, "close": 0.5064, "volume": 5327.9, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 0.5074, "high": 0.5097, "low": 0.5069, "close": 0.5094, "volume": 1075.6, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 0.5101, "high": 0.515, "low": 0.5101, "close": 0.5125, "volume": 4388.3, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 0.513, "high": 0.5138, "low": 0.5104, "close": 0.5104, "volume": 650.5, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 0.508, "high": 0.508, "low": 0.501, "close": 0.501, "volume": 188.1, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 0.501, "high": 0.5058, "low": 0.501, "close": 0.5058, "volume": 1853.5, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 0.5017, "high": 0.5049, "low": 0.5017, "close": 0.5047, "volume": 4263.7, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 0.5046, "high": 0.5056, "low": 0.5046, "close": 0.5056, "volume": 1184.4, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 0.5026, "high": 0.5063, "low": 0.5026, "close": 0.5063, "volume": 100.2, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 0.5067, "high": 0.5074, "low": 0.5067, "close": 0.5074, "volume": 4891.3, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 0.5096, "high": 0.5096, "low": 0.5079, "close": 0.5084, "volume": 531.4, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 0.5078, "high": 0.5084, "low": 0.5064, "close": 0.5064, "volume": 1744.0, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 0.506, "high": 0.5061, "low": 0.5043, "close": 0.5061, "volume": 1794.8, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 0.5099, "high": 0.5099, "low": 0.5097, "close": 0.5097, "volume": 136.8, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 0.5096, "high": 0.511, "low": 0.5086, "close": 0.5087, "volume": 280.9, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 0.5094, "high": 0.5094, "low": 0.5069, "close": 0.507, "volume": 78244.8, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 0.5071, "high": 0.5082, "low": 0.5039, "close": 0.5039, "volume": 17543.2, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 0.5033, "high": 0.5047, "low": 0.4987, "close": 0.4987, "volume": 8232.3, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 0.5043, "high": 0.5043, "low": 0.5029, "close": 0.504, "volume": 392.8, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 0.5038, "high": 0.5051, "low": 0.5038, "close": 0.5051, "volume": 273.7, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 0.504, "high": 0.504, "low": 0.4981, "close": 0.5024, "volume": 1271.7, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 0.4996, "high": 0.5006, "low": 0.4938, "close": 0.4987, "volume": 6446.3, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 0.4999, "high": 0.506, "low": 0.4983, "close": 0.5033, "volume": 4690.9, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 0.5047, "high": 0.5047, "low": 0.5041, "close": 0.5041, "volume": 53.4, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 0.5042, "high": 0.5042, "low": 0.5011, "close": 0.5011, "volume": 129.6, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 0.5026, "high": 0.5039, "low": 0.5026, "close": 0.5039, "volume": 31.7, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 0.5035, "high": 0.5044, "low": 0.5024, "close": 0.5024, "volume": 634.7, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 0.5009, "high": 0.5077, "low": 0.5009, "close": 0.5046, "volume": 37524.4, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 0.5041, "high": 0.5041, "low": 0.5039, "close": 0.5039, "volume": 700.3, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 0.5041, "high": 0.5092, "low": 0.5024, "close": 0.5092, "volume": 3588.0, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 0.5093, "high": 0.5093, "low": 0.5077, "close": 0.5077, "volume": 776.8, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 0.5058, "high": 0.5058, "low": 0.4973, "close": 0.4973, "volume": 185.7, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 0.4986, "high": 0.4993, "low": 0.4952, "close": 0.4959, "volume": 1681.3, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 0.4967, "high": 0.4967, "low": 0.4902, "close": 0.4915, "volume": 3359.1, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 0.4926, "high": 0.497, "low": 0.4926, "close": 0.497, "volume": 3238.5, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 0.4937, "high": 0.4947, "low": 0.4845, "close": 0.485, "volume": 23953.9, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 0.4844, "high": 0.489, "low": 0.4786, "close": 0.4806, "volume": 10461.3, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 0.4789, "high": 0.4805, "low": 0.4765, "close": 0.4765, "volume": 19293.6, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 0.4826, "high": 0.49, "low": 0.4809, "close": 0.481, "volume": 3994.6, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 0.4832, "high": 0.4859, "low": 0.4832, "close": 0.4859, "volume": 107.3, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 0.4848, "high": 0.4874, "low": 0.4836, "close": 0.4836, "volume": 10504.9, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 0.4817, "high": 0.4818, "low": 0.4771, "close": 0.4783, "volume": 26125.9, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 0.4793, "high": 0.4858, "low": 0.475, "close": 0.4837, "volume": 12526.0, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 0.4774, "high": 0.4866, "low": 0.4739, "close": 0.4866, "volume": 16747.4, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 0.485, "high": 0.4919, "low": 0.4811, "close": 0.4919, "volume": 42033.6, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 0.4919, "high": 0.4931, "low": 0.4884, "close": 0.4897, "volume": 7529.7, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 0.4889, "high": 0.4909, "low": 0.4889, "close": 0.4897, "volume": 12753.3, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 0.4901, "high": 0.4952, "low": 0.4901, "close": 0.4931, "volume": 10744.9, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 0.4935, "high": 0.4947, "low": 0.4924, "close": 0.4933, "volume": 1355.9, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 0.4927, "high": 0.4927, "low": 0.4911, "close": 0.4917, "volume": 651.6, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 0.4927, "high": 0.4943, "low": 0.4913, "close": 0.4943, "volume": 6615.7, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 0.4961, "high": 0.4964, "low": 0.4955, "close": 0.4955, "volume": 1797.5, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 0.4961, "high": 0.4961, "low": 0.4934, "close": 0.4934, "volume": 693.7, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 0.4911, "high": 0.494, "low": 0.4911, "close": 0.4936, "volume": 2040.3, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 0.495, "high": 0.495, "low": 0.4949, "close": 0.4949, "volume": 184.5, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 0.4955, "high": 0.4979, "low": 0.4951, "close": 0.4951, "volume": 558.4, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 0.4946, "high": 0.4946, "low": 0.4936, "close": 0.4939, "volume": 392.1, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 0.4906, "high": 0.4906, "low": 0.4735, "close": 0.4775, "volume": 10741.5, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 0.4769, "high": 0.4984, "low": 0.4745, "close": 0.4893, "volume": 20632.1, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 0.4869, "high": 0.4871, "low": 0.4757, "close": 0.4767, "volume": 14864.3, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 0.4749, "high": 0.4838, "low": 0.4694, "close": 0.4838, "volume": 50390.2, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 0.4823, "high": 0.4824, "low": 0.4695, "close": 0.4696, "volume": 23872.3, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 0.469, "high": 0.4743, "low": 0.4659, "close": 0.4674, "volume": 123795.3, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 0.4674, "high": 0.4677, "low": 0.46, "close": 0.4606, "volume": 25101.5, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 0.46, "high": 0.4635, "low": 0.4584, "close": 0.4617, "volume": 226166.6, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 0.4623, "high": 0.4639, "low": 0.4584, "close": 0.4589, "volume": 16169.0, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 0.4599, "high": 0.4651, "low": 0.4599, "close": 0.4639, "volume": 10825.8, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 0.4633, "high": 0.4646, "low": 0.4628, "close": 0.4646, "volume": 982.5, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 0.4656, "high": 0.4661, "low": 0.4563, "close": 0.4661, "volume": 21162.1, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 0.4655, "high": 0.4679, "low": 0.4634, "close": 0.4634, "volume": 5535.9, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 0.4583, "high": 0.4693, "low": 0.4583, "close": 0.4618, "volume": 10345.9, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 0.4616, "high": 0.4698, "low": 0.4583, "close": 0.4682, "volume": 33372.9, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 0.4685, "high": 0.4686, "low": 0.4604, "close": 0.4637, "volume": 11703.6, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 0.4666, "high": 0.4713, "low": 0.4664, "close": 0.4664, "volume": 1928.4, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 0.4658, "high": 0.4659, "low": 0.4598, "close": 0.46, "volume": 3895.7, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 0.4596, "high": 0.4657, "low": 0.4589, "close": 0.4657, "volume": 4448.7, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 0.4655, "high": 0.4705, "low": 0.4649, "close": 0.4702, "volume": 4664.3, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 0.47, "high": 0.47, "low": 0.4681, "close": 0.4686, "volume": 3013.3, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 0.4692, "high": 0.4699, "low": 0.469, "close": 0.469, "volume": 476.4, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 0.4692, "high": 0.4692, "low": 0.4687, "close": 0.4689, "volume": 112.5, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 0.4679, "high": 0.4684, "low": 0.4678, "close": 0.4684, "volume": 482.4, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 0.4694, "high": 0.4694, "low": 0.4633, "close": 0.4656, "volume": 1764.5, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 0.4636, "high": 0.4695, "low": 0.4631, "close": 0.4642, "volume": 17510.0, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 0.4625, "high": 0.4766, "low": 0.4602, "close": 0.4744, "volume": 14935.6, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 0.4731, "high": 0.481, "low": 0.4731, "close": 0.4798, "volume": 22032.1, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 0.48, "high": 0.4809, "low": 0.4748, "close": 0.476, "volume": 168646.5, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 0.4801, "high": 0.4803, "low": 0.478, "close": 0.4792, "volume": 7651.6, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 0.4784, "high": 0.4815, "low": 0.4782, "close": 0.4782, "volume": 1687.3, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 0.4782, "high": 0.4806, "low": 0.4782, "close": 0.4789, "volume": 9018.1, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 0.476, "high": 0.4766, "low": 0.4733, "close": 0.4733, "volume": 17351.7, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 0.475, "high": 0.4791, "low": 0.475, "close": 0.4791, "volume": 4874.5, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 0.4774, "high": 0.4774, "low": 0.4765, "close": 0.4765, "volume": 48.2, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 0.475, "high": 0.475, "low": 0.4689, "close": 0.4745, "volume": 10339.2, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 0.4724, "high": 0.4748, "low": 0.4724, "close": 0.4727, "volume": 2310.1, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 0.4738, "high": 0.4764, "low": 0.4738, "close": 0.4747, "volume": 1644.7, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 0.475, "high": 0.475, "low": 0.4683, "close": 0.4683, "volume": 3814.6, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 0.4683, "high": 0.4683, "low": 0.4656, "close": 0.4656, "volume": 630.9, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 0.4658, "high": 0.4658, "low": 0.4529, "close": 0.4573, "volume": 18990.9, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 0.4577, "high": 0.4613, "low": 0.4577, "close": 0.4603, "volume": 2147.6, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 0.4623, "high": 0.4681, "low": 0.4623, "close": 0.4679, "volume": 2435.9, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 0.468, "high": 0.4701, "low": 0.4675, "close": 0.4701, "volume": 5277.8, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 0.4654, "high": 0.4658, "low": 0.4636, "close": 0.4636, "volume": 1855.4, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 0.4704, "high": 0.4704, "low": 0.4665, "close": 0.4665, "volume": 5068.7, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 0.4678, "high": 0.4678, "low": 0.4671, "close": 0.4671, "volume": 41.9, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 0.4661, "high": 0.4691, "low": 0.4661, "close": 0.4691, "volume": 320.2, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 0.4685, "high": 0.4685, "low": 0.4658, "close": 0.4658, "volume": 1316.6, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 0.4644, "high": 0.466, "low": 0.4617, "close": 0.466, "volume": 2971.5, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 0.4672, "high": 0.4727, "low": 0.4568, "close": 0.4568, "volume": 4117.6, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 0.4572, "high": 0.4587, "low": 0.45, "close": 0.45, "volume": 33847.7, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 0.45, "high": 0.4505, "low": 0.441, "close": 0.4446, "volume": 31437.0, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 0.4466, "high": 0.449, "low": 0.4392, "close": 0.4405, "volume": 45929.9, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 0.4417, "high": 0.4432, "low": 0.4397, "close": 0.4414, "volume": 8393.6, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 0.4408, "high": 0.45, "low": 0.4408, "close": 0.45, "volume": 4148.5, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 0.4507, "high": 0.4606, "low": 0.4501, "close": 0.4606, "volume": 36498.5, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 0.4563, "high": 0.458, "low": 0.4545, "close": 0.4577, "volume": 4202.9, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 0.4607, "high": 0.4642, "low": 0.4607, "close": 0.4628, "volume": 1841.3, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 0.4623, "high": 0.4664, "low": 0.4618, "close": 0.4633, "volume": 891.2, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 0.463, "high": 0.4674, "low": 0.4627, "close": 0.466, "volume": 928.7, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 0.467, "high": 0.4694, "low": 0.467, "close": 0.4687, "volume": 2177.9, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 0.4677, "high": 0.4681, "low": 0.4665, "close": 0.4665, "volume": 2458.3, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 0.4671, "high": 0.4678, "low": 0.4652, "close": 0.4678, "volume": 421.5, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 0.4699, "high": 0.4701, "low": 0.4661, "close": 0.4666, "volume": 3383.4, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 0.4683, "high": 0.4683, "low": 0.4643, "close": 0.4643, "volume": 512.7, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 0.4679, "high": 0.4704, "low": 0.4679, "close": 0.4704, "volume": 1008.0, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 0.4702, "high": 0.4702, "low": 0.4675, "close": 0.4675, "volume": 9765.3, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 0.4681, "high": 0.4681, "low": 0.4669, "close": 0.4669, "volume": 1181.5, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 0.4665, "high": 0.4665, "low": 0.4645, "close": 0.4657, "volume": 1186.4, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 0.4655, "high": 0.4663, "low": 0.4655, "close": 0.4655, "volume": 47.8, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 0.4661, "high": 0.4695, "low": 0.466, "close": 0.4695, "volume": 1188.2, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 0.4681, "high": 0.4708, "low": 0.4659, "close": 0.4671, "volume": 64032.3, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 0.465, "high": 0.4671, "low": 0.4595, "close": 0.4658, "volume": 8347.1, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 0.4651, "high": 0.4651, "low": 0.4561, "close": 0.4561, "volume": 97162.8, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 0.4566, "high": 0.4566, "low": 0.4375, "close": 0.4376, "volume": 13564.6, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 0.4401, "high": 0.4408, "low": 0.4309, "close": 0.4334, "volume": 148355.5, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 0.432, "high": 0.4365, "low": 0.4305, "close": 0.4305, "volume": 40316.3, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 0.4305, "high": 0.4361, "low": 0.4288, "close": 0.4361, "volume": 82560.5, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 0.4352, "high": 0.4352, "low": 0.4315, "close": 0.4347, "volume": 7803.7, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 0.435, "high": 0.4412, "low": 0.435, "close": 0.44, "volume": 1926.2, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 0.4401, "high": 0.4446, "low": 0.4401, "close": 0.4424, "volume": 2211.6, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 0.4422, "high": 0.4422, "low": 0.4319, "close": 0.4319, "volume": 2158.3, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 0.4327, "high": 0.4376, "low": 0.4326, "close": 0.4364, "volume": 8625.2, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 0.4369, "high": 0.4386, "low": 0.4355, "close": 0.4355, "volume": 1567.4, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 0.4354, "high": 0.4354, "low": 0.4248, "close": 0.4264, "volume": 19315.8, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 0.4264, "high": 0.4339, "low": 0.4264, "close": 0.4319, "volume": 8545.2, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 0.4319, "high": 0.4319, "low": 0.422, "close": 0.4283, "volume": 29669.8, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 0.4281, "high": 0.4283, "low": 0.4209, "close": 0.424, "volume": 21600.7, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 0.4235, "high": 0.4256, "low": 0.42, "close": 0.4218, "volume": 6251.3, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 0.4216, "high": 0.4216, "low": 0.4054, "close": 0.4083, "volume": 54425.7, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 0.4091, "high": 0.4186, "low": 0.4091, "close": 0.4131, "volume": 21289.2, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 0.4123, "high": 0.4123, "low": 0.403, "close": 0.403, "volume": 7875.6, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 0.402, "high": 0.4071, "low": 0.4001, "close": 0.4024, "volume": 24189.5, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 0.4055, "high": 0.4055, "low": 0.3987, "close": 0.399, "volume": 8355.4, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 0.399, "high": 0.408, "low": 0.3878, "close": 0.406, "volume": 64044.2, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 0.4044, "high": 0.4081, "low": 0.4028, "close": 0.4063, "volume": 19294.7, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 0.4042, "high": 0.4134, "low": 0.4042, "close": 0.4126, "volume": 18701.7, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 0.4112, "high": 0.4134, "low": 0.4031, "close": 0.41, "volume": 515778.7, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 0.4107, "high": 0.4123, "low": 0.3996, "close": 0.4123, "volume": 14717.8, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 0.4123, "high": 0.4192, "low": 0.4123, "close": 0.4156, "volume": 30320.3, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 0.4156, "high": 0.4191, "low": 0.4071, "close": 0.4143, "volume": 38923.8, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 0.4161, "high": 0.4174, "low": 0.4091, "close": 0.4094, "volume": 2557.9, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 0.4083, "high": 0.4123, "low": 0.4055, "close": 0.4055, "volume": 7663.8, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 0.4142, "high": 0.4149, "low": 0.4136, "close": 0.4148, "volume": 2423.7, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 0.414, "high": 0.4199, "low": 0.4022, "close": 0.4022, "volume": 11379.1, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 0.4062, "high": 0.4158, "low": 0.3982, "close": 0.4115, "volume": 2415.9, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 0.4122, "high": 0.4123, "low": 0.4079, "close": 0.4097, "volume": 4746.3, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 0.4122, "high": 0.4149, "low": 0.411, "close": 0.411, "volume": 7051.9, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 0.4132, "high": 0.4132, "low": 0.407, "close": 0.4072, "volume": 8005.4, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 0.411, "high": 0.4116, "low": 0.4078, "close": 0.4079, "volume": 3536.1, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 0.408, "high": 0.412, "low": 0.4014, "close": 0.4014, "volume": 3768.1, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 0.4063, "high": 0.4077, "low": 0.4004, "close": 0.401, "volume": 281.9, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 0.4009, "high": 0.405, "low": 0.4006, "close": 0.405, "volume": 3792.7, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 0.4066, "high": 0.4074, "low": 0.4055, "close": 0.4071, "volume": 73098.9, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 0.4077, "high": 0.4078, "low": 0.4004, "close": 0.4004, "volume": 128215.5, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 0.3994, "high": 0.4055, "low": 0.3964, "close": 0.4018, "volume": 5386.8, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 0.4017, "high": 0.4055, "low": 0.3993, "close": 0.3993, "volume": 601.8, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 10.5, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 0.401, "high": 0.4038, "low": 0.3999, "close": 0.4038, "volume": 311.4, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 0.3966, "high": 0.3966, "low": 0.3904, "close": 0.3931, "volume": 30553.0, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 0.3947, "high": 0.4, "low": 0.3947, "close": 0.3984, "volume": 4799.5, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 0.398, "high": 0.3997, "low": 0.3972, "close": 0.3986, "volume": 56893.2, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 0.3987, "high": 0.4034, "low": 0.3987, "close": 0.4024, "volume": 4056.4, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 0.4019, "high": 0.4028, "low": 0.4004, "close": 0.4012, "volume": 13373.4, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 0.4012, "high": 0.4032, "low": 0.4001, "close": 0.4024, "volume": 1559.9, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 0.4025, "high": 0.4045, "low": 0.3999, "close": 0.3999, "volume": 3934.9, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 0.4018, "high": 0.4018, "low": 0.3997, "close": 0.3997, "volume": 22376.7, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 0.4013, "high": 0.4013, "low": 0.4013, "close": 0.4013, "volume": 183.4, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 0.4014, "high": 0.4096, "low": 0.4005, "close": 0.4096, "volume": 12376.1, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 0.4096, "high": 0.4096, "low": 0.4043, "close": 0.4045, "volume": 7445.0, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 0.4048, "high": 0.4064, "low": 0.4014, "close": 0.4036, "volume": 3574.3, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 0.4038, "high": 0.4101, "low": 0.4038, "close": 0.4069, "volume": 26371.8, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 0.407, "high": 0.4111, "low": 0.4069, "close": 0.4105, "volume": 21208.1, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 0.4103, "high": 0.4103, "low": 0.4085, "close": 0.4092, "volume": 10332.3, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 0.4112, "high": 0.415, "low": 0.4112, "close": 0.4136, "volume": 473.7, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 0.4137, "high": 0.4158, "low": 0.4121, "close": 0.4133, "volume": 55007.9, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 0.4144, "high": 0.4144, "low": 0.4121, "close": 0.4121, "volume": 2149.9, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 0.4121, "high": 0.415, "low": 0.4121, "close": 0.415, "volume": 1238.3, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 0.4121, "high": 0.4121, "low": 0.4121, "close": 0.4121, "volume": 2551.7, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 0.4138, "high": 0.4138, "low": 0.4117, "close": 0.4131, "volume": 20286.6, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 0.4114, "high": 0.4114, "low": 0.4093, "close": 0.4093, "volume": 239.4, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 0.408, "high": 0.4088, "low": 0.4078, "close": 0.4088, "volume": 5684.3, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 0.4116, "high": 0.4145, "low": 0.4116, "close": 0.4126, "volume": 355.2, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 0.4141, "high": 0.415, "low": 0.4116, "close": 0.415, "volume": 25245.6, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 0.4163, "high": 0.4191, "low": 0.4123, "close": 0.4123, "volume": 1428.9, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 0.4125, "high": 0.417, "low": 0.4125, "close": 0.417, "volume": 5135.9, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 0.4181, "high": 0.4181, "low": 0.4152, "close": 0.4152, "volume": 4711.4, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 0.412, "high": 0.4132, "low": 0.4094, "close": 0.4106, "volume": 3042.3, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 0.4101, "high": 0.4138, "low": 0.4101, "close": 0.4115, "volume": 611.3, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 0.4115, "high": 0.4181, "low": 0.4102, "close": 0.416, "volume": 22557.2, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 0.4139, "high": 0.4158, "low": 0.4139, "close": 0.4154, "volume": 5202.6, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 0.4138, "high": 0.4157, "low": 0.4132, "close": 0.4156, "volume": 2961.7, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 0.4151, "high": 0.4151, "low": 0.4138, "close": 0.415, "volume": 1634.3, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 0.4151, "high": 0.4151, "low": 0.4092, "close": 0.4092, "volume": 643.2, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 0.4101, "high": 0.4154, "low": 0.4058, "close": 0.4115, "volume": 3680.4, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 0.4094, "high": 0.4143, "low": 0.4071, "close": 0.4085, "volume": 2185.2, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 0.4157, "high": 0.4199, "low": 0.4154, "close": 0.4173, "volume": 6783.5, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 0.4183, "high": 0.42, "low": 0.4156, "close": 0.4176, "volume": 5292.1, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 0.4184, "high": 0.4185, "low": 0.4102, "close": 0.4128, "volume": 3232.2, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 0.4129, "high": 0.422, "low": 0.4129, "close": 0.4196, "volume": 1281.8, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 0.4183, "high": 0.4183, "low": 0.4116, "close": 0.4136, "volume": 7284.4, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 0.4126, "high": 0.4149, "low": 0.4119, "close": 0.414, "volume": 4437.4, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 0.4133, "high": 0.4133, "low": 0.4109, "close": 0.4114, "volume": 585.7, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 0.4127, "high": 0.4127, "low": 0.4059, "close": 0.4067, "volume": 8355.1, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 0.4075, "high": 0.4075, "low": 0.4058, "close": 0.4058, "volume": 1007.0, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 0.4076, "high": 0.4087, "low": 0.4076, "close": 0.4087, "volume": 734.9, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 0.4063, "high": 0.4089, "low": 0.405, "close": 0.4059, "volume": 1658.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 0.4057, "high": 0.4111, "low": 0.4057, "close": 0.409, "volume": 688173.3, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 0.4073, "high": 0.4115, "low": 0.4027, "close": 0.4084, "volume": 11383.1, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 0.4087, "high": 0.4149, "low": 0.4071, "close": 0.4116, "volume": 4419.0, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 0.4127, "high": 0.4175, "low": 0.4126, "close": 0.4146, "volume": 5912.8, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 0.4158, "high": 0.4281, "low": 0.4152, "close": 0.4281, "volume": 55832.2, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 0.4286, "high": 0.4296, "low": 0.4261, "close": 0.4294, "volume": 79004.1, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 0.428, "high": 0.4298, "low": 0.4269, "close": 0.4269, "volume": 24517.9, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 0.4277, "high": 0.4344, "low": 0.4277, "close": 0.433, "volume": 3685.6, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 0.432, "high": 0.432, "low": 0.4275, "close": 0.4275, "volume": 12197.9, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 0.4284, "high": 0.4343, "low": 0.4283, "close": 0.4296, "volume": 2160.3, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 0.4294, "high": 0.4294, "low": 0.4288, "close": 0.4288, "volume": 364.7, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 0.4279, "high": 0.4287, "low": 0.4251, "close": 0.4281, "volume": 8473.2, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 0.4277, "high": 0.428, "low": 0.4259, "close": 0.4259, "volume": 682.2, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 0.4235, "high": 0.4235, "low": 0.4223, "close": 0.4223, "volume": 44.7, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 0.4252, "high": 0.4261, "low": 0.4228, "close": 0.4228, "volume": 10455.3, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 0.4242, "high": 0.4271, "low": 0.4241, "close": 0.4261, "volume": 2645.7, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 0.426, "high": 0.426, "low": 0.4236, "close": 0.4236, "volume": 4849.1, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 0.4232, "high": 0.4234, "low": 0.4209, "close": 0.4209, "volume": 3086.6, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 0.4208, "high": 0.4212, "low": 0.4187, "close": 0.4187, "volume": 7989.9, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 0.4184, "high": 0.419, "low": 0.4153, "close": 0.4154, "volume": 1146.6, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 0.4145, "high": 0.4145, "low": 0.4138, "close": 0.4138, "volume": 2768.6, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 0.4152, "high": 0.4171, "low": 0.4152, "close": 0.4171, "volume": 4919.3, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 0.4156, "high": 0.4156, "low": 0.415, "close": 0.415, "volume": 784.9, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 0.4147, "high": 0.4166, "low": 0.4147, "close": 0.4156, "volume": 221.1, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 0.4169, "high": 0.4169, "low": 0.4112, "close": 0.4121, "volume": 6698.5, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 0.4117, "high": 0.4121, "low": 0.4058, "close": 0.4091, "volume": 3607.7, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 0.4059, "high": 0.4131, "low": 0.4048, "close": 0.4131, "volume": 4936.1, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 0.4131, "high": 0.4175, "low": 0.4129, "close": 0.4157, "volume": 12992.8, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 0.4175, "high": 0.4201, "low": 0.4168, "close": 0.4195, "volume": 2695.6, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 0.4183, "high": 0.4209, "low": 0.4183, "close": 0.4189, "volume": 861.0, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 0.4174, "high": 0.4174, "low": 0.4102, "close": 0.4102, "volume": 3914.7, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 0.4173, "high": 0.4213, "low": 0.4166, "close": 0.4203, "volume": 3463.4, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 0.418, "high": 0.4191, "low": 0.418, "close": 0.4191, "volume": 1240.5, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 0.4154, "high": 0.4221, "low": 0.4153, "close": 0.4221, "volume": 367.5, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 0.4229, "high": 0.426, "low": 0.4228, "close": 0.4228, "volume": 1026.1, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 0.4245, "high": 0.4245, "low": 0.4221, "close": 0.4225, "volume": 437.9, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 0.4226, "high": 0.4276, "low": 0.4223, "close": 0.4265, "volume": 9269.5, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 0.4271, "high": 0.4274, "low": 0.4235, "close": 0.4245, "volume": 1334.4, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 0.4244, "high": 0.4245, "low": 0.4209, "close": 0.4209, "volume": 668.5, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 0.4216, "high": 0.4218, "low": 0.4185, "close": 0.4196, "volume": 3717.3, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 0.4196, "high": 0.4221, "low": 0.4196, "close": 0.4217, "volume": 1497.8, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 0.4226, "high": 0.4244, "low": 0.4201, "close": 0.424, "volume": 6673.4, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 0.4239, "high": 0.4243, "low": 0.4236, "close": 0.4243, "volume": 873.1, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 0.4245, "high": 0.4245, "low": 0.4215, "close": 0.4215, "volume": 1571.4, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 0.4185, "high": 0.4185, "low": 0.4167, "close": 0.4167, "volume": 1839.3, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 0.4171, "high": 0.4171, "low": 0.4168, "close": 0.4168, "volume": 228.6, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 0.4165, "high": 0.4165, "low": 0.4143, "close": 0.4148, "volume": 1387.9, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 0.4134, "high": 0.4134, "low": 0.4119, "close": 0.4124, "volume": 1640.1, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 0.4135, "high": 0.4149, "low": 0.4135, "close": 0.4147, "volume": 2601.8, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 0.4148, "high": 0.4175, "low": 0.4131, "close": 0.4131, "volume": 3393.8, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 0.4121, "high": 0.414, "low": 0.4113, "close": 0.4113, "volume": 4436.4, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 0.4145, "high": 0.4189, "low": 0.4145, "close": 0.418, "volume": 3964.7, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 0.4201, "high": 0.4311, "low": 0.4181, "close": 0.4303, "volume": 4296.5, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 0.4313, "high": 0.4352, "low": 0.4313, "close": 0.4347, "volume": 872.5, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 0.4342, "high": 0.4349, "low": 0.4326, "close": 0.4338, "volume": 3334.4, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 0.4335, "high": 0.4349, "low": 0.4317, "close": 0.4344, "volume": 238.3, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 0.4337, "high": 0.437, "low": 0.4316, "close": 0.4362, "volume": 3721.6, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 0.4342, "high": 0.4353, "low": 0.4342, "close": 0.4347, "volume": 417.6, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 0.4354, "high": 0.4355, "low": 0.4346, "close": 0.4346, "volume": 6597.1, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 0.4354, "high": 0.4372, "low": 0.4333, "close": 0.4363, "volume": 5396.2, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 0.4354, "high": 0.438, "low": 0.4347, "close": 0.4355, "volume": 3694.6, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 0.437, "high": 0.4383, "low": 0.437, "close": 0.4375, "volume": 11167.1, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 0.4344, "high": 0.4361, "low": 0.4337, "close": 0.4361, "volume": 322.4, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 0.433, "high": 0.4336, "low": 0.433, "close": 0.4336, "volume": 1636.5, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 0.4333, "high": 0.4338, "low": 0.4306, "close": 0.4306, "volume": 901.8, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 0.431, "high": 0.4347, "low": 0.431, "close": 0.4347, "volume": 1496.5, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 0.4337, "high": 0.4347, "low": 0.4334, "close": 0.4334, "volume": 280.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 0.4334, "high": 0.4334, "low": 0.4334, "close": 0.4334, "volume": 0.0, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 0.4358, "high": 0.4367, "low": 0.4353, "close": 0.4356, "volume": 1709.9, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 0.4316, "high": 0.4316, "low": 0.431, "close": 0.4314, "volume": 378.4, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 0.4294, "high": 0.4297, "low": 0.429, "close": 0.429, "volume": 497.8, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 0.4295, "high": 0.4295, "low": 0.4274, "close": 0.4274, "volume": 771.6, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 0.4287, "high": 0.4287, "low": 0.4269, "close": 0.4281, "volume": 288.1, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 0.4277, "high": 0.4308, "low": 0.427, "close": 0.4281, "volume": 32639.6, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 0.4302, "high": 0.4336, "low": 0.4287, "close": 0.4336, "volume": 5368.3, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 0.4334, "high": 0.4361, "low": 0.4321, "close": 0.434, "volume": 4684.6, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 0.4339, "high": 0.4339, "low": 0.4311, "close": 0.4311, "volume": 4248.4, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 0.4325, "high": 0.4372, "low": 0.4321, "close": 0.4367, "volume": 1615.6, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 0.4357, "high": 0.4362, "low": 0.4349, "close": 0.4362, "volume": 4241.1, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 0.4369, "high": 0.4377, "low": 0.4366, "close": 0.4372, "volume": 5151.9, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 0.437, "high": 0.4389, "low": 0.4365, "close": 0.4377, "volume": 3107.8, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 0.4357, "high": 0.4357, "low": 0.4323, "close": 0.4323, "volume": 2207.1, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 0.4336, "high": 0.4336, "low": 0.4335, "close": 0.4335, "volume": 19114.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 0.4326, "high": 0.4334, "low": 0.4307, "close": 0.4328, "volume": 1663.3, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 0.4308, "high": 0.4308, "low": 0.4226, "close": 0.4226, "volume": 5570.3, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 0.4241, "high": 0.4245, "low": 0.4226, "close": 0.424, "volume": 1244.0, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 0.4262, "high": 0.4262, "low": 0.4262, "close": 0.4262, "volume": 111.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 0.4257, "high": 0.4268, "low": 0.4252, "close": 0.4267, "volume": 1845.3, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 0.4254, "high": 0.4279, "low": 0.4248, "close": 0.4279, "volume": 793.2, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 0.4258, "high": 0.4258, "low": 0.4243, "close": 0.4245, "volume": 747.0, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 0.4259, "high": 0.427, "low": 0.4253, "close": 0.4268, "volume": 795.4, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 0.428, "high": 0.4367, "low": 0.428, "close": 0.4354, "volume": 10652.5, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 0.4358, "high": 0.4358, "low": 0.433, "close": 0.4339, "volume": 4795.1, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 0.4314, "high": 0.4319, "low": 0.4312, "close": 0.4316, "volume": 1454.0, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 0.4311, "high": 0.4311, "low": 0.4254, "close": 0.4255, "volume": 2227.2, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 0.4252, "high": 0.4252, "low": 0.4237, "close": 0.4245, "volume": 266.4, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 0.4235, "high": 0.4311, "low": 0.4235, "close": 0.4311, "volume": 2285.1, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 0.4323, "high": 0.4335, "low": 0.4281, "close": 0.4281, "volume": 1789.8, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 0.4286, "high": 0.4345, "low": 0.4282, "close": 0.4319, "volume": 2024.4, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 0.4319, "high": 0.4319, "low": 0.4235, "close": 0.4235, "volume": 4038.8, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 0.4231, "high": 0.4231, "low": 0.4184, "close": 0.4184, "volume": 2435.7, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 0.418, "high": 0.4182, "low": 0.4153, "close": 0.4179, "volume": 8305.1, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 0.4191, "high": 0.4225, "low": 0.4191, "close": 0.4225, "volume": 1232.4, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 0.4187, "high": 0.421, "low": 0.4187, "close": 0.421, "volume": 480.3, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 0.4211, "high": 0.4211, "low": 0.4211, "close": 0.4211, "volume": 118.4, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 0.4193, "high": 0.4221, "low": 0.4182, "close": 0.4221, "volume": 9322.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 0.4221, "high": 0.4221, "low": 0.4201, "close": 0.4204, "volume": 3055.1, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 0.4198, "high": 0.4207, "low": 0.4187, "close": 0.4193, "volume": 7956.8, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 0.4203, "high": 0.422, "low": 0.4189, "close": 0.4196, "volume": 4814.8, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 0.4195, "high": 0.4195, "low": 0.4175, "close": 0.4175, "volume": 280.6, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 0.4182, "high": 0.4187, "low": 0.4163, "close": 0.4163, "volume": 14519.4, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 0.4169, "high": 0.4169, "low": 0.4153, "close": 0.4155, "volume": 4070.9, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 0.4185, "high": 0.4185, "low": 0.4164, "close": 0.4175, "volume": 11746.6, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 0.4151, "high": 0.4151, "low": 0.4143, "close": 0.4143, "volume": 309.0, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 0.4158, "high": 0.4169, "low": 0.4158, "close": 0.4169, "volume": 3683.9, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 0.4156, "high": 0.4156, "low": 0.4156, "close": 0.4156, "volume": 900.2, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 0.4157, "high": 0.4157, "low": 0.4147, "close": 0.4147, "volume": 1266.1, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 0.4158, "high": 0.4158, "low": 0.4144, "close": 0.4144, "volume": 1051.6, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 0.4162, "high": 0.4188, "low": 0.4162, "close": 0.4188, "volume": 752.7, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 0.4193, "high": 0.4193, "low": 0.4181, "close": 0.4181, "volume": 38.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 0.4177, "high": 0.4177, "low": 0.4177, "close": 0.4177, "volume": 1359.8, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 0.4162, "high": 0.4162, "low": 0.4162, "close": 0.4162, "volume": 1231.1, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 0.4161, "high": 0.4196, "low": 0.4161, "close": 0.4196, "volume": 3953.6, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 0.4196, "high": 0.4196, "low": 0.4196, "close": 0.4196, "volume": 0.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 0.4193, "high": 0.4196, "low": 0.415, "close": 0.4162, "volume": 72236.3, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 0.4151, "high": 0.4155, "low": 0.4112, "close": 0.4152, "volume": 2455.4, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 0.4167, "high": 0.4167, "low": 0.414, "close": 0.414, "volume": 1060.0, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 0.4153, "high": 0.4156, "low": 0.4137, "close": 0.4137, "volume": 987.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 0.4172, "high": 0.4175, "low": 0.4166, "close": 0.4175, "volume": 322.4, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 0.4165, "high": 0.4165, "low": 0.4147, "close": 0.4153, "volume": 423.8, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 0.4144, "high": 0.4153, "low": 0.4144, "close": 0.4148, "volume": 323.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.4154, "volume": 545.7, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 0.4149, "high": 0.4162, "low": 0.4141, "close": 0.4162, "volume": 1413.1, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 0.4179, "high": 0.4179, "low": 0.4167, "close": 0.4169, "volume": 859.9, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 0.4185, "high": 0.4196, "low": 0.4185, "close": 0.4196, "volume": 84.7, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 0.4194, "high": 0.4201, "low": 0.4163, "close": 0.4166, "volume": 625.1, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 11.9, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 0.4184, "high": 0.4184, "low": 0.4178, "close": 0.4178, "volume": 71.7, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 0.417, "high": 0.4193, "low": 0.4165, "close": 0.4193, "volume": 1213.7, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 0.4178, "high": 0.4214, "low": 0.4178, "close": 0.4194, "volume": 582.2, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 0.4198, "high": 0.4198, "low": 0.4187, "close": 0.4193, "volume": 6134.2, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 0.4193, "high": 0.4193, "low": 0.4193, "close": 0.4193, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 0.4185, "high": 0.4185, "low": 0.4177, "close": 0.4177, "volume": 360.4, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 0.4186, "high": 0.4221, "low": 0.4186, "close": 0.4221, "volume": 289.4, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 0.4228, "high": 0.4256, "low": 0.4228, "close": 0.4256, "volume": 12418.6, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 0.4259, "high": 0.426, "low": 0.4224, "close": 0.4244, "volume": 7505.5, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 0.4224, "high": 0.4238, "low": 0.4222, "close": 0.4226, "volume": 11499.8, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 0.4265, "high": 0.4268, "low": 0.4255, "close": 0.4255, "volume": 1272.6, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 0.4243, "high": 0.4249, "low": 0.4239, "close": 0.4249, "volume": 1502.5, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 0.4255, "high": 0.4255, "low": 0.4246, "close": 0.4246, "volume": 2256.4, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 0.425, "high": 0.4259, "low": 0.4241, "close": 0.4241, "volume": 292.4, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 0.4257, "high": 0.4265, "low": 0.4255, "close": 0.4255, "volume": 1404.8, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 0.4236, "high": 0.4238, "low": 0.422, "close": 0.4235, "volume": 6006.0, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 0.4241, "high": 0.4255, "low": 0.4227, "close": 0.4243, "volume": 893.7, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 0.4224, "high": 0.4224, "low": 0.4145, "close": 0.4145, "volume": 3213.7, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 0.4156, "high": 0.4156, "low": 0.39, "close": 0.39, "volume": 46930.7, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 0.39, "high": 0.3954, "low": 0.3899, "close": 0.3902, "volume": 5294.9, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 0.391, "high": 0.394, "low": 0.3893, "close": 0.3895, "volume": 14523.2, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 0.3892, "high": 0.3893, "low": 0.3846, "close": 0.3868, "volume": 18941.6, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 0.3864, "high": 0.3868, "low": 0.3845, "close": 0.3847, "volume": 103532.8, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 0.3852, "high": 0.3852, "low": 0.384, "close": 0.3849, "volume": 15902.8, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 0.3855, "high": 0.3864, "low": 0.3834, "close": 0.3841, "volume": 9742.8, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 0.3834, "high": 0.3881, "low": 0.3822, "close": 0.3881, "volume": 24870.6, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 0.3887, "high": 0.3887, "low": 0.3872, "close": 0.3879, "volume": 5583.7, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 0.3876, "high": 0.3877, "low": 0.3856, "close": 0.3861, "volume": 8238.0, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 0.3855, "high": 0.387, "low": 0.3855, "close": 0.3859, "volume": 2360.5, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 0.3855, "high": 0.3855, "low": 0.3825, "close": 0.3827, "volume": 2555.1, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 0.3828, "high": 0.3828, "low": 0.3762, "close": 0.3809, "volume": 72008.7, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 0.381, "high": 0.3822, "low": 0.378, "close": 0.378, "volume": 5277.6, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 0.3803, "high": 0.3836, "low": 0.3791, "close": 0.3802, "volume": 10688.2, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 0.3802, "high": 0.3805, "low": 0.3725, "close": 0.3766, "volume": 23477.9, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 0.3762, "high": 0.3764, "low": 0.3731, "close": 0.3734, "volume": 1158.0, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 0.3755, "high": 0.3757, "low": 0.374, "close": 0.3757, "volume": 2027.7, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 0.376, "high": 0.3785, "low": 0.376, "close": 0.377, "volume": 7526.1, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 0.3777, "high": 0.378, "low": 0.375, "close": 0.3755, "volume": 2833.1, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 0.3772, "high": 0.38, "low": 0.3769, "close": 0.3783, "volume": 3063.0, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 0.3799, "high": 0.3822, "low": 0.3782, "close": 0.3818, "volume": 4719.3, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 0.382, "high": 0.3848, "low": 0.3814, "close": 0.3841, "volume": 6887.3, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 0.385, "high": 0.3874, "low": 0.3843, "close": 0.3856, "volume": 1673.7, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 0.3864, "high": 0.3874, "low": 0.3853, "close": 0.3871, "volume": 2341.4, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 0.3874, "high": 0.3913, "low": 0.3859, "close": 0.3866, "volume": 17357.0, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 0.3869, "high": 0.3903, "low": 0.3869, "close": 0.39, "volume": 1196.2, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 0.3866, "high": 0.3915, "low": 0.3866, "close": 0.3915, "volume": 9156.6, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 0.3921, "high": 0.3938, "low": 0.3908, "close": 0.3913, "volume": 727.4, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 0.3914, "high": 0.3914, "low": 0.3902, "close": 0.3909, "volume": 1747.8, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 0.3902, "high": 0.3919, "low": 0.3894, "close": 0.3919, "volume": 1773.7, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 0.3894, "high": 0.3894, "low": 0.3892, "close": 0.3892, "volume": 158.0, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 0.3894, "high": 0.3894, "low": 0.3863, "close": 0.3863, "volume": 4442.4, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 0.386, "high": 0.3886, "low": 0.386, "close": 0.3866, "volume": 1716.6, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 0.3889, "high": 0.3933, "low": 0.3889, "close": 0.3921, "volume": 5848.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.3934, "volume": 341.3, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 0.3939, "high": 0.3952, "low": 0.3939, "close": 0.3952, "volume": 447.5, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 0.3959, "high": 0.3989, "low": 0.3959, "close": 0.3989, "volume": 4563.3, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 0.3985, "high": 0.4063, "low": 0.3985, "close": 0.4063, "volume": 101695.5, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 0.4073, "high": 0.4305, "low": 0.4073, "close": 0.4277, "volume": 15176.9, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 0.4307, "high": 0.432, "low": 0.4284, "close": 0.4284, "volume": 18490.8, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 0.4303, "high": 0.4334, "low": 0.4295, "close": 0.432, "volume": 6461.7, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 0.4292, "high": 0.43, "low": 0.4287, "close": 0.43, "volume": 11560.1, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 0.4308, "high": 0.4372, "low": 0.4308, "close": 0.4359, "volume": 4225.4, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 0.4354, "high": 0.4371, "low": 0.4318, "close": 0.4333, "volume": 12462.4, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 0.4364, "high": 0.4371, "low": 0.4352, "close": 0.4371, "volume": 18749.1, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 0.4379, "high": 0.438, "low": 0.435, "close": 0.436, "volume": 1454.3, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 0.4386, "high": 0.4386, "low": 0.4341, "close": 0.4341, "volume": 416.2, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 0.4342, "high": 0.4344, "low": 0.4298, "close": 0.4344, "volume": 595.4, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 0.4341, "high": 0.435, "low": 0.4331, "close": 0.4349, "volume": 6661.2, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 0.4367, "high": 0.4387, "low": 0.4356, "close": 0.438, "volume": 5223.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 0.4379, "high": 0.4389, "low": 0.4362, "close": 0.4378, "volume": 742.3, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 0.4382, "high": 0.441, "low": 0.4367, "close": 0.4379, "volume": 70522.0, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 0.4408, "high": 0.4439, "low": 0.4408, "close": 0.4409, "volume": 9149.6, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 0.4426, "high": 0.4469, "low": 0.4422, "close": 0.4455, "volume": 55253.8, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 0.4445, "high": 0.4457, "low": 0.4437, "close": 0.4457, "volume": 10581.5, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 0.4424, "high": 0.4424, "low": 0.4424, "close": 0.4424, "volume": 226.0, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 0.4424, "high": 0.4424, "low": 0.4406, "close": 0.4406, "volume": 1119.1, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 0.4405, "high": 0.4405, "low": 0.4373, "close": 0.4373, "volume": 11703.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 0.4379, "high": 0.4379, "low": 0.4361, "close": 0.4366, "volume": 1036.1, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 0.4373, "high": 0.4373, "low": 0.4346, "close": 0.4354, "volume": 2057.7, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 0.435, "high": 0.4359, "low": 0.4349, "close": 0.4359, "volume": 5839.6, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 0.434, "high": 0.4409, "low": 0.4269, "close": 0.4318, "volume": 86073.7, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 0.4323, "high": 0.4358, "low": 0.4323, "close": 0.4347, "volume": 1390.1, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 0.4339, "high": 0.4397, "low": 0.4339, "close": 0.4387, "volume": 12687.4, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 0.4381, "high": 0.4437, "low": 0.4381, "close": 0.443, "volume": 11219.4, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 0.4419, "high": 0.443, "low": 0.441, "close": 0.4414, "volume": 333.6, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 0.4414, "high": 0.445, "low": 0.4414, "close": 0.445, "volume": 5726.8, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 0.4455, "high": 0.4492, "low": 0.4444, "close": 0.4452, "volume": 13547.4, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 0.4484, "high": 0.4538, "low": 0.4475, "close": 0.4538, "volume": 9719.8, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 0.4522, "high": 0.4522, "low": 0.4497, "close": 0.4497, "volume": 6516.0, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 0.4517, "high": 0.4524, "low": 0.4495, "close": 0.4495, "volume": 2492.3, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 0.451, "high": 0.4523, "low": 0.447, "close": 0.4509, "volume": 11908.0, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 0.4493, "high": 0.4554, "low": 0.4487, "close": 0.4487, "volume": 4649.8, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 0.4496, "high": 0.4523, "low": 0.449, "close": 0.4508, "volume": 2600.7, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 0.4499, "high": 0.4513, "low": 0.4481, "close": 0.4491, "volume": 832.7, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 0.4494, "high": 0.4507, "low": 0.4457, "close": 0.4468, "volume": 5501.7, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 0.448, "high": 0.448, "low": 0.4458, "close": 0.4477, "volume": 1035.6, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 0.4475, "high": 0.4534, "low": 0.4475, "close": 0.4522, "volume": 2062.9, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 0.451, "high": 0.4518, "low": 0.449, "close": 0.4514, "volume": 1049.6, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 0.4516, "high": 0.4516, "low": 0.4483, "close": 0.4483, "volume": 7.1, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 0.4508, "high": 0.4508, "low": 0.4488, "close": 0.4488, "volume": 717.3, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 0.448, "high": 0.448, "low": 0.4462, "close": 0.4467, "volume": 711.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 0.4453, "high": 0.4472, "low": 0.4445, "close": 0.4462, "volume": 5279.7, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 0.446, "high": 0.446, "low": 0.446, "close": 0.446, "volume": 2.9, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 0.4476, "high": 0.448, "low": 0.4442, "close": 0.4442, "volume": 2468.1, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 0.4455, "high": 0.4471, "low": 0.4403, "close": 0.4403, "volume": 9996.6, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 0.4427, "high": 0.4513, "low": 0.4427, "close": 0.4484, "volume": 2461.1, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 0.4468, "high": 0.4503, "low": 0.4468, "close": 0.4476, "volume": 1196.4, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 0.4448, "high": 0.4465, "low": 0.4424, "close": 0.4451, "volume": 2677.9, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 0.4444, "high": 0.4466, "low": 0.4423, "close": 0.4428, "volume": 2681.7, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 0.442, "high": 0.442, "low": 0.4346, "close": 0.4413, "volume": 7913.8, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 0.4421, "high": 0.4434, "low": 0.4398, "close": 0.443, "volume": 120498.0, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 0.4431, "high": 0.4444, "low": 0.4385, "close": 0.4389, "volume": 1891.7, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 0.4385, "high": 0.4418, "low": 0.4385, "close": 0.441, "volume": 8668.8, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 0.4403, "high": 0.4413, "low": 0.4391, "close": 0.4396, "volume": 438.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 0.4398, "high": 0.4432, "low": 0.4395, "close": 0.4411, "volume": 5273.2, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 0.4415, "high": 0.4426, "low": 0.4396, "close": 0.4396, "volume": 2661.4, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 0.4396, "high": 0.4409, "low": 0.4385, "close": 0.4409, "volume": 771.5, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 0.4417, "high": 0.4421, "low": 0.4395, "close": 0.4405, "volume": 589.4, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 0.4407, "high": 0.4415, "low": 0.4407, "close": 0.4413, "volume": 278.6, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 0.4394, "high": 0.4395, "low": 0.4361, "close": 0.4368, "volume": 2167.1, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 0.4384, "high": 0.4398, "low": 0.4384, "close": 0.4391, "volume": 128.4, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 0.4391, "high": 0.4391, "low": 0.4391, "close": 0.4391, "volume": 0.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 0.4396, "high": 0.4398, "low": 0.4367, "close": 0.4367, "volume": 4857.2, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 0.4375, "high": 0.4375, "low": 0.4311, "close": 0.4311, "volume": 5085.2, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 0.4322, "high": 0.4322, "low": 0.4322, "close": 0.4322, "volume": 103.8, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 0.4313, "high": 0.4313, "low": 0.4286, "close": 0.4305, "volume": 1642.4, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 0.4302, "high": 0.4309, "low": 0.4302, "close": 0.4309, "volume": 77.1, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 0.4314, "high": 0.4314, "low": 0.4262, "close": 0.4279, "volume": 3641.2, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 0.4271, "high": 0.4272, "low": 0.4235, "close": 0.4259, "volume": 2411.8, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 0.4258, "high": 0.432, "low": 0.4258, "close": 0.4287, "volume": 4018.8, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 0.4247, "high": 0.4247, "low": 0.41, "close": 0.415, "volume": 28108.6, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 0.413, "high": 0.4155, "low": 0.4121, "close": 0.415, "volume": 6212.2, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 0.4136, "high": 0.4175, "low": 0.4108, "close": 0.411, "volume": 21876.7, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 0.4102, "high": 0.417, "low": 0.4102, "close": 0.417, "volume": 62883.3, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 0.4162, "high": 0.4163, "low": 0.4137, "close": 0.4137, "volume": 1864.4, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 0.4148, "high": 0.4159, "low": 0.4137, "close": 0.4137, "volume": 5736.5, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 0.4133, "high": 0.4166, "low": 0.4133, "close": 0.4155, "volume": 595.5, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 0.415, "high": 0.4151, "low": 0.4142, "close": 0.4142, "volume": 67.2, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 0.4145, "high": 0.4157, "low": 0.4119, "close": 0.4149, "volume": 59687.7, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 0.4152, "high": 0.417, "low": 0.4152, "close": 0.4162, "volume": 31064.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 0.415, "high": 0.415, "low": 0.4142, "close": 0.4142, "volume": 15626.5, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 0.4167, "high": 0.4172, "low": 0.4167, "close": 0.417, "volume": 136.4, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 0.4159, "high": 0.4167, "low": 0.4134, "close": 0.4135, "volume": 20461.3, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 0.4148, "high": 0.4151, "low": 0.4144, "close": 0.4145, "volume": 11085.5, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 0.4144, "high": 0.4144, "low": 0.4126, "close": 0.4126, "volume": 651.0, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 0.4128, "high": 0.4129, "low": 0.411, "close": 0.4117, "volume": 1508.1, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 0.4106, "high": 0.4106, "low": 0.4102, "close": 0.4102, "volume": 260.5, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 0.412, "high": 0.412, "low": 0.4119, "close": 0.4119, "volume": 6311.1, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 0.4129, "high": 0.4129, "low": 0.4112, "close": 0.4112, "volume": 1663.7, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 0.4113, "high": 0.4113, "low": 0.4112, "close": 0.4112, "volume": 1313.3, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 0.4155, "high": 0.4155, "low": 0.4155, "close": 0.4155, "volume": 77.2, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 12.5, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 0.4126, "high": 0.4167, "low": 0.4126, "close": 0.4152, "volume": 114911.4, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 0.4148, "high": 0.4155, "low": 0.4137, "close": 0.4154, "volume": 55418.1, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 0.4149, "high": 0.4183, "low": 0.4149, "close": 0.4182, "volume": 2447.9, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 0.4162, "high": 0.4189, "low": 0.4162, "close": 0.4189, "volume": 1348.4, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 0.4192, "high": 0.421, "low": 0.4176, "close": 0.4176, "volume": 6907.7, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 0.4171, "high": 0.4171, "low": 0.4124, "close": 0.4124, "volume": 61418.5, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 0.413, "high": 0.4139, "low": 0.413, "close": 0.4136, "volume": 618.8, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 0.4147, "high": 0.4161, "low": 0.4147, "close": 0.4149, "volume": 5138.7, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 0.4136, "high": 0.4143, "low": 0.4136, "close": 0.4143, "volume": 1683.7, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 0.4124, "high": 0.4134, "low": 0.4114, "close": 0.4134, "volume": 11476.4, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 0.4134, "high": 0.4166, "low": 0.4134, "close": 0.4164, "volume": 1698.7, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 0.4161, "high": 0.4161, "low": 0.4154, "close": 0.4154, "volume": 1930.3, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 0.415, "high": 0.4183, "low": 0.415, "close": 0.4183, "volume": 26360.8, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 0.4176, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 21010.3, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 0.4192, "high": 0.42, "low": 0.4187, "close": 0.4187, "volume": 41599.8, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 0.4176, "high": 0.4179, "low": 0.4148, "close": 0.4148, "volume": 1660.2, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 0.4172, "high": 0.4197, "low": 0.4172, "close": 0.4197, "volume": 1561.5, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 0.4196, "high": 0.42, "low": 0.4176, "close": 0.4176, "volume": 2534.8, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 0.4169, "high": 0.419, "low": 0.4169, "close": 0.419, "volume": 681.6, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 0.4171, "high": 0.4171, "low": 0.4159, "close": 0.4159, "volume": 1678.2, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 0.4161, "high": 0.4161, "low": 0.4159, "close": 0.416, "volume": 3722.2, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 0.4152, "high": 0.4153, "low": 0.4152, "close": 0.4152, "volume": 501.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 0.4151, "high": 0.419, "low": 0.4151, "close": 0.419, "volume": 1538.1, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 0.4187, "high": 0.4187, "low": 0.4143, "close": 0.4166, "volume": 229.5, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 0.4137, "high": 0.4137, "low": 0.4072, "close": 0.4074, "volume": 69962.6, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 0.4075, "high": 0.4196, "low": 0.4075, "close": 0.4193, "volume": 80371.5, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 0.4194, "high": 0.4249, "low": 0.4194, "close": 0.4249, "volume": 11166.5, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 0.425, "high": 0.4313, "low": 0.4226, "close": 0.4281, "volume": 4500.7, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 0.4323, "high": 0.4346, "low": 0.4318, "close": 0.4318, "volume": 7140.6, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 0.4322, "high": 0.4322, "low": 0.4299, "close": 0.4299, "volume": 243.5, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 0.4331, "high": 0.4331, "low": 0.4313, "close": 0.4316, "volume": 1082.2, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 0.4296, "high": 0.4296, "low": 0.4205, "close": 0.4205, "volume": 1771.9, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 0.419, "high": 0.4194, "low": 0.4116, "close": 0.4194, "volume": 3729.3, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 0.4149, "high": 0.4175, "low": 0.4147, "close": 0.4147, "volume": 191.7, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 0.4147, "high": 0.4183, "low": 0.4147, "close": 0.4157, "volume": 141.2, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 0.4175, "high": 0.4259, "low": 0.4175, "close": 0.4229, "volume": 3916.0, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 0.4207, "high": 0.4235, "low": 0.4207, "close": 0.4235, "volume": 1878.4, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 0.4234, "high": 0.424, "low": 0.4222, "close": 0.4222, "volume": 2215.4, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 0.4237, "high": 0.4268, "low": 0.4237, "close": 0.4258, "volume": 515.2, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 0.4264, "high": 0.4264, "low": 0.4243, "close": 0.4255, "volume": 1817.5, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 0.4274, "high": 0.4283, "low": 0.4262, "close": 0.4277, "volume": 5050.2, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 0.4286, "high": 0.4296, "low": 0.4286, "close": 0.4296, "volume": 88.8, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 0.4292, "high": 0.4326, "low": 0.4292, "close": 0.4312, "volume": 513.4, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 0.4339, "high": 0.438, "low": 0.4334, "close": 0.4357, "volume": 82881.2, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 0.4347, "high": 0.4347, "low": 0.4338, "close": 0.4338, "volume": 1292.3, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 0.4326, "high": 0.4326, "low": 0.4309, "close": 0.4309, "volume": 276.2, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 0.4309, "high": 0.4309, "low": 0.4309, "close": 0.4309, "volume": 6263.6, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 0.4349, "high": 0.4349, "low": 0.4342, "close": 0.4342, "volume": 574.1, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 0.4359, "high": 0.4392, "low": 0.4333, "close": 0.4355, "volume": 1903.0, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 0.4351, "high": 0.436, "low": 0.431, "close": 0.4351, "volume": 789.7, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 0.4349, "high": 0.4389, "low": 0.4339, "close": 0.436, "volume": 2418.8, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 0.4366, "high": 0.4408, "low": 0.4366, "close": 0.437, "volume": 60197.9, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 0.4368, "high": 0.4368, "low": 0.4311, "close": 0.4311, "volume": 8119.7, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 0.4343, "high": 0.4351, "low": 0.4335, "close": 0.4335, "volume": 156.6, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 0.4351, "high": 0.4367, "low": 0.4345, "close": 0.4367, "volume": 2189.6, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 0.4353, "high": 0.4372, "low": 0.4353, "close": 0.4372, "volume": 5153.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 0.4365, "high": 0.437, "low": 0.4342, "close": 0.4342, "volume": 69166.2, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 0.4333, "high": 0.4342, "low": 0.4305, "close": 0.432, "volume": 4875.4, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 0.4335, "high": 0.4344, "low": 0.431, "close": 0.4322, "volume": 3889.7, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 0.4316, "high": 0.4316, "low": 0.4281, "close": 0.4281, "volume": 97118.7, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 0.4295, "high": 0.4309, "low": 0.4295, "close": 0.4303, "volume": 761.1, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 0.4308, "high": 0.4325, "low": 0.4269, "close": 0.4325, "volume": 2830.4, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 0.4317, "high": 0.4326, "low": 0.4255, "close": 0.4255, "volume": 2052.4, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 0.4254, "high": 0.4262, "low": 0.4243, "close": 0.4262, "volume": 655.2, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 0.4287, "high": 0.4292, "low": 0.4282, "close": 0.4292, "volume": 239.9, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 0.4292, "high": 0.4292, "low": 0.4292, "close": 0.4292, "volume": 0.0, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 0.4263, "high": 0.4263, "low": 0.4263, "close": 0.4263, "volume": 3404.2, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 0.4261, "high": 0.4261, "low": 0.4255, "close": 0.4255, "volume": 904.5, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 0.4262, "high": 0.4262, "low": 0.4262, "close": 0.4262, "volume": 23.5, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 0.4285, "high": 0.4432, "low": 0.4285, "close": 0.438, "volume": 65094.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 0.4376, "high": 0.448, "low": 0.4376, "close": 0.4466, "volume": 5488.4, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 0.4481, "high": 0.4546, "low": 0.4479, "close": 0.4487, "volume": 24962.9, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 0.4511, "high": 0.4527, "low": 0.4507, "close": 0.4515, "volume": 85000.4, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 0.4524, "high": 0.4694, "low": 0.4524, "close": 0.4676, "volume": 39684.1, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 0.4694, "high": 0.4777, "low": 0.4694, "close": 0.4767, "volume": 76448.8, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 0.477, "high": 0.4801, "low": 0.4755, "close": 0.479, "volume": 12574.9, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 0.4788, "high": 0.4838, "low": 0.4785, "close": 0.4797, "volume": 4374.7, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 0.4794, "high": 0.4794, "low": 0.4764, "close": 0.4772, "volume": 1374.6, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 0.4769, "high": 0.4775, "low": 0.4712, "close": 0.4738, "volume": 42719.3, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 0.4763, "high": 0.4777, "low": 0.4659, "close": 0.4701, "volume": 9187.7, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 0.473, "high": 0.4741, "low": 0.4701, "close": 0.4701, "volume": 1625.4, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 0.4701, "high": 0.4701, "low": 0.4688, "close": 0.4688, "volume": 346.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 0.4704, "high": 0.4715, "low": 0.4643, "close": 0.4643, "volume": 10628.9, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 0.4639, "high": 0.464, "low": 0.4629, "close": 0.4634, "volume": 1293.0, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 0.4629, "high": 0.4649, "low": 0.4624, "close": 0.4625, "volume": 14402.3, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 0.4623, "high": 0.4637, "low": 0.4622, "close": 0.4632, "volume": 15559.3, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 0.4626, "high": 0.4652, "low": 0.4617, "close": 0.4652, "volume": 3535.2, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 0.4643, "high": 0.4643, "low": 0.4629, "close": 0.4631, "volume": 1617.4, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 0.4644, "high": 0.4644, "low": 0.4633, "close": 0.4639, "volume": 1828.7, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 0.4616, "high": 0.4648, "low": 0.4593, "close": 0.4618, "volume": 26219.2, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 0.4613, "high": 0.462, "low": 0.4606, "close": 0.462, "volume": 5579.7, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 0.462, "high": 0.4745, "low": 0.462, "close": 0.4737, "volume": 9066.6, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 0.475, "high": 0.4754, "low": 0.4639, "close": 0.4639, "volume": 1057.3, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 0.4636, "high": 0.464, "low": 0.4606, "close": 0.4606, "volume": 7579.8, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 0.4661, "high": 0.4661, "low": 0.4622, "close": 0.4622, "volume": 628.5, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 0.465, "high": 0.465, "low": 0.4637, "close": 0.4637, "volume": 18697.1, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 0.4636, "high": 0.4636, "low": 0.4636, "close": 0.4636, "volume": 74.1, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 0.4636, "high": 0.4636, "low": 0.4626, "close": 0.4633, "volume": 186.7, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 0.4627, "high": 0.465, "low": 0.4627, "close": 0.4639, "volume": 13815.7, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 0.4629, "high": 0.4646, "low": 0.4628, "close": 0.4637, "volume": 2318.9, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 0.4627, "high": 0.4683, "low": 0.4626, "close": 0.4644, "volume": 4869.2, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 0.4682, "high": 0.4706, "low": 0.4589, "close": 0.4643, "volume": 22516.9, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 0.4659, "high": 0.4741, "low": 0.4602, "close": 0.4618, "volume": 83836.0, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 0.4618, "high": 0.4618, "low": 0.4574, "close": 0.4602, "volume": 10649.4, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 0.4575, "high": 0.459, "low": 0.4529, "close": 0.4576, "volume": 9100.1, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 0.4565, "high": 0.4566, "low": 0.4529, "close": 0.4529, "volume": 521.2, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 0.455, "high": 0.455, "low": 0.4442, "close": 0.4453, "volume": 6416.4, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 0.4439, "high": 0.4441, "low": 0.4398, "close": 0.4403, "volume": 4046.2, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 0.4386, "high": 0.4387, "low": 0.4348, "close": 0.4364, "volume": 24511.7, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 0.4346, "high": 0.4346, "low": 0.4311, "close": 0.4312, "volume": 100194.6, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 0.4312, "high": 0.4333, "low": 0.4299, "close": 0.4318, "volume": 15501.8, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 0.4318, "high": 0.4318, "low": 0.4307, "close": 0.4318, "volume": 1069.8, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 0.4319, "high": 0.432, "low": 0.4277, "close": 0.4293, "volume": 6560.7, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 0.4288, "high": 0.4288, "low": 0.4254, "close": 0.4256, "volume": 2443.3, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 0.4265, "high": 0.4265, "low": 0.422, "close": 0.4227, "volume": 1295.1, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 0.4247, "high": 0.4247, "low": 0.4244, "close": 0.4244, "volume": 442.5, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 0.4248, "high": 0.4248, "low": 0.4223, "close": 0.4236, "volume": 35505.8, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 0.424, "high": 0.424, "low": 0.42, "close": 0.42, "volume": 13512.8, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 0.4199, "high": 0.4199, "low": 0.4145, "close": 0.4173, "volume": 7057.4, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 0.416, "high": 0.4163, "low": 0.4152, "close": 0.4152, "volume": 13016.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 0.4161, "high": 0.4161, "low": 0.4122, "close": 0.4133, "volume": 46777.7, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 0.4131, "high": 0.4215, "low": 0.4131, "close": 0.4156, "volume": 22666.4, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 0.4149, "high": 0.4151, "low": 0.4118, "close": 0.4137, "volume": 29644.7, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 0.4134, "high": 0.4142, "low": 0.411, "close": 0.4111, "volume": 47247.1, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 0.411, "high": 0.4175, "low": 0.4102, "close": 0.414, "volume": 9568.9, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 0.414, "high": 0.4217, "low": 0.414, "close": 0.4186, "volume": 3370.4, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 0.4192, "high": 0.4226, "low": 0.4192, "close": 0.4226, "volume": 109.4, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 0.4226, "high": 0.428, "low": 0.4224, "close": 0.4258, "volume": 9718.1, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 0.4262, "high": 0.4262, "low": 0.4213, "close": 0.4215, "volume": 646.2, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 0.4236, "high": 0.4253, "low": 0.4227, "close": 0.4253, "volume": 699.5, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 0.425, "high": 0.4272, "low": 0.4184, "close": 0.4184, "volume": 1923.3, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 0.4189, "high": 0.4238, "low": 0.4189, "close": 0.4226, "volume": 13777.3, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 0.4208, "high": 0.4241, "low": 0.4208, "close": 0.4236, "volume": 573.9, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 0.4237, "high": 0.4239, "low": 0.4211, "close": 0.423, "volume": 955.1, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 0.4226, "high": 0.4234, "low": 0.4207, "close": 0.4207, "volume": 3421.1, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 0.4215, "high": 0.4215, "low": 0.4201, "close": 0.4201, "volume": 384.9, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 0.4251, "high": 0.4292, "low": 0.4251, "close": 0.4263, "volume": 1404.1, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 0.4254, "high": 0.4273, "low": 0.4254, "close": 0.4273, "volume": 1895.6, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 0.4273, "high": 0.4273, "low": 0.4273, "close": 0.4273, "volume": 0.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 0.4237, "high": 0.4245, "low": 0.4222, "close": 0.4222, "volume": 3929.2, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 0.4222, "high": 0.4222, "low": 0.4222, "close": 0.4222, "volume": 0.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 0.4248, "high": 0.4248, "low": 0.4248, "close": 0.4248, "volume": 450.4, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 0.4241, "high": 0.4241, "low": 0.4237, "close": 0.424, "volume": 5471.4, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 0.4255, "high": 0.4255, "low": 0.4249, "close": 0.4254, "volume": 2880.8, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 0.4252, "high": 0.4259, "low": 0.4235, "close": 0.4246, "volume": 1741.4, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 0.4205, "high": 0.4205, "low": 0.4068, "close": 0.4068, "volume": 38896.8, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 0.4072, "high": 0.4103, "low": 0.4032, "close": 0.4057, "volume": 12797.8, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 0.4089, "high": 0.4093, "low": 0.4066, "close": 0.4093, "volume": 40693.1, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 0.4092, "high": 0.4155, "low": 0.4092, "close": 0.413, "volume": 5808.3, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 0.4124, "high": 0.4127, "low": 0.4111, "close": 0.4112, "volume": 867.1, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 0.4101, "high": 0.4117, "low": 0.4091, "close": 0.4097, "volume": 1706.1, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 0.4109, "high": 0.4109, "low": 0.4105, "close": 0.4105, "volume": 11554.0, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 0.4111, "high": 0.4111, "low": 0.4111, "close": 0.4111, "volume": 242.8, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 0.4111, "high": 0.4111, "low": 0.4085, "close": 0.4094, "volume": 662.8, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 0.4094, "high": 0.4109, "low": 0.4094, "close": 0.4101, "volume": 3301.8, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 0.4105, "high": 0.4105, "low": 0.4099, "close": 0.41, "volume": 3637.7, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 0.4117, "high": 0.4121, "low": 0.41, "close": 0.41, "volume": 645.8, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 0.4097, "high": 0.4107, "low": 0.4096, "close": 0.4107, "volume": 289.1, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 0.4099, "high": 0.4105, "low": 0.4091, "close": 0.4105, "volume": 1304.2, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 0.4115, "high": 0.4115, "low": 0.4105, "close": 0.4112, "volume": 2516.1, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 0.4094, "high": 0.4103, "low": 0.4084, "close": 0.4099, "volume": 700.9, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 0.4106, "high": 0.4106, "low": 0.4103, "close": 0.4105, "volume": 5248.3, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 0.4112, "high": 0.4117, "low": 0.4112, "close": 0.4117, "volume": 2415.9, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 0.4115, "high": 0.4115, "low": 0.4115, "close": 0.4115, "volume": 427.4, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 0.4117, "high": 0.4145, "low": 0.4117, "close": 0.4145, "volume": 3713.7, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 0.4145, "high": 0.4145, "low": 0.4145, "close": 0.4145, "volume": 0.0, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 0.4122, "high": 0.4129, "low": 0.4122, "close": 0.4129, "volume": 309.5, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 0.4112, "high": 0.412, "low": 0.4111, "close": 0.412, "volume": 2977.4, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 0.4138, "high": 0.4145, "low": 0.4132, "close": 0.4132, "volume": 632.3, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.4125, "volume": 4084.6, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 0.412, "high": 0.412, "low": 0.4098, "close": 0.4107, "volume": 1659.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 0.4111, "high": 0.4117, "low": 0.4099, "close": 0.4099, "volume": 223.0, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 0.4107, "high": 0.4111, "low": 0.41, "close": 0.41, "volume": 8101.5, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 0.4103, "high": 0.4103, "low": 0.4101, "close": 0.4101, "volume": 192.3, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 0.4099, "high": 0.4099, "low": 0.4065, "close": 0.4079, "volume": 2163.4, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 0.4099, "high": 0.4104, "low": 0.4081, "close": 0.4081, "volume": 5401.8, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 0.4104, "high": 0.4112, "low": 0.4095, "close": 0.4112, "volume": 1348.7, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 0.4111, "high": 0.4115, "low": 0.4095, "close": 0.4102, "volume": 1091.6, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 0.41, "high": 0.41, "low": 0.4098, "close": 0.4099, "volume": 126.1, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 0.4105, "high": 0.4105, "low": 0.4099, "close": 0.4099, "volume": 595.7, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 0.4097, "high": 0.4101, "low": 0.4096, "close": 0.4101, "volume": 731.8, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 0.4099, "high": 0.4099, "low": 0.4081, "close": 0.4081, "volume": 513.1, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 0.4069, "high": 0.4069, "low": 0.4069, "close": 0.4069, "volume": 6.1, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 0.4078, "high": 0.408, "low": 0.4078, "close": 0.408, "volume": 78.4, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 0.4081, "high": 0.4081, "low": 0.4081, "close": 0.4081, "volume": 3.5, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 0.4086, "high": 0.4086, "low": 0.4086, "close": 0.4086, "volume": 5.9, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 0.4066, "high": 0.4067, "low": 0.4058, "close": 0.4067, "volume": 820.8, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 0.407, "high": 0.407, "low": 0.4057, "close": 0.4057, "volume": 981.1, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 0.4062, "high": 0.4062, "low": 0.3984, "close": 0.404, "volume": 7275.6, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 0.4031, "high": 0.4042, "low": 0.4031, "close": 0.4042, "volume": 1217.3, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 0.4027, "high": 0.4027, "low": 0.4011, "close": 0.4011, "volume": 1428.3, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 0.4028, "high": 0.4028, "low": 0.3967, "close": 0.3994, "volume": 11138.1, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 0.4, "high": 0.4002, "low": 0.399, "close": 0.3992, "volume": 5892.4, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 0.3993, "high": 0.4015, "low": 0.3991, "close": 0.3991, "volume": 8848.0, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 0.399, "high": 0.399, "low": 0.3961, "close": 0.3961, "volume": 873.0, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 0.3982, "high": 0.3998, "low": 0.3982, "close": 0.3997, "volume": 23854.9, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 0.3981, "high": 0.3999, "low": 0.3972, "close": 0.3988, "volume": 5752.5, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 0.3987, "high": 0.3999, "low": 0.3975, "close": 0.3975, "volume": 4013.1, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 0.3968, "high": 0.3971, "low": 0.395, "close": 0.395, "volume": 4147.3, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 0.3974, "high": 0.3974, "low": 0.3941, "close": 0.3941, "volume": 125.6, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 0.3959, "high": 0.3975, "low": 0.3914, "close": 0.3975, "volume": 4869.2, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 0.3978, "high": 0.3994, "low": 0.3958, "close": 0.3971, "volume": 9346.2, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 0.3972, "high": 0.4024, "low": 0.3972, "close": 0.4009, "volume": 67173.2, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 0.4021, "high": 0.4065, "low": 0.4021, "close": 0.4065, "volume": 3636.6, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 0.4024, "high": 0.4024, "low": 0.4024, "close": 0.4024, "volume": 309.6, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 0.402, "high": 0.4032, "low": 0.402, "close": 0.4032, "volume": 51.7, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 0.4045, "high": 0.4052, "low": 0.4045, "close": 0.4052, "volume": 197.4, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 0.4041, "high": 0.4057, "low": 0.4034, "close": 0.4057, "volume": 3017.9, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 0.4044, "high": 0.4044, "low": 0.4027, "close": 0.4027, "volume": 1103.1, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 0.4027, "high": 0.4027, "low": 0.4027, "close": 0.4027, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 0.4026, "high": 0.4042, "low": 0.4017, "close": 0.4037, "volume": 2217.4, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 0.4033, "high": 0.4055, "low": 0.4033, "close": 0.4037, "volume": 1265.3, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 0.4047, "high": 0.4047, "low": 0.4025, "close": 0.4031, "volume": 1598.1, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 548.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 0.4028, "high": 0.4028, "low": 0.4008, "close": 0.4008, "volume": 1158.9, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 0.4016, "high": 0.4027, "low": 0.3918, "close": 0.3962, "volume": 174742.9, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 0.3964, "high": 0.402, "low": 0.383, "close": 0.3853, "volume": 71227.0, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 0.3839, "high": 0.3893, "low": 0.3813, "close": 0.3813, "volume": 16145.5, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 0.3835, "high": 0.3843, "low": 0.3794, "close": 0.3827, "volume": 14194.6, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 0.382, "high": 0.3826, "low": 0.3776, "close": 0.3826, "volume": 6000.9, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 0.3835, "high": 0.3876, "low": 0.3835, "close": 0.3849, "volume": 8360.1, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 0.3841, "high": 0.3841, "low": 0.3804, "close": 0.3821, "volume": 24351.4, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 0.3815, "high": 0.3835, "low": 0.381, "close": 0.3835, "volume": 54741.5, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 0.3838, "high": 0.3838, "low": 0.3829, "close": 0.3829, "volume": 23.9, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 0.3854, "high": 0.3881, "low": 0.3854, "close": 0.3881, "volume": 1385.5, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 0.3881, "high": 0.3901, "low": 0.3837, "close": 0.3837, "volume": 1699.7, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 0.3838, "high": 0.3848, "low": 0.3837, "close": 0.3841, "volume": 6795.0, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 0.3839, "high": 0.3851, "low": 0.3825, "close": 0.3825, "volume": 2792.0, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 0.3826, "high": 0.3826, "low": 0.3806, "close": 0.3807, "volume": 3832.5, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 0.3823, "high": 0.3825, "low": 0.3782, "close": 0.3815, "volume": 3227.8, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 0.3787, "high": 0.3826, "low": 0.3787, "close": 0.3826, "volume": 453.4, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 0.3825, "high": 0.3836, "low": 0.3825, "close": 0.3831, "volume": 1166.3, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 0.38, "high": 0.3805, "low": 0.3799, "close": 0.3805, "volume": 583.2, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 0.3817, "high": 0.3817, "low": 0.3817, "close": 0.3817, "volume": 70.0, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 0.3806, "high": 0.3806, "low": 0.3806, "close": 0.3806, "volume": 2674.9, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 0.382, "high": 0.3901, "low": 0.382, "close": 0.3881, "volume": 1697.1, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 0.3876, "high": 0.3876, "low": 0.3876, "close": 0.3876, "volume": 968.8, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 0.3878, "high": 0.3878, "low": 0.3872, "close": 0.3872, "volume": 1141.2, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 0.3864, "high": 0.39, "low": 0.3825, "close": 0.3828, "volume": 11839.8, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 0.3817, "high": 0.3891, "low": 0.3787, "close": 0.3891, "volume": 15719.3, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 0.3838, "high": 0.3913, "low": 0.3831, "close": 0.3913, "volume": 18568.7, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 0.3892, "high": 0.39, "low": 0.3864, "close": 0.3888, "volume": 3136.0, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 0.3863, "high": 0.3863, "low": 0.3848, "close": 0.3848, "volume": 737.5, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 0.3844, "high": 0.3893, "low": 0.3844, "close": 0.3893, "volume": 5118.5, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 0.3885, "high": 0.3885, "low": 0.3874, "close": 0.3874, "volume": 173.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 0.3867, "high": 0.3875, "low": 0.3867, "close": 0.3875, "volume": 381.2, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 0.3858, "high": 0.3869, "low": 0.3853, "close": 0.3869, "volume": 1049.6, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 0.3869, "high": 0.3869, "low": 0.3862, "close": 0.3862, "volume": 540.6, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 0.3852, "high": 0.3852, "low": 0.3848, "close": 0.3848, "volume": 250.4, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 0.3856, "high": 0.3856, "low": 0.3828, "close": 0.3832, "volume": 838.5, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 0.3865, "high": 0.3866, "low": 0.3847, "close": 0.3847, "volume": 149.8, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 0.3847, "high": 0.385, "low": 0.3825, "close": 0.3832, "volume": 1513.4, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 0.3855, "high": 0.3862, "low": 0.3833, "close": 0.3833, "volume": 39998.7, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 0.3839, "high": 0.3839, "low": 0.3798, "close": 0.3816, "volume": 98506.8, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 0.3813, "high": 0.3813, "low": 0.3786, "close": 0.3786, "volume": 3632.7, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.3813, "volume": 2660.4, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 0.3802, "high": 0.3802, "low": 0.3797, "close": 0.3797, "volume": 265.6, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 0.379, "high": 0.3792, "low": 0.379, "close": 0.3791, "volume": 3141.9, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 0.3783, "high": 0.3783, "low": 0.3769, "close": 0.3774, "volume": 1651.2, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 0.3781, "high": 0.3788, "low": 0.3781, "close": 0.3788, "volume": 153.7, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 0.3794, "high": 0.3794, "low": 0.3793, "close": 0.3793, "volume": 2064.6, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 0.3821, "high": 0.3824, "low": 0.3806, "close": 0.381, "volume": 1351.6, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 0.3795, "high": 0.3847, "low": 0.3788, "close": 0.3847, "volume": 14317.6, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 0.3853, "high": 0.3951, "low": 0.3787, "close": 0.3951, "volume": 7177.3, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 0.3952, "high": 0.3997, "low": 0.3812, "close": 0.3819, "volume": 28285.5, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 0.3842, "high": 0.3842, "low": 0.3708, "close": 0.3753, "volume": 45177.9, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 0.3745, "high": 0.3752, "low": 0.3687, "close": 0.3687, "volume": 35984.3, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 0.3721, "high": 0.3727, "low": 0.3669, "close": 0.3669, "volume": 2136.0, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 0.3665, "high": 0.3675, "low": 0.3643, "close": 0.3672, "volume": 8963.3, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 0.3695, "high": 0.3709, "low": 0.3675, "close": 0.3699, "volume": 2290.0, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 0.3688, "high": 0.3688, "low": 0.3648, "close": 0.3648, "volume": 23041.5, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 0.3656, "high": 0.369, "low": 0.3656, "close": 0.3669, "volume": 3021.7, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 0.3672, "high": 0.3672, "low": 0.3657, "close": 0.3666, "volume": 10103.6, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 0.3668, "high": 0.3674, "low": 0.3658, "close": 0.3671, "volume": 3418.3, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 0.3668, "high": 0.3668, "low": 0.3637, "close": 0.3655, "volume": 2117.9, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 0.3645, "high": 0.3686, "low": 0.3643, "close": 0.3661, "volume": 52831.8, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 0.3674, "high": 0.3674, "low": 0.3639, "close": 0.365, "volume": 6789.9, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 0.3659, "high": 0.3665, "low": 0.3651, "close": 0.3654, "volume": 55029.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.361, "volume": 2046.7, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 0.3617, "high": 0.3617, "low": 0.361, "close": 0.361, "volume": 308.9, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 0.3627, "high": 0.3627, "low": 0.3621, "close": 0.3621, "volume": 896.4, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 0.364, "high": 0.364, "low": 0.3634, "close": 0.3634, "volume": 760.7, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 0.3618, "high": 0.3618, "low": 0.3618, "close": 0.3618, "volume": 1350.4, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 0.3642, "high": 0.3654, "low": 0.3642, "close": 0.3654, "volume": 85.6, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 0.3644, "high": 0.3644, "low": 0.3644, "close": 0.3644, "volume": 646.8, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 0.3642, "high": 0.3642, "low": 0.3642, "close": 0.3642, "volume": 119.8, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 0.3668, "high": 0.3775, "low": 0.3668, "close": 0.3758, "volume": 84049.5, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 0.3778, "high": 0.3783, "low": 0.3694, "close": 0.3698, "volume": 9050.1, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 0.3705, "high": 0.376, "low": 0.3687, "close": 0.3747, "volume": 119317.2, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 0.3735, "high": 0.3735, "low": 0.3712, "close": 0.3715, "volume": 1147.9, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 0.3694, "high": 0.3694, "low": 0.351, "close": 0.3584, "volume": 42503.2, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 0.3585, "high": 0.3613, "low": 0.3549, "close": 0.3549, "volume": 6064.9, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 0.3549, "high": 0.3549, "low": 0.3475, "close": 0.3489, "volume": 23475.7, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 0.3489, "high": 0.3502, "low": 0.3489, "close": 0.3502, "volume": 163091.0, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 0.3485, "high": 0.3541, "low": 0.3485, "close": 0.3541, "volume": 4026.9, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 0.3548, "high": 0.3548, "low": 0.3536, "close": 0.3543, "volume": 2157.4, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 0.3524, "high": 0.3524, "low": 0.3519, "close": 0.3519, "volume": 128.8, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 0.3512, "high": 0.3527, "low": 0.3488, "close": 0.3509, "volume": 4891.7, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 0.3486, "high": 0.3489, "low": 0.3471, "close": 0.3476, "volume": 7145.2, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 0.3481, "high": 0.3497, "low": 0.3481, "close": 0.3488, "volume": 8539.6, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 0.3509, "high": 0.3626, "low": 0.3509, "close": 0.3607, "volume": 3359.1, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 0.3605, "high": 0.3621, "low": 0.3605, "close": 0.3619, "volume": 660.5, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 0.3599, "high": 0.3612, "low": 0.3595, "close": 0.3612, "volume": 64411.2, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 0.3607, "high": 0.3631, "low": 0.3605, "close": 0.3631, "volume": 711.9, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 0.364, "high": 0.3697, "low": 0.364, "close": 0.3657, "volume": 45466.2, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 0.3669, "high": 0.3669, "low": 0.3669, "close": 0.3669, "volume": 27.3, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 0.3659, "high": 0.3659, "low": 0.3659, "close": 0.3659, "volume": 1242.3, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 0.3664, "high": 0.3664, "low": 0.3664, "close": 0.3664, "volume": 276.9, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 0.366, "high": 0.3663, "low": 0.366, "close": 0.3663, "volume": 272.6, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 0.3663, "high": 0.3663, "low": 0.3663, "close": 0.3663, "volume": 0.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 0.3679, "high": 0.3679, "low": 0.3661, "close": 0.3665, "volume": 1727.2, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 0.3677, "high": 0.3729, "low": 0.3668, "close": 0.372, "volume": 4407.0, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 0.3736, "high": 0.3779, "low": 0.3705, "close": 0.3717, "volume": 9680.9, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 0.3721, "high": 0.379, "low": 0.3721, "close": 0.379, "volume": 657.2, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 0.3768, "high": 0.3774, "low": 0.3695, "close": 0.3695, "volume": 3343.6, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 0.3694, "high": 0.3736, "low": 0.3694, "close": 0.3736, "volume": 179.5, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 0.374, "high": 0.38, "low": 0.374, "close": 0.3798, "volume": 2805.3, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 0.3786, "high": 0.3794, "low": 0.3786, "close": 0.3794, "volume": 42.7, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 0.3794, "high": 0.3794, "low": 0.3794, "close": 0.3794, "volume": 0.0, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 0.3757, "high": 0.3758, "low": 0.3757, "close": 0.3758, "volume": 463.6, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 0.3767, "high": 0.3774, "low": 0.3766, "close": 0.3771, "volume": 15808.6, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 0.3764, "high": 0.3774, "low": 0.3759, "close": 0.3761, "volume": 38214.2, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 0.3766, "high": 0.3766, "low": 0.3749, "close": 0.3749, "volume": 1281.8, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 0.3744, "high": 0.3744, "low": 0.3744, "close": 0.3744, "volume": 1264.5, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 0.3748, "high": 0.3749, "low": 0.3743, "close": 0.3747, "volume": 734.1, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 0.3744, "high": 0.3744, "low": 0.3727, "close": 0.3727, "volume": 3014.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 0.3727, "high": 0.3727, "low": 0.3727, "close": 0.3727, "volume": 0.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 0.3736, "high": 0.3738, "low": 0.3735, "close": 0.3736, "volume": 1062.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 0.3729, "high": 0.3747, "low": 0.3729, "close": 0.3747, "volume": 618.2, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 0.3779, "high": 0.3779, "low": 0.3773, "close": 0.3773, "volume": 158.5, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 0.3776, "high": 0.3797, "low": 0.3776, "close": 0.3797, "volume": 1379.9, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 0.3797, "high": 0.3797, "low": 0.3797, "close": 0.3797, "volume": 0.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 0.3783, "high": 0.3783, "low": 0.3773, "close": 0.3781, "volume": 212.3, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 0.3765, "high": 0.3765, "low": 0.3765, "close": 0.3765, "volume": 4.9, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 0.3774, "high": 0.3777, "low": 0.3747, "close": 0.3762, "volume": 5821.1, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 0.3761, "high": 0.3769, "low": 0.3761, "close": 0.3769, "volume": 211.7, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 0.3789, "high": 0.3789, "low": 0.3789, "close": 0.3789, "volume": 4200.0, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 0.3768, "high": 0.3768, "low": 0.3766, "close": 0.3766, "volume": 1328.9, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 0.3766, "high": 0.3766, "low": 0.3766, "close": 0.3766, "volume": 131.6, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 29.1, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 0.3753, "high": 0.3753, "low": 0.3753, "close": 0.3753, "volume": 79.2, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 0.3756, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 4435.3, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 0.3755, "high": 0.3755, "low": 0.3755, "close": 0.3755, "volume": 67.3, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 0.3755, "high": 0.3755, "low": 0.3755, "close": 0.3755, "volume": 0.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 0.3737, "high": 0.3738, "low": 0.3728, "close": 0.3728, "volume": 1985.4, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 0.3733, "high": 0.374, "low": 0.3718, "close": 0.372, "volume": 3829.4, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 0.3726, "high": 0.3726, "low": 0.3703, "close": 0.3707, "volume": 2648.8, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 0.3699, "high": 0.3704, "low": 0.3679, "close": 0.3679, "volume": 1246.5, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 0.3687, "high": 0.3699, "low": 0.3686, "close": 0.3698, "volume": 2029.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 0.3692, "high": 0.3694, "low": 0.3679, "close": 0.3685, "volume": 5491.2, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 0.3683, "high": 0.3683, "low": 0.3683, "close": 0.3683, "volume": 35.7, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 0.3683, "high": 0.3688, "low": 0.3676, "close": 0.3679, "volume": 4002.5, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 0.3675, "high": 0.3675, "low": 0.3675, "close": 0.3675, "volume": 86.3, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 0.3676, "high": 0.3703, "low": 0.3669, "close": 0.3695, "volume": 1161.6, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 0.3701, "high": 0.3748, "low": 0.3701, "close": 0.3739, "volume": 4117.4, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 0.3742, "high": 0.3742, "low": 0.3742, "close": 0.3742, "volume": 45.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 0.3742, "high": 0.3742, "low": 0.3742, "close": 0.3742, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 0.3711, "high": 0.3719, "low": 0.3675, "close": 0.3682, "volume": 1870.8, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 0.3661, "high": 0.3661, "low": 0.3581, "close": 0.359, "volume": 19398.1, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 0.3607, "high": 0.3613, "low": 0.3607, "close": 0.3613, "volume": 1387.9, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 0.361, "high": 0.361, "low": 0.3599, "close": 0.3599, "volume": 34.9, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 0.3631, "high": 0.3631, "low": 0.3631, "close": 0.3631, "volume": 88.2, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 0.3649, "high": 0.3653, "low": 0.3633, "close": 0.3633, "volume": 5730.6, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 0.3624, "high": 0.3625, "low": 0.3618, "close": 0.3625, "volume": 187.1, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 0.3646, "high": 0.3646, "low": 0.3645, "close": 0.3645, "volume": 1274.8, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 0.3647, "high": 0.3647, "low": 0.3616, "close": 0.3616, "volume": 6596.9, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 0.362, "high": 0.3738, "low": 0.3612, "close": 0.3628, "volume": 179666.5, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 0.3628, "high": 0.3655, "low": 0.3614, "close": 0.3655, "volume": 11315.8, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 0.3663, "high": 0.3704, "low": 0.3663, "close": 0.3665, "volume": 1862.0, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 0.3675, "high": 0.3745, "low": 0.3666, "close": 0.3686, "volume": 15359.4, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 0.3682, "high": 0.3728, "low": 0.3675, "close": 0.3675, "volume": 5065.3, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 0.3671, "high": 0.3671, "low": 0.3626, "close": 0.3655, "volume": 2463.4, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 0.3655, "high": 0.3686, "low": 0.3655, "close": 0.3674, "volume": 160.3, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 0.3683, "high": 0.3683, "low": 0.3671, "close": 0.3682, "volume": 27.5, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 0.367, "high": 0.3674, "low": 0.366, "close": 0.3672, "volume": 2048.0, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 0.3659, "high": 0.3679, "low": 0.3653, "close": 0.3677, "volume": 2367.5, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 0.3672, "high": 0.3672, "low": 0.3672, "close": 0.3672, "volume": 67.9, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 0.3698, "high": 0.3717, "low": 0.3697, "close": 0.3717, "volume": 601.4, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 0.3688, "high": 0.3692, "low": 0.3688, "close": 0.3692, "volume": 589.6, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 0.3692, "high": 0.3692, "low": 0.3692, "close": 0.3692, "volume": 0.0, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 0.3696, "high": 0.3709, "low": 0.3696, "close": 0.3709, "volume": 175.3, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 0.3722, "high": 0.376, "low": 0.3722, "close": 0.3724, "volume": 603.9, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 0.3737, "high": 0.374, "low": 0.3728, "close": 0.3728, "volume": 176.9, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 0.3744, "high": 0.3769, "low": 0.3728, "close": 0.3769, "volume": 4130.9, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 0.3778, "high": 0.3815, "low": 0.3749, "close": 0.3804, "volume": 7485.4, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 0.3804, "high": 0.3809, "low": 0.3781, "close": 0.3788, "volume": 3013.3, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 0.3768, "high": 0.3796, "low": 0.3754, "close": 0.3796, "volume": 14639.8, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 0.3775, "high": 0.3793, "low": 0.3768, "close": 0.3768, "volume": 5296.9, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 0.3756, "high": 0.3756, "low": 0.3681, "close": 0.3681, "volume": 5564.0, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 0.3704, "high": 0.3704, "low": 0.3661, "close": 0.3687, "volume": 1220.7, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 0.3695, "high": 0.3722, "low": 0.3691, "close": 0.3707, "volume": 1505.7, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 0.3702, "high": 0.3723, "low": 0.3699, "close": 0.3717, "volume": 5410.7, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 0.3721, "high": 0.3721, "low": 0.3706, "close": 0.3713, "volume": 10041.6, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 0.3709, "high": 0.3742, "low": 0.3709, "close": 0.3727, "volume": 1849.2, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 0.3705, "high": 0.371, "low": 0.3693, "close": 0.371, "volume": 2587.4, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 0.371, "high": 0.3713, "low": 0.3678, "close": 0.3678, "volume": 8662.5, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 0.3681, "high": 0.3689, "low": 0.366, "close": 0.3689, "volume": 1695.1, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 0.3681, "high": 0.3682, "low": 0.367, "close": 0.3672, "volume": 2517.7, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 0.367, "high": 0.367, "low": 0.363, "close": 0.3659, "volume": 2447.5, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 0.3659, "high": 0.3659, "low": 0.3639, "close": 0.3645, "volume": 2084.6, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 0.3654, "high": 0.3654, "low": 0.3654, "close": 0.3654, "volume": 27.3, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 0.3654, "high": 0.3654, "low": 0.3654, "close": 0.3654, "volume": 0.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 0.3637, "high": 0.3648, "low": 0.3623, "close": 0.3643, "volume": 5826.5, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 0.3638, "high": 0.3667, "low": 0.3638, "close": 0.3665, "volume": 441.8, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 0.3674, "high": 0.3685, "low": 0.3674, "close": 0.3685, "volume": 1147.9, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 0.3663, "high": 0.3663, "low": 0.3646, "close": 0.3646, "volume": 1661.7, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 0.3647, "high": 0.3651, "low": 0.3605, "close": 0.3611, "volume": 7938.6, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 0.3627, "high": 0.3627, "low": 0.3554, "close": 0.3579, "volume": 15716.3, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 0.3582, "high": 0.3622, "low": 0.3569, "close": 0.3612, "volume": 10390.0, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 0.3606, "high": 0.3649, "low": 0.3602, "close": 0.364, "volume": 19972.0, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 0.3633, "high": 0.3633, "low": 0.3603, "close": 0.3603, "volume": 2415.8, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 0.3607, "high": 0.3645, "low": 0.3607, "close": 0.3638, "volume": 1837.5, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 0.3637, "high": 0.3637, "low": 0.3624, "close": 0.3624, "volume": 16.4, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 0.361, "high": 0.3654, "low": 0.361, "close": 0.3654, "volume": 3982.9, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 0.3618, "high": 0.3639, "low": 0.3618, "close": 0.3639, "volume": 534.3, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 0.3642, "high": 0.3642, "low": 0.3621, "close": 0.3621, "volume": 1521.1, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 0.3621, "high": 0.3621, "low": 0.3621, "close": 0.3621, "volume": 631.4, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 0.3639, "high": 0.3639, "low": 0.3623, "close": 0.3633, "volume": 334.1, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 0.3649, "high": 0.3649, "low": 0.3642, "close": 0.3642, "volume": 54.6, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 0.3619, "high": 0.3619, "low": 0.3585, "close": 0.3585, "volume": 2674.5, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 0.359, "high": 0.36, "low": 0.3572, "close": 0.36, "volume": 1605.7, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 0.3607, "high": 0.3608, "low": 0.3607, "close": 0.3607, "volume": 554.9, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 0.357, "high": 0.357, "low": 0.3559, "close": 0.3559, "volume": 2092.4, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 0.3552, "high": 0.3573, "low": 0.3547, "close": 0.3573, "volume": 1643.0, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 0.3573, "high": 0.3573, "low": 0.3573, "close": 0.3573, "volume": 94.8, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 0.3564, "high": 0.3564, "low": 0.3546, "close": 0.3546, "volume": 1365.5, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 0.356, "high": 0.3565, "low": 0.356, "close": 0.3565, "volume": 462.0, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 0.3565, "high": 0.3565, "low": 0.3565, "close": 0.3565, "volume": 0.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 0.3573, "high": 0.3592, "low": 0.3573, "close": 0.3592, "volume": 387.3, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 183.9, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 0.358, "high": 0.358, "low": 0.3569, "close": 0.3572, "volume": 194.6, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 0.3559, "high": 0.3567, "low": 0.3521, "close": 0.3546, "volume": 8607.4, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 0.354, "high": 0.3567, "low": 0.3534, "close": 0.3559, "volume": 1669.9, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 0.3567, "high": 0.3576, "low": 0.3567, "close": 0.3575, "volume": 201.4, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 326.7, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 0.3556, "high": 0.3565, "low": 0.3547, "close": 0.3559, "volume": 529.9, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 0.3562, "high": 0.3562, "low": 0.356, "close": 0.356, "volume": 955.6, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 0.3562, "high": 0.3563, "low": 0.3562, "close": 0.3563, "volume": 153.8, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 0.355, "high": 0.3565, "low": 0.355, "close": 0.3565, "volume": 673.3, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 0.3572, "high": 0.3582, "low": 0.3568, "close": 0.3582, "volume": 6968.3, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 0.3574, "high": 0.3575, "low": 0.3559, "close": 0.3566, "volume": 12914.1, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 0.3572, "high": 0.3572, "low": 0.3554, "close": 0.356, "volume": 942.2, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 0.3556, "high": 0.3576, "low": 0.3556, "close": 0.3576, "volume": 1853.3, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 0.3573, "high": 0.3604, "low": 0.3566, "close": 0.3604, "volume": 551.8, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 0.3605, "high": 0.3606, "low": 0.3605, "close": 0.3606, "volume": 1028.9, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 0.3604, "high": 0.361, "low": 0.3604, "close": 0.3605, "volume": 1432.8, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 0.3605, "high": 0.3605, "low": 0.3605, "close": 0.3605, "volume": 0.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 0.3605, "high": 0.3605, "low": 0.3605, "close": 0.3605, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 0.3586, "high": 0.3586, "low": 0.3586, "close": 0.3586, "volume": 31.7, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 0.361, "high": 0.361, "low": 0.3577, "close": 0.3577, "volume": 3106.3, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 0.3566, "high": 0.3568, "low": 0.3566, "close": 0.3567, "volume": 1280.5, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 0.3562, "high": 0.3562, "low": 0.3499, "close": 0.3499, "volume": 7543.8, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 0.3502, "high": 0.3518, "low": 0.35, "close": 0.351, "volume": 1645.8, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 0.3508, "high": 0.3514, "low": 0.3508, "close": 0.3514, "volume": 1680.9, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 0.3516, "high": 0.3517, "low": 0.35, "close": 0.3517, "volume": 1808.1, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 0.3508, "high": 0.3514, "low": 0.3503, "close": 0.351, "volume": 3920.1, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 0.3514, "high": 0.3585, "low": 0.3507, "close": 0.3579, "volume": 482904.9, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 0.3574, "high": 0.3579, "low": 0.3537, "close": 0.3545, "volume": 1476.4, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 0.3539, "high": 0.3542, "low": 0.3538, "close": 0.354, "volume": 51259.2, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 0.3564, "high": 0.3586, "low": 0.3557, "close": 0.3586, "volume": 3697.6, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 0.358, "high": 0.3595, "low": 0.358, "close": 0.3595, "volume": 512.2, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 0.3594, "high": 0.3596, "low": 0.3571, "close": 0.3574, "volume": 3313.6, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 0.3578, "high": 0.3581, "low": 0.3578, "close": 0.3581, "volume": 1033.2, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 0.3567, "high": 0.3567, "low": 0.341, "close": 0.3476, "volume": 21351.0, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 0.3469, "high": 0.3469, "low": 0.3421, "close": 0.3433, "volume": 1075.2, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 0.3449, "high": 0.3449, "low": 0.3419, "close": 0.3424, "volume": 5044.8, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 0.3448, "high": 0.346, "low": 0.3448, "close": 0.3459, "volume": 1222.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 0.3459, "high": 0.3581, "low": 0.3459, "close": 0.3546, "volume": 12909.1, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 0.3559, "high": 0.3559, "low": 0.3522, "close": 0.3522, "volume": 1210.9, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 0.3537, "high": 0.3545, "low": 0.3514, "close": 0.3532, "volume": 628.4, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 0.3532, "high": 0.3532, "low": 0.3532, "close": 0.3532, "volume": 0.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 0.356, "high": 0.3564, "low": 0.354, "close": 0.354, "volume": 136.0, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 0.3538, "high": 0.3538, "low": 0.3518, "close": 0.3518, "volume": 1390.7, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 0.3542, "high": 0.3542, "low": 0.3542, "close": 0.3542, "volume": 281.9, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 0.3541, "high": 0.3544, "low": 0.354, "close": 0.3544, "volume": 3739.3, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 0.3556, "high": 0.3557, "low": 0.3556, "close": 0.3557, "volume": 91.2, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 0.3554, "high": 0.3554, "low": 0.3554, "close": 0.3554, "volume": 182.8, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 0.3554, "high": 0.3554, "low": 0.3554, "close": 0.3554, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 0.3575, "high": 0.3576, "low": 0.356, "close": 0.357, "volume": 907.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 0.3572, "high": 0.3572, "low": 0.3494, "close": 0.3507, "volume": 3293.9, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 0.3482, "high": 0.3503, "low": 0.3462, "close": 0.3468, "volume": 5015.1, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 0.3474, "high": 0.3477, "low": 0.3452, "close": 0.3452, "volume": 36547.8, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 0.3444, "high": 0.3482, "low": 0.3444, "close": 0.3482, "volume": 12548.8, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 0.3492, "high": 0.3501, "low": 0.3487, "close": 0.3497, "volume": 212538.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 0.3498, "high": 0.3507, "low": 0.3498, "close": 0.3507, "volume": 248.1, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 0.3501, "high": 0.3501, "low": 0.3493, "close": 0.3494, "volume": 142.5, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 0.3506, "high": 0.3506, "low": 0.3495, "close": 0.3495, "volume": 2331.8, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 0.3501, "high": 0.3501, "low": 0.3491, "close": 0.3499, "volume": 13335.6, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 0.3499, "high": 0.3504, "low": 0.3499, "close": 0.3504, "volume": 1347.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 0.3494, "high": 0.3508, "low": 0.3494, "close": 0.3508, "volume": 1540.1, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 0.3512, "high": 0.3519, "low": 0.3512, "close": 0.3516, "volume": 18347.7, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 0.3524, "high": 0.3531, "low": 0.3511, "close": 0.353, "volume": 529.4, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 0.3532, "high": 0.3556, "low": 0.3517, "close": 0.3551, "volume": 1023.2, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 0.3548, "high": 0.3548, "low": 0.3526, "close": 0.3526, "volume": 2097.0, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 0.353, "high": 0.3537, "low": 0.352, "close": 0.352, "volume": 642.2, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 0.3534, "high": 0.3534, "low": 0.3534, "close": 0.3534, "volume": 1213.4, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 0.3541, "high": 0.3541, "low": 0.3541, "close": 0.3541, "volume": 2275.1, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 0.3534, "high": 0.3541, "low": 0.3532, "close": 0.3532, "volume": 168.3, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 0.3533, "high": 0.354, "low": 0.3533, "close": 0.354, "volume": 1753.2, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 0.3541, "high": 0.3541, "low": 0.3533, "close": 0.3533, "volume": 2070.6, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 0.3545, "high": 0.3549, "low": 0.3545, "close": 0.3549, "volume": 139.4, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 0.3552, "high": 0.3585, "low": 0.3552, "close": 0.3575, "volume": 22989.5, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 0.357, "high": 0.357, "low": 0.357, "close": 0.357, "volume": 1216.8, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 0.3558, "high": 0.3565, "low": 0.3556, "close": 0.3556, "volume": 501.7, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 0.3567, "high": 0.3572, "low": 0.3565, "close": 0.3572, "volume": 112232.4, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 0.3576, "high": 0.3576, "low": 0.3576, "close": 0.3576, "volume": 27.9, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 0.3562, "high": 0.3569, "low": 0.3559, "close": 0.3566, "volume": 23511.6, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 0.3571, "high": 0.3572, "low": 0.3571, "close": 0.3572, "volume": 13.5, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 0.3568, "high": 0.358, "low": 0.3568, "close": 0.358, "volume": 502.6, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 0.3587, "high": 0.3699, "low": 0.3587, "close": 0.3614, "volume": 10753.1, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 0.3621, "high": 0.3652, "low": 0.3621, "close": 0.3638, "volume": 6624.1, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 0.3641, "high": 0.3668, "low": 0.3638, "close": 0.3648, "volume": 4476.1, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 0.3655, "high": 0.3705, "low": 0.3655, "close": 0.3691, "volume": 118615.7, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 0.3709, "high": 0.371, "low": 0.3683, "close": 0.3691, "volume": 14974.6, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 0.3702, "high": 0.3704, "low": 0.368, "close": 0.369, "volume": 1831.4, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 0.3694, "high": 0.3713, "low": 0.3694, "close": 0.3702, "volume": 398.3, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 0.3696, "high": 0.3703, "low": 0.3693, "close": 0.3703, "volume": 181.1, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 0.3702, "high": 0.3706, "low": 0.3702, "close": 0.3706, "volume": 50.8, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 0.3708, "high": 0.3723, "low": 0.3702, "close": 0.3717, "volume": 2521.5, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 0.3705, "high": 0.3775, "low": 0.3705, "close": 0.3759, "volume": 3446.1, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 0.3748, "high": 0.3748, "low": 0.3747, "close": 0.3747, "volume": 300.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 0.3741, "high": 0.3741, "low": 0.3741, "close": 0.3741, "volume": 42.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 0.3732, "high": 0.3732, "low": 0.3704, "close": 0.3708, "volume": 4345.7, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 0.3714, "high": 0.3714, "low": 0.3708, "close": 0.3708, "volume": 203.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 0.3704, "high": 0.3718, "low": 0.3704, "close": 0.3718, "volume": 1145.6, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 0.3711, "high": 0.3711, "low": 0.3711, "close": 0.3711, "volume": 953.5, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 0.3694, "high": 0.3699, "low": 0.3694, "close": 0.3699, "volume": 31695.7, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 0.3708, "high": 0.3712, "low": 0.3708, "close": 0.3712, "volume": 3275.4, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 0.3718, "high": 0.3718, "low": 0.3718, "close": 0.3718, "volume": 18.8, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 0.3703, "high": 0.3707, "low": 0.3695, "close": 0.3697, "volume": 3286.5, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 0.3712, "high": 0.3712, "low": 0.3712, "close": 0.3712, "volume": 67.2, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 0.3699, "high": 0.3699, "low": 0.3621, "close": 0.3627, "volume": 27479.6, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 0.3642, "high": 0.3642, "low": 0.3642, "close": 0.3642, "volume": 68.6, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 0.3624, "high": 0.3632, "low": 0.3624, "close": 0.3632, "volume": 1550.5, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 0.3631, "high": 0.3641, "low": 0.3631, "close": 0.3631, "volume": 3329.5, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 0.3631, "high": 0.3665, "low": 0.3631, "close": 0.3665, "volume": 67.7, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 0.3652, "high": 0.3686, "low": 0.3652, "close": 0.3684, "volume": 4767.2, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 0.3686, "high": 0.3741, "low": 0.3683, "close": 0.3728, "volume": 10534.9, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 0.3696, "high": 0.3745, "low": 0.3696, "close": 0.3745, "volume": 1748.4, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 0.3749, "high": 0.3796, "low": 0.3749, "close": 0.3772, "volume": 5934.5, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 0.3774, "high": 0.3822, "low": 0.3774, "close": 0.3819, "volume": 15578.3, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 0.3814, "high": 0.3843, "low": 0.381, "close": 0.3819, "volume": 11799.8, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 0.3812, "high": 0.3834, "low": 0.3804, "close": 0.381, "volume": 22575.0, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 0.3787, "high": 0.3798, "low": 0.3768, "close": 0.3768, "volume": 17839.4, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 0.3762, "high": 0.3762, "low": 0.3743, "close": 0.3756, "volume": 1224.8, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 0.3756, "high": 0.3756, "low": 0.3756, "close": 0.3756, "volume": 63.1, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 0.3763, "high": 0.3763, "low": 0.3681, "close": 0.3695, "volume": 4832.6, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 0.3713, "high": 0.3713, "low": 0.3713, "close": 0.3713, "volume": 96.9, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 0.3713, "high": 0.3713, "low": 0.3713, "close": 0.3713, "volume": 0.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 0.3686, "high": 0.3686, "low": 0.3626, "close": 0.3643, "volume": 2942.0, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 0.3652, "high": 0.3652, "low": 0.3636, "close": 0.3636, "volume": 1090.6, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 0.3643, "high": 0.3686, "low": 0.3643, "close": 0.3654, "volume": 4103.0, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 0.3653, "high": 0.3659, "low": 0.3647, "close": 0.3656, "volume": 1822.7, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 0.3655, "high": 0.3655, "low": 0.3598, "close": 0.3606, "volume": 18032.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 0.3605, "high": 0.3605, "low": 0.3583, "close": 0.3604, "volume": 7294.6, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 0.3599, "high": 0.3599, "low": 0.3549, "close": 0.3549, "volume": 8535.8, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 0.3554, "high": 0.3575, "low": 0.3531, "close": 0.3531, "volume": 1567.5, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 0.3528, "high": 0.3532, "low": 0.351, "close": 0.351, "volume": 861.4, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 0.3534, "high": 0.3537, "low": 0.3521, "close": 0.3521, "volume": 1117.9, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 0.3549, "high": 0.3553, "low": 0.3549, "close": 0.3553, "volume": 57.8, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 0.3543, "high": 0.3543, "low": 0.3528, "close": 0.353, "volume": 7844.2, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 0.3534, "high": 0.3549, "low": 0.3526, "close": 0.3546, "volume": 8806.3, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 0.3527, "high": 0.3554, "low": 0.3522, "close": 0.353, "volume": 15552.3, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 0.3525, "high": 0.3525, "low": 0.3491, "close": 0.3506, "volume": 1516.4, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 0.3509, "high": 0.3524, "low": 0.3509, "close": 0.3518, "volume": 3082.9, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 0.353, "high": 0.353, "low": 0.3528, "close": 0.3528, "volume": 113.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 0.3523, "high": 0.3523, "low": 0.3513, "close": 0.3514, "volume": 7302.3, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 0.3514, "high": 0.3518, "low": 0.3514, "close": 0.3518, "volume": 156.3, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 0.3529, "high": 0.3537, "low": 0.3528, "close": 0.3537, "volume": 212.5, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 0.354, "high": 0.3566, "low": 0.354, "close": 0.3556, "volume": 3951.3, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 0.355, "high": 0.3556, "low": 0.3548, "close": 0.3556, "volume": 5666.3, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 0.3555, "high": 0.3555, "low": 0.3545, "close": 0.3545, "volume": 520.9, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 0.3545, "high": 0.3545, "low": 0.3545, "close": 0.3545, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 0.3539, "high": 0.3571, "low": 0.3533, "close": 0.3539, "volume": 165025.9, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 0.3534, "high": 0.3541, "low": 0.3526, "close": 0.3526, "volume": 5779.8, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 0.3537, "high": 0.3575, "low": 0.3514, "close": 0.3575, "volume": 3780.4, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 0.3543, "high": 0.3543, "low": 0.352, "close": 0.3538, "volume": 8178.5, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 0.3549, "high": 0.3559, "low": 0.3526, "close": 0.3535, "volume": 3708.9, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 0.354, "high": 0.3544, "low": 0.3528, "close": 0.3529, "volume": 9175.6, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 0.3529, "high": 0.3534, "low": 0.3525, "close": 0.3534, "volume": 509.0, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 0.3518, "high": 0.3527, "low": 0.3508, "close": 0.3519, "volume": 1020.6, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 6790.5, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 0.3497, "high": 0.3506, "low": 0.3497, "close": 0.3506, "volume": 2758.4, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 0.3509, "high": 0.3512, "low": 0.35, "close": 0.35, "volume": 987.2, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 0.3518, "high": 0.3518, "low": 0.3515, "close": 0.3515, "volume": 1113.7, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 0.3506, "high": 0.3512, "low": 0.3496, "close": 0.3508, "volume": 5762.1, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 0.3516, "high": 0.3538, "low": 0.3516, "close": 0.3524, "volume": 1187.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 0.3518, "high": 0.3536, "low": 0.3507, "close": 0.3529, "volume": 3181.9, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 0.3534, "high": 0.3535, "low": 0.3509, "close": 0.351, "volume": 14067.3, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 0.3523, "high": 0.3523, "low": 0.3519, "close": 0.3522, "volume": 429.1, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 0.3531, "high": 0.3534, "low": 0.3531, "close": 0.3534, "volume": 72.8, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 0.3523, "high": 0.3523, "low": 0.3523, "close": 0.3523, "volume": 1305.2, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 0.352, "high": 0.352, "low": 0.3509, "close": 0.3513, "volume": 7310.2, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 0.3512, "high": 0.3512, "low": 0.3512, "close": 0.3512, "volume": 500.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 0.3498, "high": 0.3504, "low": 0.3493, "close": 0.3504, "volume": 2249.5, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 85.6, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 0.3505, "high": 0.3505, "low": 0.3505, "close": 0.3505, "volume": 279.7, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 0.3498, "high": 0.3498, "low": 0.3498, "close": 0.3498, "volume": 8.6, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 0.3496, "high": 0.3496, "low": 0.3467, "close": 0.349, "volume": 3770.2, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 0.3506, "high": 0.3506, "low": 0.3481, "close": 0.3481, "volume": 2182.0, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 0.3466, "high": 0.3466, "low": 0.3405, "close": 0.3426, "volume": 7176.0, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 0.3418, "high": 0.3418, "low": 0.3324, "close": 0.3343, "volume": 39557.2, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 0.3334, "high": 0.3356, "low": 0.3326, "close": 0.3329, "volume": 18777.3, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 0.3359, "high": 0.3359, "low": 0.3321, "close": 0.3329, "volume": 5456.2, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 0.3333, "high": 0.3341, "low": 0.3329, "close": 0.333, "volume": 4030.5, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 0.332, "high": 0.3355, "low": 0.331, "close": 0.3336, "volume": 138065.4, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 0.3331, "high": 0.3337, "low": 0.3327, "close": 0.3327, "volume": 97253.8, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 0.3334, "high": 0.3345, "low": 0.3332, "close": 0.3333, "volume": 91884.1, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 0.3332, "high": 0.3342, "low": 0.3332, "close": 0.3334, "volume": 169826.5, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 0.3345, "high": 0.3353, "low": 0.3339, "close": 0.3344, "volume": 20970.8, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 0.3339, "high": 0.3355, "low": 0.3332, "close": 0.3332, "volume": 39416.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 0.3337, "high": 0.3346, "low": 0.3332, "close": 0.3336, "volume": 38874.3, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 0.3336, "high": 0.335, "low": 0.3336, "close": 0.3336, "volume": 103425.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 0.3345, "high": 0.3345, "low": 0.3323, "close": 0.3323, "volume": 558098.6, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 0.3339, "high": 0.3386, "low": 0.3339, "close": 0.3365, "volume": 15814.6, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 0.337, "high": 0.3371, "low": 0.3361, "close": 0.3361, "volume": 3644.0, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 0.3378, "high": 0.3378, "low": 0.3378, "close": 0.3378, "volume": 14.8, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 0.3375, "high": 0.3378, "low": 0.3366, "close": 0.3366, "volume": 3660.5, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 0.3383, "high": 0.3411, "low": 0.3383, "close": 0.3399, "volume": 1053.1, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 0.3388, "high": 0.3395, "low": 0.3387, "close": 0.3395, "volume": 9000.2, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 0.3385, "high": 0.3402, "low": 0.3385, "close": 0.3402, "volume": 7679.6, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 0.3413, "high": 0.3413, "low": 0.3412, "close": 0.3412, "volume": 175.7, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 0.3409, "high": 0.3429, "low": 0.3408, "close": 0.3429, "volume": 1452.2, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 0.3431, "high": 0.3444, "low": 0.3425, "close": 0.3444, "volume": 5087.1, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 0.3439, "high": 0.3491, "low": 0.3436, "close": 0.3476, "volume": 3219.1, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 0.3469, "high": 0.3491, "low": 0.3467, "close": 0.3491, "volume": 5805.2, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 0.35, "high": 0.3531, "low": 0.35, "close": 0.3516, "volume": 4857.0, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 0.3527, "high": 0.3527, "low": 0.35, "close": 0.3507, "volume": 1109.7, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 0.3522, "high": 0.3576, "low": 0.3522, "close": 0.3576, "volume": 7436.0, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 0.3583, "high": 0.3611, "low": 0.3565, "close": 0.3569, "volume": 3990.1, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 0.3568, "high": 0.3568, "low": 0.3562, "close": 0.3562, "volume": 3604.6, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 0.3577, "high": 0.3585, "low": 0.3561, "close": 0.3561, "volume": 4907.2, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 0.3569, "high": 0.3569, "low": 0.3569, "close": 0.3569, "volume": 9377.9, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 0.3567, "high": 0.3578, "low": 0.3549, "close": 0.3561, "volume": 8254.4, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 0.356, "high": 0.3573, "low": 0.3557, "close": 0.3572, "volume": 9866.5, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 0.3565, "high": 0.3592, "low": 0.3559, "close": 0.3581, "volume": 10998.9, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 0.3588, "high": 0.3632, "low": 0.3583, "close": 0.3621, "volume": 14926.1, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 0.3631, "high": 0.3642, "low": 0.3602, "close": 0.3603, "volume": 16264.5, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 0.36, "high": 0.3603, "low": 0.3585, "close": 0.3585, "volume": 450.9, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 0.3585, "high": 0.3587, "low": 0.3581, "close": 0.3581, "volume": 6039.7, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 0.3581, "high": 0.3588, "low": 0.3558, "close": 0.3562, "volume": 22415.5, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 0.3574, "high": 0.3576, "low": 0.3574, "close": 0.3576, "volume": 419.3, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 0.3578, "high": 0.3675, "low": 0.357, "close": 0.3653, "volume": 14968.6, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 51.1, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 0.3621, "high": 0.3629, "low": 0.3603, "close": 0.3603, "volume": 1896.6, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 0.3603, "high": 0.3603, "low": 0.3603, "close": 0.3603, "volume": 0.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 0.3648, "high": 0.3662, "low": 0.3648, "close": 0.3662, "volume": 293.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 0.365, "high": 0.3703, "low": 0.3612, "close": 0.3703, "volume": 3504.4, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 0.3681, "high": 0.3743, "low": 0.3664, "close": 0.3743, "volume": 3498.0, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 0.3738, "high": 0.389, "low": 0.3738, "close": 0.389, "volume": 28729.0, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 0.389, "high": 0.3928, "low": 0.387, "close": 0.387, "volume": 76681.3, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 0.3878, "high": 0.3878, "low": 0.3806, "close": 0.3822, "volume": 2417.2, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 0.3822, "high": 0.3884, "low": 0.3821, "close": 0.3878, "volume": 9734.6, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 0.3878, "high": 0.389, "low": 0.3856, "close": 0.3856, "volume": 10885.9, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 0.3858, "high": 0.3905, "low": 0.3858, "close": 0.3888, "volume": 3374.5, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 0.3904, "high": 0.3962, "low": 0.3903, "close": 0.3941, "volume": 21815.4, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 0.3948, "high": 0.3948, "low": 0.3941, "close": 0.3941, "volume": 1434.4, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 0.396, "high": 0.3986, "low": 0.3948, "close": 0.3954, "volume": 3227.3, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 0.3954, "high": 0.3954, "low": 0.3941, "close": 0.3941, "volume": 6390.3, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 0.3938, "high": 0.3954, "low": 0.391, "close": 0.3954, "volume": 46005.3, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 0.3967, "high": 0.3982, "low": 0.3947, "close": 0.3982, "volume": 113880.8, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 0.3986, "high": 0.3986, "low": 0.3968, "close": 0.3968, "volume": 2635.7, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 0.3969, "high": 0.3969, "low": 0.3939, "close": 0.394, "volume": 3407.8, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 0.3935, "high": 0.3944, "low": 0.3894, "close": 0.3897, "volume": 1968.4, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 0.3913, "high": 0.3913, "low": 0.384, "close": 0.3848, "volume": 39197.0, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 0.385, "high": 0.3872, "low": 0.3831, "close": 0.3872, "volume": 676.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 0.3867, "high": 0.3867, "low": 0.3862, "close": 0.3862, "volume": 1838.9, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 0.3861, "high": 0.3861, "low": 0.3861, "close": 0.3861, "volume": 103.7, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 0.3841, "high": 0.3841, "low": 0.384, "close": 0.384, "volume": 1295.0, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 0.3859, "high": 0.3859, "low": 0.3838, "close": 0.3838, "volume": 269.7, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 0.3869, "high": 0.3869, "low": 0.3865, "close": 0.3865, "volume": 103.4, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 0.3883, "high": 0.3897, "low": 0.3872, "close": 0.388, "volume": 1869.4, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 0.3866, "high": 0.3876, "low": 0.3862, "close": 0.3872, "volume": 2069.2, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 0.3878, "high": 0.3878, "low": 0.3876, "close": 0.3876, "volume": 4065.3, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 0.3881, "high": 0.3881, "low": 0.3881, "close": 0.3881, "volume": 25.8, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 0.3877, "high": 0.39, "low": 0.3877, "close": 0.3898, "volume": 8933.4, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 0.3889, "high": 0.389, "low": 0.3881, "close": 0.3881, "volume": 410.0, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 0.3858, "high": 0.3887, "low": 0.3858, "close": 0.3879, "volume": 4946.3, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 0.3879, "high": 0.3898, "low": 0.3879, "close": 0.3892, "volume": 2136.1, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 13.0, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 153.9, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 0.3897, "high": 0.3952, "low": 0.3897, "close": 0.3952, "volume": 3903.8, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 0.3936, "high": 0.395, "low": 0.3936, "close": 0.3941, "volume": 112369.3, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 0.395, "high": 0.3951, "low": 0.3932, "close": 0.3932, "volume": 227.7, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 0.3955, "high": 0.3997, "low": 0.3955, "close": 0.3997, "volume": 28188.5, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 0.3997, "high": 0.4018, "low": 0.3973, "close": 0.3973, "volume": 24315.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 0.3972, "high": 0.3984, "low": 0.3968, "close": 0.3984, "volume": 40179.0, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 0.3987, "high": 0.3993, "low": 0.3944, "close": 0.3953, "volume": 2379.8, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 0.3944, "high": 0.3952, "low": 0.3944, "close": 0.3952, "volume": 14.3, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 0.3941, "high": 0.397, "low": 0.3929, "close": 0.397, "volume": 5300.8, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 0.3987, "high": 0.4032, "low": 0.3978, "close": 0.4029, "volume": 31383.4, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 0.4036, "high": 0.405, "low": 0.4025, "close": 0.4025, "volume": 25365.7, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 0.4023, "high": 0.4033, "low": 0.4003, "close": 0.4008, "volume": 1377.2, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 0.4028, "high": 0.4043, "low": 0.402, "close": 0.402, "volume": 1187.6, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 0.4011, "high": 0.4011, "low": 0.398, "close": 0.3989, "volume": 2081.6, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 0.3995, "high": 0.4009, "low": 0.3995, "close": 0.4005, "volume": 307.5, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 0.3992, "high": 0.3993, "low": 0.3972, "close": 0.3993, "volume": 10609.9, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 0.4, "high": 0.4016, "low": 0.3996, "close": 0.4016, "volume": 2565.8, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 0.4024, "high": 0.4036, "low": 0.4004, "close": 0.4031, "volume": 2244.1, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 0.4029, "high": 0.4029, "low": 0.3998, "close": 0.4003, "volume": 12580.8, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 0.3981, "high": 0.3981, "low": 0.3959, "close": 0.397, "volume": 793.1, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 0.4001, "high": 0.4015, "low": 0.3999, "close": 0.4005, "volume": 78972.5, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 720.5, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 0.0, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 0.4016, "high": 0.4016, "low": 0.3987, "close": 0.4002, "volume": 24074.2, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 0.4006, "high": 0.403, "low": 0.3982, "close": 0.4023, "volume": 7357.3, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 0.4021, "high": 0.4077, "low": 0.4011, "close": 0.406, "volume": 106973.3, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 0.4076, "high": 0.4076, "low": 0.4015, "close": 0.4041, "volume": 8109.3, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 0.4049, "high": 0.4051, "low": 0.4029, "close": 0.4038, "volume": 8435.0, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 0.4037, "high": 0.4037, "low": 0.3946, "close": 0.3968, "volume": 18747.6, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 0.3983, "high": 0.4004, "low": 0.3982, "close": 0.399, "volume": 238893.8, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 0.3999, "high": 0.3999, "low": 0.3977, "close": 0.3987, "volume": 247680.7, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 0.4012, "high": 0.4021, "low": 0.4012, "close": 0.4021, "volume": 318.4, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 0.4015, "high": 0.4032, "low": 0.4012, "close": 0.4028, "volume": 1177.1, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 0.3984, "high": 0.3984, "low": 0.3971, "close": 0.3971, "volume": 52412.8, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 0.3979, "high": 0.4003, "low": 0.3974, "close": 0.3974, "volume": 1022.7, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 0.3974, "high": 0.3974, "low": 0.3974, "close": 0.3974, "volume": 0.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 0.3996, "high": 0.4013, "low": 0.3992, "close": 0.4013, "volume": 22363.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 0.4014, "high": 0.4014, "low": 0.3974, "close": 0.3974, "volume": 5498.4, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 0.3978, "high": 0.4079, "low": 0.3978, "close": 0.4043, "volume": 8924.1, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 0.4027, "high": 0.4135, "low": 0.4021, "close": 0.4108, "volume": 36153.7, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 0.4138, "high": 0.4155, "low": 0.4113, "close": 0.414, "volume": 24897.7, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 0.4129, "high": 0.4137, "low": 0.4076, "close": 0.4137, "volume": 4525.5, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 0.4126, "high": 0.4186, "low": 0.4126, "close": 0.4186, "volume": 9917.9, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 0.4177, "high": 0.4196, "low": 0.416, "close": 0.416, "volume": 3819.5, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 0.4196, "high": 0.4235, "low": 0.4166, "close": 0.4196, "volume": 33743.0, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 0.4172, "high": 0.4211, "low": 0.4172, "close": 0.4211, "volume": 9788.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 0.4218, "high": 0.4248, "low": 0.4217, "close": 0.4229, "volume": 5178.4, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 0.4237, "high": 0.4237, "low": 0.4213, "close": 0.4221, "volume": 14770.2, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 0.4218, "high": 0.4238, "low": 0.4179, "close": 0.4238, "volume": 2679.0, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 0.4249, "high": 0.4305, "low": 0.4233, "close": 0.424, "volume": 19479.4, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 0.4244, "high": 0.4291, "low": 0.4244, "close": 0.4291, "volume": 3324.4, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 0.4254, "high": 0.4268, "low": 0.4249, "close": 0.4261, "volume": 5802.1, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 0.426, "high": 0.4263, "low": 0.4243, "close": 0.425, "volume": 2421.2, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 0.4253, "high": 0.4253, "low": 0.4221, "close": 0.4229, "volume": 360.5, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 0.4246, "high": 0.4246, "low": 0.4209, "close": 0.4226, "volume": 1351.6, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 0.4205, "high": 0.4205, "low": 0.4143, "close": 0.4143, "volume": 4192.9, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 0.4143, "high": 0.4143, "low": 0.4143, "close": 0.4143, "volume": 0.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 0.4178, "high": 0.4179, "low": 0.4157, "close": 0.4178, "volume": 4243.2, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 0.4178, "high": 0.4196, "low": 0.4178, "close": 0.419, "volume": 111.7, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 0.4185, "high": 0.422, "low": 0.4185, "close": 0.422, "volume": 208.0, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 0.4221, "high": 0.4238, "low": 0.4217, "close": 0.4218, "volume": 3922.4, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 0.4238, "high": 0.4249, "low": 0.4228, "close": 0.4229, "volume": 2750.0, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 0.4259, "high": 0.4367, "low": 0.4259, "close": 0.4264, "volume": 18553.5, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 0.4271, "high": 0.429, "low": 0.4184, "close": 0.4189, "volume": 7493.0, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 0.419, "high": 0.419, "low": 0.4064, "close": 0.4116, "volume": 9078.9, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 0.4099, "high": 0.4109, "low": 0.402, "close": 0.4026, "volume": 3499.6, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 0.4016, "high": 0.4073, "low": 0.4016, "close": 0.4073, "volume": 1121.0, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 0.4089, "high": 0.4091, "low": 0.4072, "close": 0.4072, "volume": 1089.8, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 0.4093, "high": 0.4123, "low": 0.4093, "close": 0.4118, "volume": 313.4, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 0.4121, "high": 0.4217, "low": 0.4121, "close": 0.4175, "volume": 10050.9, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 0.4188, "high": 0.4188, "low": 0.4145, "close": 0.4176, "volume": 22263.1, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 0.4188, "high": 0.4209, "low": 0.4188, "close": 0.4196, "volume": 53472.8, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 0.4196, "high": 0.421, "low": 0.4143, "close": 0.4143, "volume": 2141.5, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 0.4146, "high": 0.4146, "low": 0.41, "close": 0.41, "volume": 4461.3, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 0.4107, "high": 0.4137, "low": 0.4093, "close": 0.4137, "volume": 495.9, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 0.4147, "high": 0.4155, "low": 0.4114, "close": 0.4117, "volume": 6396.7, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 0.4117, "high": 0.4131, "low": 0.4117, "close": 0.4125, "volume": 6876.2, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 0.4111, "high": 0.4117, "low": 0.411, "close": 0.4117, "volume": 1819.5, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 0.4117, "high": 0.4117, "low": 0.4112, "close": 0.4112, "volume": 257.3, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 0.414, "high": 0.418, "low": 0.414, "close": 0.4174, "volume": 4948.9, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 0.4192, "high": 0.4221, "low": 0.4176, "close": 0.4221, "volume": 7779.4, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 0.42, "high": 0.42, "low": 0.41, "close": 0.4119, "volume": 3383.3, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 0.4116, "high": 0.4116, "low": 0.4116, "close": 0.4116, "volume": 280.4, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 0.4148, "high": 0.4155, "low": 0.4148, "close": 0.4155, "volume": 142.7, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 0.4137, "high": 0.4137, "low": 0.4114, "close": 0.4114, "volume": 16520.5, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 0.4102, "high": 0.4131, "low": 0.4095, "close": 0.4095, "volume": 5086.5, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 0.4093, "high": 0.4093, "low": 0.4011, "close": 0.4076, "volume": 35739.6, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 0.4067, "high": 0.4068, "low": 0.4011, "close": 0.4033, "volume": 7204.4, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 0.4055, "high": 0.4057, "low": 0.4033, "close": 0.4057, "volume": 53514.4, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 0.4056, "high": 0.4073, "low": 0.4055, "close": 0.4055, "volume": 3793.9, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 0.4037, "high": 0.4062, "low": 0.4023, "close": 0.404, "volume": 1880.1, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 0.4043, "high": 0.4043, "low": 0.4008, "close": 0.4029, "volume": 12417.7, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 0.4021, "high": 0.4035, "low": 0.3994, "close": 0.4005, "volume": 7965.8, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 0.4006, "high": 0.403, "low": 0.4006, "close": 0.4011, "volume": 3656.6, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 0.4004, "high": 0.403, "low": 0.399, "close": 0.399, "volume": 3453.4, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 0.3998, "high": 0.4038, "low": 0.3985, "close": 0.4017, "volume": 4024.6, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 0.4025, "high": 0.4037, "low": 0.3999, "close": 0.4037, "volume": 602.1, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 0.4036, "high": 0.4041, "low": 0.4028, "close": 0.4036, "volume": 508.8, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 0.4045, "high": 0.4045, "low": 0.4, "close": 0.4009, "volume": 7276.1, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 0.4007, "high": 0.4021, "low": 0.3965, "close": 0.3987, "volume": 13521.4, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 0.399, "high": 0.401, "low": 0.3988, "close": 0.401, "volume": 2193.3, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 0.4009, "high": 0.4014, "low": 0.3998, "close": 0.3998, "volume": 87.5, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 0.3961, "high": 0.3967, "low": 0.3916, "close": 0.3917, "volume": 5235.1, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 0.3917, "high": 0.3954, "low": 0.3901, "close": 0.3954, "volume": 712.8, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 0.3954, "high": 0.3954, "low": 0.3954, "close": 0.3954, "volume": 0.0, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 0.3942, "high": 0.3942, "low": 0.39, "close": 0.3917, "volume": 1457.7, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 0.3899, "high": 0.3917, "low": 0.3875, "close": 0.391, "volume": 2467.0, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 0.3899, "high": 0.3899, "low": 0.3889, "close": 0.3889, "volume": 2319.6, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 0.3895, "high": 0.3895, "low": 0.388, "close": 0.388, "volume": 1322.1, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 0.3892, "high": 0.39, "low": 0.3884, "close": 0.39, "volume": 1589.7, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 0.3881, "high": 0.3899, "low": 0.3854, "close": 0.3895, "volume": 10589.9, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 0.3872, "high": 0.3952, "low": 0.3872, "close": 0.3952, "volume": 4110.2, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 0.3955, "high": 0.3958, "low": 0.3917, "close": 0.3931, "volume": 6170.8, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 0.3953, "high": 0.3972, "low": 0.3953, "close": 0.3972, "volume": 1653.5, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 0.3963, "high": 0.3965, "low": 0.394, "close": 0.3946, "volume": 38782.4, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 0.3951, "high": 0.3953, "low": 0.394, "close": 0.3944, "volume": 26676.9, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 0.3922, "high": 0.394, "low": 0.3902, "close": 0.394, "volume": 1833.6, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 0.3948, "high": 0.3978, "low": 0.3944, "close": 0.3978, "volume": 1638.6, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 0.3979, "high": 0.3992, "low": 0.3944, "close": 0.3966, "volume": 1030.8, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 0.3966, "high": 0.3966, "low": 0.3966, "close": 0.3966, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 0.397, "high": 0.3972, "low": 0.3956, "close": 0.3971, "volume": 626.2, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 0.3971, "high": 0.4, "low": 0.3954, "close": 0.3967, "volume": 3014.7, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 0.3961, "high": 0.3963, "low": 0.3961, "close": 0.3963, "volume": 1013.1, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 0.3956, "high": 0.3971, "low": 0.3949, "close": 0.3971, "volume": 513.9, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 0.3988, "high": 0.3988, "low": 0.396, "close": 0.396, "volume": 719.3, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 0.3965, "high": 0.3965, "low": 0.3942, "close": 0.3963, "volume": 1453.5, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 0.397, "high": 0.4, "low": 0.3969, "close": 0.4, "volume": 40.0, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 0.3996, "high": 0.3996, "low": 0.3992, "close": 0.3995, "volume": 1497.4, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 0.3971, "high": 0.3971, "low": 0.3899, "close": 0.3899, "volume": 3049.6, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 0.3941, "high": 0.3947, "low": 0.393, "close": 0.3939, "volume": 2431.7, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 0.3917, "high": 0.3917, "low": 0.3917, "close": 0.3917, "volume": 6.8, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 0.3916, "high": 0.3922, "low": 0.3916, "close": 0.3922, "volume": 132.8, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 0.3922, "high": 0.3922, "low": 0.3922, "close": 0.3922, "volume": 0.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 0.3934, "high": 0.3972, "low": 0.3934, "close": 0.3956, "volume": 6077.1, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 0.3955, "high": 0.3955, "low": 0.3878, "close": 0.3901, "volume": 8201.5, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 0.3894, "high": 0.405, "low": 0.3894, "close": 0.3946, "volume": 19724.3, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 0.4011, "high": 0.4046, "low": 0.4002, "close": 0.4003, "volume": 305.2, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 0.3988, "high": 0.3989, "low": 0.3933, "close": 0.3977, "volume": 1691.7, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 0.3937, "high": 0.3937, "low": 0.3902, "close": 0.393, "volume": 949.1, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 0.3934, "high": 0.3934, "low": 0.3892, "close": 0.3918, "volume": 2764.0, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 0.391, "high": 0.3917, "low": 0.3908, "close": 0.3908, "volume": 1431.6, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 0.3908, "high": 0.3918, "low": 0.3908, "close": 0.3913, "volume": 380.6, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 0.3947, "high": 0.3947, "low": 0.3942, "close": 0.3942, "volume": 35.5, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 0.3935, "high": 0.3936, "low": 0.3922, "close": 0.3924, "volume": 3382.6, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 0.3912, "high": 0.3915, "low": 0.389, "close": 0.3899, "volume": 1572.3, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 0.3901, "high": 0.3901, "low": 0.3901, "close": 0.3901, "volume": 556.3, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 0.3907, "high": 0.3914, "low": 0.389, "close": 0.389, "volume": 476.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 0.3899, "high": 0.3899, "low": 0.3871, "close": 0.3877, "volume": 851.3, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 0.3897, "high": 0.3897, "low": 0.3879, "close": 0.3883, "volume": 408.2, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 0.3887, "high": 0.3889, "low": 0.3887, "close": 0.3889, "volume": 256.7, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 0.3869, "high": 0.3872, "low": 0.385, "close": 0.3868, "volume": 1663.9, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 0.3867, "high": 0.3885, "low": 0.3867, "close": 0.3885, "volume": 507.1, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 0.388, "high": 0.388, "low": 0.3879, "close": 0.3879, "volume": 31038.5, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 0.3886, "high": 0.3896, "low": 0.3883, "close": 0.3896, "volume": 774.6, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 0.3913, "high": 0.3913, "low": 0.3913, "close": 0.3913, "volume": 81.9, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 77.7, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 0.3917, "high": 0.3917, "low": 0.3915, "close": 0.3915, "volume": 1416.1, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 0.3896, "high": 0.3896, "low": 0.3891, "close": 0.3891, "volume": 79.4, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 0.3901, "high": 0.3901, "low": 0.3897, "close": 0.3897, "volume": 1202.5, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 1087.7, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 0.3913, "high": 0.3916, "low": 0.3899, "close": 0.3899, "volume": 2711.5, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 0.3899, "high": 0.3899, "low": 0.3883, "close": 0.3893, "volume": 4751.9, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 0.39, "high": 0.3915, "low": 0.39, "close": 0.3915, "volume": 151.1, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 0.3914, "high": 0.3916, "low": 0.3908, "close": 0.3908, "volume": 303.5, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 0.3904, "high": 0.3904, "low": 0.3895, "close": 0.39, "volume": 1541.1, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 0.3884, "high": 0.3885, "low": 0.3853, "close": 0.3853, "volume": 685.3, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 0.3863, "high": 0.389, "low": 0.3863, "close": 0.389, "volume": 2082.7, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 0.3886, "high": 0.3894, "low": 0.3878, "close": 0.3888, "volume": 2008.4, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 362.5, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 0.3908, "high": 0.3923, "low": 0.3902, "close": 0.3923, "volume": 1277.3, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 0.3907, "high": 0.3914, "low": 0.3904, "close": 0.3907, "volume": 1654.7, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 0.3907, "high": 0.3907, "low": 0.3904, "close": 0.3904, "volume": 152.8, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 0.3904, "high": 0.3904, "low": 0.3904, "close": 0.3904, "volume": 0.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 0.3915, "high": 0.3915, "low": 0.3893, "close": 0.3893, "volume": 565.3, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 0.3918, "high": 0.3919, "low": 0.3914, "close": 0.3917, "volume": 2544.4, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 0.3908, "high": 0.3917, "low": 0.3908, "close": 0.3915, "volume": 1802.5, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 0.3924, "high": 0.3929, "low": 0.3915, "close": 0.3915, "volume": 1663.3, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 0.3906, "high": 0.3912, "low": 0.3903, "close": 0.3912, "volume": 881.7, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 0.3912, "high": 0.3912, "low": 0.3912, "close": 0.3912, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 0.3923, "high": 0.3963, "low": 0.3923, "close": 0.3963, "volume": 999.6, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 0.3964, "high": 0.3971, "low": 0.3955, "close": 0.3955, "volume": 9815.8, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 0.3933, "high": 0.395, "low": 0.3933, "close": 0.3945, "volume": 985.6, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 0.3958, "high": 0.3958, "low": 0.389, "close": 0.389, "volume": 4887.7, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 0.3909, "high": 0.3964, "low": 0.3909, "close": 0.3944, "volume": 2674.0, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 0.3957, "high": 0.396, "low": 0.3941, "close": 0.3941, "volume": 6240.9, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 0.394, "high": 0.395, "low": 0.3925, "close": 0.395, "volume": 238.4, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 0.3932, "high": 0.3932, "low": 0.3932, "close": 0.3932, "volume": 204.1, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 0.3902, "high": 0.3902, "low": 0.3883, "close": 0.39, "volume": 720.9, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 0.3882, "high": 0.3891, "low": 0.3882, "close": 0.3891, "volume": 1332.7, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 0.3926, "high": 0.3926, "low": 0.3886, "close": 0.3886, "volume": 4890.3, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 0.3867, "high": 0.3924, "low": 0.385, "close": 0.3902, "volume": 21110.3, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 0.3906, "high": 0.3923, "low": 0.3863, "close": 0.3913, "volume": 5023.7, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 0.3925, "high": 0.3952, "low": 0.3925, "close": 0.3946, "volume": 3196.5, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 0.3956, "high": 0.4021, "low": 0.3956, "close": 0.4021, "volume": 2246.9, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 0.4023, "high": 0.4032, "low": 0.3975, "close": 0.3975, "volume": 14181.0, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 0.3985, "high": 0.401, "low": 0.3985, "close": 0.401, "volume": 261.8, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 0.4001, "high": 0.4005, "low": 0.4001, "close": 0.4005, "volume": 1469.5, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 0.3985, "high": 0.3985, "low": 0.3946, "close": 0.3946, "volume": 2034.1, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 0.3947, "high": 0.395, "low": 0.3902, "close": 0.3902, "volume": 1560.6, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 0.3909, "high": 0.3909, "low": 0.3863, "close": 0.3888, "volume": 2517.1, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 0.3879, "high": 0.3884, "low": 0.3876, "close": 0.388, "volume": 744.3, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 0.3857, "high": 0.3857, "low": 0.3852, "close": 0.3855, "volume": 286.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 0.3859, "high": 0.3859, "low": 0.3859, "close": 0.3859, "volume": 155.9, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 0.388, "high": 0.388, "low": 0.3869, "close": 0.3877, "volume": 1081.9, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 0.3863, "high": 0.3868, "low": 0.3817, "close": 0.3842, "volume": 5628.9, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 0.3844, "high": 0.3896, "low": 0.384, "close": 0.3896, "volume": 9143.1, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 0.3913, "high": 0.3946, "low": 0.3913, "close": 0.3945, "volume": 3760.6, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 0.3952, "high": 0.3992, "low": 0.3952, "close": 0.3964, "volume": 6522.7, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 0.3973, "high": 0.3973, "low": 0.3922, "close": 0.3939, "volume": 2788.3, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 0.3939, "high": 0.3939, "low": 0.3939, "close": 0.3939, "volume": 0.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 0.3927, "high": 0.393, "low": 0.3927, "close": 0.3929, "volume": 437.3, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 0.3942, "high": 0.3955, "low": 0.3891, "close": 0.3901, "volume": 4146.2, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 0.3883, "high": 0.3894, "low": 0.384, "close": 0.384, "volume": 606.8, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 0.3865, "high": 0.3865, "low": 0.3865, "close": 0.3865, "volume": 3070.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 0.387, "high": 0.3893, "low": 0.3858, "close": 0.3873, "volume": 1616.0, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 0.387, "high": 0.3874, "low": 0.3859, "close": 0.3874, "volume": 320.1, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 0.3865, "high": 0.3865, "low": 0.3865, "close": 0.3865, "volume": 83.3, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 0.3869, "high": 0.3886, "low": 0.3869, "close": 0.3875, "volume": 2760.8, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 0.3869, "high": 0.3882, "low": 0.3863, "close": 0.3863, "volume": 14374.2, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 0.3876, "high": 0.3879, "low": 0.3876, "close": 0.3879, "volume": 861.4, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 0.3913, "high": 0.3952, "low": 0.3913, "close": 0.3932, "volume": 1327.3, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 0.3922, "high": 0.3935, "low": 0.3922, "close": 0.3935, "volume": 76.3, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 0.3915, "high": 0.3915, "low": 0.3902, "close": 0.3902, "volume": 157.4, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 0.3902, "high": 0.3902, "low": 0.3902, "close": 0.3902, "volume": 0.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 0.3941, "high": 0.3952, "low": 0.3941, "close": 0.3952, "volume": 1403.8, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 0.3922, "high": 0.3922, "low": 0.3922, "close": 0.3922, "volume": 37.6, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 0.3922, "high": 0.3922, "low": 0.3922, "close": 0.3922, "volume": 992.5, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 0.393, "high": 0.393, "low": 0.3911, "close": 0.393, "volume": 1255.9, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 0.3955, "high": 0.3957, "low": 0.3937, "close": 0.3937, "volume": 5927.5, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 0.393, "high": 0.4023, "low": 0.393, "close": 0.3985, "volume": 9651.1, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 0.3987, "high": 0.4061, "low": 0.3961, "close": 0.4052, "volume": 37573.0, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 0.4062, "high": 0.4113, "low": 0.4062, "close": 0.4102, "volume": 2514.4, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 0.411, "high": 0.411, "low": 0.4061, "close": 0.407, "volume": 615.0, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 0.4067, "high": 0.4088, "low": 0.4061, "close": 0.4071, "volume": 4492.1, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 0.4086, "high": 0.4086, "low": 0.4081, "close": 0.4081, "volume": 605.7, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 0.4113, "high": 0.4122, "low": 0.407, "close": 0.4093, "volume": 4160.0, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 0.4089, "high": 0.4107, "low": 0.4087, "close": 0.4092, "volume": 1866.8, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 0.4114, "high": 0.4248, "low": 0.4114, "close": 0.4212, "volume": 28103.6, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 0.4238, "high": 0.4259, "low": 0.4188, "close": 0.4212, "volume": 16746.1, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 0.4226, "high": 0.4237, "low": 0.42, "close": 0.4224, "volume": 1115.7, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 0.4225, "high": 0.4235, "low": 0.42, "close": 0.4208, "volume": 2750.1, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 0.4215, "high": 0.4242, "low": 0.4215, "close": 0.4242, "volume": 181.0, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 0.4221, "high": 0.4247, "low": 0.4221, "close": 0.4238, "volume": 1146.8, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 0.4259, "high": 0.4268, "low": 0.425, "close": 0.4268, "volume": 91.4, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 0.424, "high": 0.424, "low": 0.4213, "close": 0.4215, "volume": 1289965.5, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 0.4215, "high": 0.4255, "low": 0.4188, "close": 0.4255, "volume": 328281.7, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 0.4259, "high": 0.4259, "low": 0.4206, "close": 0.424, "volume": 77567.8, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 0.4241, "high": 0.4241, "low": 0.4226, "close": 0.4226, "volume": 2615.6, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 0.4212, "high": 0.4212, "low": 0.4201, "close": 0.4206, "volume": 847.6, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 0.4184, "high": 0.4189, "low": 0.418, "close": 0.4187, "volume": 1693.7, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 0.417, "high": 0.417, "low": 0.4142, "close": 0.4142, "volume": 5101.9, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 0.4137, "high": 0.4165, "low": 0.4137, "close": 0.4161, "volume": 13073.2, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 0.4133, "high": 0.4133, "low": 0.4114, "close": 0.4122, "volume": 5103.7, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 0.4152, "high": 0.4221, "low": 0.4152, "close": 0.4203, "volume": 12287.6, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 0.4179, "high": 0.4212, "low": 0.4169, "close": 0.4203, "volume": 3684.8, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 0.4219, "high": 0.4236, "low": 0.4204, "close": 0.421, "volume": 4812.2, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 0.4213, "high": 0.4213, "low": 0.4157, "close": 0.4157, "volume": 4101.3, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 0.4156, "high": 0.4169, "low": 0.41, "close": 0.4107, "volume": 2765.7, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 0.4129, "high": 0.4196, "low": 0.4129, "close": 0.4196, "volume": 629.8, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 0.4156, "high": 0.4168, "low": 0.4122, "close": 0.4122, "volume": 3114.4, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 0.4128, "high": 0.4145, "low": 0.4122, "close": 0.4137, "volume": 985.7, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 0.4131, "high": 0.4131, "low": 0.4131, "close": 0.4131, "volume": 72.0, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 0.4145, "high": 0.4145, "low": 0.4131, "close": 0.4141, "volume": 6293.3, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 0.4138, "high": 0.415, "low": 0.4112, "close": 0.4118, "volume": 4699.3, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 0.4136, "high": 0.4136, "low": 0.4074, "close": 0.4086, "volume": 2771.8, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 0.4084, "high": 0.4096, "low": 0.405, "close": 0.405, "volume": 12219.5, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 0.4061, "high": 0.4062, "low": 0.3996, "close": 0.3996, "volume": 3742.8, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 0.4013, "high": 0.4021, "low": 0.4013, "close": 0.4021, "volume": 176.5, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 0.4035, "high": 0.4035, "low": 0.4017, "close": 0.4017, "volume": 2148.1, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 0.4018, "high": 0.4032, "low": 0.4007, "close": 0.4014, "volume": 1519.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 0.4031, "high": 0.4041, "low": 0.4029, "close": 0.4039, "volume": 1947.1, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 0.4045, "high": 0.4045, "low": 0.4045, "close": 0.4045, "volume": 100.8, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 0.4033, "high": 0.4053, "low": 0.4017, "close": 0.4053, "volume": 2083.6, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 0.4046, "high": 0.4046, "low": 0.4045, "close": 0.4045, "volume": 219.7, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 0.4054, "high": 0.4054, "low": 0.4038, "close": 0.4038, "volume": 1159.2, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 0.406, "high": 0.4076, "low": 0.406, "close": 0.4076, "volume": 1130.5, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 0.4074, "high": 0.4097, "low": 0.4074, "close": 0.4087, "volume": 1876.9, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 0.4041, "high": 0.4041, "low": 0.4008, "close": 0.4008, "volume": 2133.3, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 0.404, "high": 0.404, "low": 0.3934, "close": 0.4004, "volume": 19228.4, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 0.3967, "high": 0.3996, "low": 0.3967, "close": 0.3996, "volume": 1891.9, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 0.398, "high": 0.4008, "low": 0.3962, "close": 0.3962, "volume": 6792.5, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 0.3955, "high": 0.3968, "low": 0.3911, "close": 0.3923, "volume": 13718.6, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 0.391, "high": 0.3921, "low": 0.3899, "close": 0.3914, "volume": 4325.9, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 0.3927, "high": 0.3938, "low": 0.3909, "close": 0.3909, "volume": 1056.8, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 0.3909, "high": 0.3937, "low": 0.3901, "close": 0.3927, "volume": 2131.4, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 0.3931, "high": 0.394, "low": 0.3931, "close": 0.394, "volume": 28.2, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 0.393, "high": 0.395, "low": 0.3929, "close": 0.3939, "volume": 2631.5, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 0.3937, "high": 0.3947, "low": 0.3927, "close": 0.3937, "volume": 887.8, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 0.3934, "high": 0.3934, "low": 0.3918, "close": 0.3918, "volume": 11380.7, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 0.3922, "high": 0.3929, "low": 0.3908, "close": 0.3929, "volume": 126.3, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 0.3932, "high": 0.3932, "low": 0.3925, "close": 0.3925, "volume": 1116.2, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 0.3912, "high": 0.3917, "low": 0.3889, "close": 0.3889, "volume": 11170.5, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 0.3895, "high": 0.3934, "low": 0.3895, "close": 0.3934, "volume": 3140.9, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 0.3925, "high": 0.3939, "low": 0.3925, "close": 0.3939, "volume": 495.3, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 0.3939, "high": 0.3939, "low": 0.3939, "close": 0.3939, "volume": 0.0, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 0.3939, "high": 0.3939, "low": 0.3939, "close": 0.3939, "volume": 0.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 0.3933, "high": 0.3933, "low": 0.3916, "close": 0.3926, "volume": 1424.7, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 0.3915, "high": 0.3915, "low": 0.391, "close": 0.3914, "volume": 266.1, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 0.3914, "high": 0.3914, "low": 0.3914, "close": 0.3914, "volume": 0.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 0.3918, "high": 0.3918, "low": 0.3914, "close": 0.3914, "volume": 414.2, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 0.3912, "high": 0.3912, "low": 0.3887, "close": 0.3887, "volume": 1231.0, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 0.3894, "high": 0.3918, "low": 0.3894, "close": 0.3906, "volume": 131.1, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 0.3883, "high": 0.3883, "low": 0.3794, "close": 0.3819, "volume": 5676.5, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 0.3811, "high": 0.3836, "low": 0.3811, "close": 0.3836, "volume": 21172.7, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 0.3836, "high": 0.3867, "low": 0.3836, "close": 0.3867, "volume": 47085.9, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 0.387, "high": 0.3874, "low": 0.3863, "close": 0.3866, "volume": 3146.2, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 0.3865, "high": 0.388, "low": 0.3854, "close": 0.388, "volume": 2619.2, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 0.3863, "high": 0.3951, "low": 0.3861, "close": 0.3951, "volume": 2542.3, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 0.3952, "high": 0.3981, "low": 0.3952, "close": 0.397, "volume": 12830.7, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 0.3969, "high": 0.3969, "low": 0.3954, "close": 0.3966, "volume": 2058.9, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 0.3958, "high": 0.3959, "low": 0.3958, "close": 0.3959, "volume": 18.6, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 0.3968, "high": 0.3981, "low": 0.3954, "close": 0.3968, "volume": 3952.6, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 0.3967, "high": 0.397, "low": 0.3954, "close": 0.3961, "volume": 2319.1, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 0.3965, "high": 0.3965, "low": 0.3936, "close": 0.394, "volume": 21929.8, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 0.3951, "high": 0.3956, "low": 0.3942, "close": 0.3948, "volume": 667.4, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 0.3944, "high": 0.3961, "low": 0.3944, "close": 0.3961, "volume": 1888.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 0.3961, "high": 0.3969, "low": 0.3961, "close": 0.3969, "volume": 2241.3, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 0.3969, "high": 0.3969, "low": 0.3969, "close": 0.3969, "volume": 0.0, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 0.3945, "high": 0.3961, "low": 0.3945, "close": 0.3961, "volume": 96.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 0.3961, "high": 0.3961, "low": 0.3961, "close": 0.3961, "volume": 3.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 0.3968, "high": 0.3968, "low": 0.3961, "close": 0.3961, "volume": 517.6, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 0.3961, "high": 0.3961, "low": 0.3961, "close": 0.3961, "volume": 0.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 0.3961, "high": 0.3961, "low": 0.3961, "close": 0.3961, "volume": 0.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 0.3961, "high": 0.3961, "low": 0.3961, "close": 0.3961, "volume": 267.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 0.3968, "high": 0.3981, "low": 0.3963, "close": 0.3973, "volume": 697.9, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 0.3979, "high": 0.4017, "low": 0.3979, "close": 0.3999, "volume": 1143.9, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 0.402, "high": 0.4021, "low": 0.4007, "close": 0.4007, "volume": 1051.9, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 0.4025, "high": 0.4046, "low": 0.3998, "close": 0.4003, "volume": 3941.1, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 0.4003, "high": 0.4016, "low": 0.4003, "close": 0.4016, "volume": 1204.3, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 0.401, "high": 0.401, "low": 0.3999, "close": 0.4001, "volume": 1406.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 0.4005, "high": 0.4016, "low": 0.4003, "close": 0.4015, "volume": 886.4, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 0.4005, "high": 0.4015, "low": 0.3987, "close": 0.3987, "volume": 3971.2, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 0.3987, "high": 0.3991, "low": 0.3981, "close": 0.3981, "volume": 308.5, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 0.3983, "high": 0.3983, "low": 0.3961, "close": 0.3961, "volume": 1513.7, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 0.3963, "high": 0.3968, "low": 0.3963, "close": 0.3968, "volume": 794.1, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 0.3973, "high": 0.3992, "low": 0.3959, "close": 0.3966, "volume": 2313.2, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 0.3952, "high": 0.3956, "low": 0.3933, "close": 0.3938, "volume": 1331.8, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 0.3947, "high": 0.3953, "low": 0.3945, "close": 0.3945, "volume": 3200.8, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 0.3945, "high": 0.3965, "low": 0.3945, "close": 0.3957, "volume": 613.6, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 0.3953, "high": 0.3955, "low": 0.3941, "close": 0.3955, "volume": 2276.1, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 0.3963, "high": 0.3963, "low": 0.3949, "close": 0.3949, "volume": 790.2, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 0.3952, "high": 0.3952, "low": 0.3943, "close": 0.395, "volume": 451.7, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 0.3952, "high": 0.3952, "low": 0.3952, "close": 0.3952, "volume": 252.5, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 0.3924, "high": 0.3924, "low": 0.3924, "close": 0.3924, "volume": 1449.0, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 0.3936, "high": 0.3942, "low": 0.3936, "close": 0.3942, "volume": 495.1, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 0.3948, "high": 0.3948, "low": 0.3948, "close": 0.3948, "volume": 153.4, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 0.3948, "high": 0.3948, "low": 0.3948, "close": 0.3948, "volume": 0.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 0.3934, "high": 0.3934, "low": 0.3934, "close": 0.3934, "volume": 152.4, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 0.3922, "high": 0.3934, "low": 0.3913, "close": 0.3934, "volume": 542.8, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 0.3951, "high": 0.3951, "low": 0.3911, "close": 0.3911, "volume": 7191.2, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 0.3902, "high": 0.3929, "low": 0.3899, "close": 0.3927, "volume": 529.3, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 0.3938, "high": 0.3938, "low": 0.3927, "close": 0.3928, "volume": 338.4, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 0.392, "high": 0.392, "low": 0.3908, "close": 0.3915, "volume": 5387.2, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 0.3915, "high": 0.396, "low": 0.3915, "close": 0.396, "volume": 2145.3, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 0.3922, "high": 0.3938, "low": 0.3922, "close": 0.3938, "volume": 625.6, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 0.3937, "high": 0.3946, "low": 0.3937, "close": 0.3946, "volume": 2751.4, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 0.3966, "high": 0.3966, "low": 0.3956, "close": 0.3956, "volume": 316.7, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 0.3942, "high": 0.3942, "low": 0.3762, "close": 0.3762, "volume": 17536.3, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 0.3754, "high": 0.3754, "low": 0.3531, "close": 0.364, "volume": 75873.2, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 0.3631, "high": 0.366, "low": 0.3631, "close": 0.3645, "volume": 5303.0, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 0.3638, "high": 0.3662, "low": 0.3638, "close": 0.3656, "volume": 3331.5, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 0.366, "high": 0.367, "low": 0.3641, "close": 0.3663, "volume": 13402.2, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 0.3666, "high": 0.3668, "low": 0.3637, "close": 0.3658, "volume": 14985.6, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 0.364, "high": 0.3658, "low": 0.3634, "close": 0.3638, "volume": 2227.5, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 0.3642, "high": 0.3642, "low": 0.361, "close": 0.362, "volume": 5475.9, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 0.3628, "high": 0.3652, "low": 0.3628, "close": 0.3652, "volume": 2512.4, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 0.3645, "high": 0.3697, "low": 0.3645, "close": 0.3696, "volume": 711.3, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 0.3698, "high": 0.3709, "low": 0.3689, "close": 0.3693, "volume": 1253.8, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 955.1, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 0.3722, "high": 0.3725, "low": 0.3698, "close": 0.3698, "volume": 1002.8, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 0.3678, "high": 0.3687, "low": 0.3668, "close": 0.3687, "volume": 475.5, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 0.3677, "high": 0.3677, "low": 0.3655, "close": 0.3662, "volume": 55225.6, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 0.3668, "high": 0.3692, "low": 0.3668, "close": 0.3692, "volume": 1975.9, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 0.366, "high": 0.3687, "low": 0.366, "close": 0.3666, "volume": 602.5, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 0.3683, "high": 0.3711, "low": 0.3669, "close": 0.3711, "volume": 9819.2, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 0.3686, "high": 0.3701, "low": 0.3682, "close": 0.3701, "volume": 2357.0, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 0.3689, "high": 0.3702, "low": 0.3689, "close": 0.3699, "volume": 39583.8, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 0.3709, "high": 0.3728, "low": 0.3705, "close": 0.3705, "volume": 662.4, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 0.3723, "high": 0.3723, "low": 0.3714, "close": 0.3716, "volume": 728.0, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 0.3723, "high": 0.3725, "low": 0.3701, "close": 0.3701, "volume": 172.8, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 0.3701, "high": 0.3702, "low": 0.3668, "close": 0.3679, "volume": 3101.8, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 0.3695, "high": 0.3709, "low": 0.3687, "close": 0.3709, "volume": 798.2, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 0.3703, "high": 0.3703, "low": 0.3684, "close": 0.369, "volume": 571.1, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 0.3678, "high": 0.3704, "low": 0.3678, "close": 0.3704, "volume": 623.6, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 0.3684, "high": 0.369, "low": 0.3683, "close": 0.3683, "volume": 1026.3, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 0.3687, "high": 0.3687, "low": 0.3668, "close": 0.3674, "volume": 362.8, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 0.3672, "high": 0.3672, "low": 0.3657, "close": 0.3657, "volume": 111.1, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 0.3654, "high": 0.3678, "low": 0.3652, "close": 0.3678, "volume": 905.6, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 0.3678, "high": 0.3678, "low": 0.3641, "close": 0.3668, "volume": 8663.9, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 0.3682, "high": 0.3685, "low": 0.3677, "close": 0.3679, "volume": 1493.5, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 0.3639, "high": 0.3645, "low": 0.3583, "close": 0.3583, "volume": 1292.3, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 0.3613, "high": 0.3613, "low": 0.358, "close": 0.3587, "volume": 1015.0, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 0.3624, "high": 0.3624, "low": 0.3604, "close": 0.3604, "volume": 197.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 0.362, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 192.5, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 0.3598, "high": 0.3598, "low": 0.3598, "close": 0.3598, "volume": 61.1, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 0.3575, "high": 0.3592, "low": 0.3564, "close": 0.3584, "volume": 1625.3, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 0.3584, "high": 0.3638, "low": 0.3576, "close": 0.3605, "volume": 28245.3, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 0.3585, "high": 0.3608, "low": 0.3585, "close": 0.3595, "volume": 1953.6, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 0.3593, "high": 0.3602, "low": 0.3531, "close": 0.356, "volume": 1669.5, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 0.3532, "high": 0.3542, "low": 0.3503, "close": 0.3507, "volume": 3819.3, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 0.3534, "high": 0.3534, "low": 0.3511, "close": 0.3512, "volume": 1648.0, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 0.3536, "high": 0.3536, "low": 0.3508, "close": 0.3509, "volume": 15171.8, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 0.3517, "high": 0.3542, "low": 0.3516, "close": 0.3537, "volume": 35158.7, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 0.353, "high": 0.353, "low": 0.3522, "close": 0.3522, "volume": 1501.7, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 0.3517, "high": 0.353, "low": 0.3478, "close": 0.3514, "volume": 13291.5, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 0.3493, "high": 0.3514, "low": 0.3493, "close": 0.3514, "volume": 10282.8, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 0.3513, "high": 0.3572, "low": 0.3502, "close": 0.3558, "volume": 37864.7, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 0.3575, "high": 0.3592, "low": 0.3575, "close": 0.3585, "volume": 2437.1, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 0.359, "high": 0.3611, "low": 0.3584, "close": 0.3584, "volume": 1615.1, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 0.3588, "high": 0.3597, "low": 0.3576, "close": 0.3597, "volume": 1692.5, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 0.359, "high": 0.3595, "low": 0.3586, "close": 0.3595, "volume": 1613.8, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 0.3596, "high": 0.3615, "low": 0.3596, "close": 0.3615, "volume": 365.7, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 0.361, "high": 0.361, "low": 0.3603, "close": 0.3603, "volume": 190.1, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 0.3601, "high": 0.3623, "low": 0.3601, "close": 0.3623, "volume": 524.6, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 0.3595, "high": 0.3595, "low": 0.3577, "close": 0.3577, "volume": 2802.0, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 0.3587, "high": 0.3587, "low": 0.3576, "close": 0.3581, "volume": 860.7, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 0.3581, "high": 0.3581, "low": 0.3581, "close": 0.3581, "volume": 0.0, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 0.3567, "high": 0.3567, "low": 0.3549, "close": 0.3549, "volume": 249.6, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 0.3537, "high": 0.3537, "low": 0.3505, "close": 0.353, "volume": 1792.1, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 0.355, "high": 0.3572, "low": 0.3536, "close": 0.3536, "volume": 1412.8, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 0.3536, "high": 0.3616, "low": 0.3536, "close": 0.3612, "volume": 13059.3, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 0.3619, "high": 0.3631, "low": 0.36, "close": 0.36, "volume": 2182.0, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 0.3611, "high": 0.3611, "low": 0.3476, "close": 0.3476, "volume": 3669.6, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 0.3508, "high": 0.3512, "low": 0.347, "close": 0.3512, "volume": 5056.2, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 0.3516, "high": 0.3541, "low": 0.3512, "close": 0.3541, "volume": 10420.2, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 0.3551, "high": 0.3668, "low": 0.3538, "close": 0.3668, "volume": 20584.5, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 0.3651, "high": 0.3664, "low": 0.3629, "close": 0.364, "volume": 2717.7, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 0.3681, "high": 0.3697, "low": 0.3671, "close": 0.3671, "volume": 310.3, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 0.3697, "high": 0.373, "low": 0.3692, "close": 0.3695, "volume": 4017.1, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 0.3698, "high": 0.3698, "low": 0.3651, "close": 0.3651, "volume": 600.3, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 0.3695, "high": 0.3695, "low": 0.3661, "close": 0.3682, "volume": 2870.8, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 0.3677, "high": 0.369, "low": 0.3667, "close": 0.3667, "volume": 5303.7, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 0.3678, "high": 0.3683, "low": 0.3667, "close": 0.3667, "volume": 272.8, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 0.3663, "high": 0.3663, "low": 0.3639, "close": 0.3639, "volume": 14263.5, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 0.3649, "high": 0.3662, "low": 0.3649, "close": 0.366, "volume": 494.6, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 0.3667, "high": 0.3667, "low": 0.3667, "close": 0.3667, "volume": 169.3, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 14.6, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 0.3641, "high": 0.365, "low": 0.3641, "close": 0.365, "volume": 549.1, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 0.3658, "high": 0.3658, "low": 0.3658, "close": 0.3658, "volume": 5.5, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 0.3648, "high": 0.365, "low": 0.3646, "close": 0.3646, "volume": 3359.7, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 0.3649, "high": 0.3649, "low": 0.3649, "close": 0.3649, "volume": 1102.1, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 0.3649, "high": 0.3649, "low": 0.3649, "close": 0.3649, "volume": 0.0, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 0.3638, "high": 0.3649, "low": 0.3635, "close": 0.3638, "volume": 54287.8, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 0.3636, "high": 0.3639, "low": 0.3621, "close": 0.3621, "volume": 6404.9, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 0.3621, "high": 0.3623, "low": 0.3572, "close": 0.3599, "volume": 1051.2, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 0.3589, "high": 0.3596, "low": 0.3559, "close": 0.3596, "volume": 471.3, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 0.3611, "high": 0.3622, "low": 0.3606, "close": 0.3622, "volume": 1574.2, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 0.363, "high": 0.3642, "low": 0.36, "close": 0.3618, "volume": 574.1, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 0.3614, "high": 0.3614, "low": 0.3614, "close": 0.3614, "volume": 1064.0, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 0.3585, "high": 0.3629, "low": 0.3585, "close": 0.3619, "volume": 1146.4, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 0.3612, "high": 0.3621, "low": 0.3597, "close": 0.3597, "volume": 4481.1, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 0.3607, "high": 0.3608, "low": 0.3604, "close": 0.3608, "volume": 1940.2, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 0.3593, "high": 0.3604, "low": 0.3588, "close": 0.3604, "volume": 18534.4, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 0.3595, "high": 0.3603, "low": 0.3571, "close": 0.3589, "volume": 2466.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 0.36, "high": 0.3607, "low": 0.3597, "close": 0.3597, "volume": 424.1, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 0.359, "high": 0.3598, "low": 0.359, "close": 0.3598, "volume": 1847.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 0.3615, "high": 0.3615, "low": 0.3593, "close": 0.3593, "volume": 2480.8, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 0.36, "high": 0.3631, "low": 0.36, "close": 0.362, "volume": 1795.3, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 0.3625, "high": 0.3652, "low": 0.3625, "close": 0.3652, "volume": 1241.8, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 0.3642, "high": 0.3642, "low": 0.3603, "close": 0.3603, "volume": 2497.5, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 0.3633, "high": 0.3633, "low": 0.3596, "close": 0.3613, "volume": 5159.2, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 0.3595, "high": 0.3623, "low": 0.3595, "close": 0.3623, "volume": 553.3, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 0.3613, "high": 0.3613, "low": 0.3585, "close": 0.3585, "volume": 2489.9, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 0.36, "high": 0.3612, "low": 0.359, "close": 0.359, "volume": 1236.6, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 0.3594, "high": 0.3594, "low": 0.3594, "close": 0.3594, "volume": 41.7, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 0.3594, "high": 0.3594, "low": 0.3594, "close": 0.3594, "volume": 0.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 0.3599, "high": 0.36, "low": 0.3598, "close": 0.36, "volume": 1642.9, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 0.3603, "high": 0.3605, "low": 0.3598, "close": 0.3598, "volume": 486.2, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 0.3588, "high": 0.3588, "low": 0.352, "close": 0.3549, "volume": 8667.6, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 0.3576, "high": 0.3595, "low": 0.3576, "close": 0.3595, "volume": 178.7, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 0.3613, "high": 0.3654, "low": 0.3609, "close": 0.3654, "volume": 49993.3, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 0.3628, "high": 0.371, "low": 0.3628, "close": 0.3673, "volume": 3928.2, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 0.3657, "high": 0.3677, "low": 0.3653, "close": 0.3677, "volume": 6179.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 0.3658, "high": 0.3663, "low": 0.36, "close": 0.36, "volume": 1880.4, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 0.361, "high": 0.3625, "low": 0.3583, "close": 0.3583, "volume": 10203.2, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 0.3605, "high": 0.3605, "low": 0.3603, "close": 0.3603, "volume": 998.6, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 0.3625, "high": 0.3629, "low": 0.3613, "close": 0.3629, "volume": 535.5, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 0.3611, "high": 0.3611, "low": 0.3611, "close": 0.3611, "volume": 349.9, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 0.3613, "high": 0.3613, "low": 0.3594, "close": 0.3599, "volume": 3421.1, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 100.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 0.3607, "high": 0.3607, "low": 0.36, "close": 0.3607, "volume": 2308.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 0.3605, "high": 0.3617, "low": 0.3605, "close": 0.3617, "volume": 609.9, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 0.3622, "high": 0.3622, "low": 0.3622, "close": 0.3622, "volume": 13.8, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 0.3607, "high": 0.3608, "low": 0.3607, "close": 0.3608, "volume": 358.8, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 0.3607, "high": 0.3607, "low": 0.36, "close": 0.36, "volume": 259.1, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 0.361, "high": 0.361, "low": 0.3597, "close": 0.3597, "volume": 538.1, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 0.3599, "high": 0.3599, "low": 0.3599, "close": 0.3599, "volume": 249.8, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 0.36, "high": 0.36, "low": 0.3599, "close": 0.36, "volume": 2024.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 534.5, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 0.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 0.3583, "high": 0.3603, "low": 0.358, "close": 0.3603, "volume": 8885.9, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 0.3597, "high": 0.3597, "low": 0.358, "close": 0.3591, "volume": 20400.4, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 0.358, "high": 0.3594, "low": 0.3572, "close": 0.3587, "volume": 14779.5, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 0.3597, "high": 0.3597, "low": 0.3597, "close": 0.3597, "volume": 694.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 0.3598, "high": 0.3598, "low": 0.3598, "close": 0.3598, "volume": 83.2, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 0.3582, "high": 0.3582, "low": 0.3582, "close": 0.3582, "volume": 240.7, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 0.3598, "high": 0.3604, "low": 0.3598, "close": 0.3603, "volume": 526.6, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 0.3589, "high": 0.36, "low": 0.3586, "close": 0.36, "volume": 3320.4, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 0.3587, "high": 0.3607, "low": 0.3587, "close": 0.3596, "volume": 773.1, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 0.3587, "high": 0.3587, "low": 0.3587, "close": 0.3587, "volume": 836.3, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 0.3594, "high": 0.3594, "low": 0.3578, "close": 0.3579, "volume": 1502.4, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 0.3576, "high": 0.3576, "low": 0.3576, "close": 0.3576, "volume": 954.1, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 0.3582, "high": 0.359, "low": 0.3567, "close": 0.3567, "volume": 3722.6, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 0.357, "high": 0.357, "low": 0.3547, "close": 0.3566, "volume": 856.5, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 0.357, "high": 0.3572, "low": 0.3558, "close": 0.3572, "volume": 916.3, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 0.3572, "high": 0.3572, "low": 0.3572, "close": 0.3572, "volume": 0.0, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 0.3573, "high": 0.3576, "low": 0.3573, "close": 0.3576, "volume": 104.3, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 0.3547, "high": 0.3558, "low": 0.3547, "close": 0.3558, "volume": 192.1, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 0.3558, "high": 0.3558, "low": 0.3558, "close": 0.3558, "volume": 0.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 0.3551, "high": 0.3572, "low": 0.3549, "close": 0.3572, "volume": 848.9, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 0.3595, "high": 0.3595, "low": 0.3595, "close": 0.3595, "volume": 89.1, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 0.3595, "high": 0.3595, "low": 0.3595, "close": 0.3595, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 0.3567, "high": 0.3567, "low": 0.3549, "close": 0.3552, "volume": 472.3, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 0.3567, "high": 0.3567, "low": 0.3567, "close": 0.3567, "volume": 14.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 0.3549, "high": 0.3549, "low": 0.351, "close": 0.3523, "volume": 46292.3, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 0.3536, "high": 0.3551, "low": 0.353, "close": 0.3531, "volume": 3768.2, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 0.3513, "high": 0.3513, "low": 0.3422, "close": 0.3439, "volume": 84885.1, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 0.3435, "high": 0.3448, "low": 0.3419, "close": 0.3419, "volume": 7080.9, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 0.3414, "high": 0.3432, "low": 0.3388, "close": 0.3406, "volume": 20800.2, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 0.3398, "high": 0.3398, "low": 0.3343, "close": 0.335, "volume": 2838.6, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 0.3361, "high": 0.3364, "low": 0.3332, "close": 0.3357, "volume": 6013.2, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 0.3357, "high": 0.3392, "low": 0.3357, "close": 0.3392, "volume": 46777.5, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 0.3383, "high": 0.339, "low": 0.3383, "close": 0.339, "volume": 98.4, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 0.339, "high": 0.3396, "low": 0.338, "close": 0.3392, "volume": 1808.4, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 0.3389, "high": 0.3442, "low": 0.3389, "close": 0.3442, "volume": 20399.5, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 0.3454, "high": 0.3491, "low": 0.3454, "close": 0.3491, "volume": 25376.7, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 0.3492, "high": 0.3492, "low": 0.3466, "close": 0.3474, "volume": 7683.8, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 0.3485, "high": 0.3485, "low": 0.3444, "close": 0.3444, "volume": 362.4, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 0.3464, "high": 0.3495, "low": 0.3464, "close": 0.3481, "volume": 532.6, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 0.3471, "high": 0.3482, "low": 0.3471, "close": 0.3482, "volume": 234.2, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 0.3486, "high": 0.3491, "low": 0.3486, "close": 0.3491, "volume": 343.4, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 0.3491, "high": 0.3491, "low": 0.3491, "close": 0.3491, "volume": 0.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 0.3495, "high": 0.3512, "low": 0.3495, "close": 0.3512, "volume": 819.2, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 0.3484, "high": 0.3484, "low": 0.346, "close": 0.346, "volume": 177.4, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 0.3467, "high": 0.3467, "low": 0.3467, "close": 0.3467, "volume": 505.0, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 0.3474, "high": 0.3474, "low": 0.3474, "close": 0.3474, "volume": 114.9, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 0.3475, "high": 0.3475, "low": 0.3475, "close": 0.3475, "volume": 200.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 0.3494, "high": 0.3502, "low": 0.3487, "close": 0.3502, "volume": 1222.6, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 0.3506, "high": 0.3541, "low": 0.3489, "close": 0.3534, "volume": 1543.7, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 0.3544, "high": 0.3576, "low": 0.3514, "close": 0.3519, "volume": 4601.5, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 0.3542, "high": 0.3543, "low": 0.3522, "close": 0.3543, "volume": 1413.1, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 0.3525, "high": 0.3535, "low": 0.351, "close": 0.3526, "volume": 4259.6, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 0.354, "high": 0.3551, "low": 0.3531, "close": 0.3531, "volume": 74197.9, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 0.3547, "high": 0.3547, "low": 0.3527, "close": 0.3533, "volume": 580.3, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 0.3523, "high": 0.3523, "low": 0.3502, "close": 0.3502, "volume": 3430.5, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 0.3496, "high": 0.3524, "low": 0.3491, "close": 0.3524, "volume": 632.3, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 0.3528, "high": 0.3529, "low": 0.3528, "close": 0.3529, "volume": 642.1, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 0.3523, "high": 0.3529, "low": 0.3515, "close": 0.3529, "volume": 37424.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 0.3514, "high": 0.353, "low": 0.3513, "close": 0.3515, "volume": 1095.6, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 0.3513, "high": 0.3552, "low": 0.3513, "close": 0.3546, "volume": 834.7, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 0.3535, "high": 0.3549, "low": 0.3532, "close": 0.3549, "volume": 1281.5, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 0.3547, "high": 0.3547, "low": 0.3528, "close": 0.3528, "volume": 3122.6, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 0.3531, "high": 0.3534, "low": 0.353, "close": 0.3534, "volume": 1010.8, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 0.3523, "high": 0.3523, "low": 0.3523, "close": 0.3523, "volume": 283.4, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 0.3529, "high": 0.3529, "low": 0.3521, "close": 0.3527, "volume": 203.7, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 0.3514, "high": 0.3518, "low": 0.3514, "close": 0.3518, "volume": 57.2, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 0.3518, "high": 0.3518, "low": 0.3511, "close": 0.3511, "volume": 1739.1, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 0.3508, "high": 0.3508, "low": 0.3493, "close": 0.3498, "volume": 883.1, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 0.3502, "high": 0.3502, "low": 0.3502, "close": 0.3502, "volume": 34.9, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 0.3502, "high": 0.3502, "low": 0.3502, "close": 0.3502, "volume": 0.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 0.3504, "high": 0.3508, "low": 0.3496, "close": 0.3496, "volume": 4055.4, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 0.3492, "high": 0.3492, "low": 0.3479, "close": 0.3479, "volume": 751.2, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 0.3488, "high": 0.3523, "low": 0.3488, "close": 0.3496, "volume": 13054.9, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 0.3491, "high": 0.3516, "low": 0.3487, "close": 0.3491, "volume": 3222.5, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 0.3522, "high": 0.3571, "low": 0.3522, "close": 0.356, "volume": 40177.4, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 0.3565, "high": 0.3565, "low": 0.349, "close": 0.349, "volume": 1488.6, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 0.3517, "high": 0.3559, "low": 0.3512, "close": 0.3559, "volume": 12390.7, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 0.3554, "high": 0.3554, "low": 0.3554, "close": 0.3554, "volume": 12.7, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 0.3568, "high": 0.3613, "low": 0.3566, "close": 0.3596, "volume": 3853.5, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 0.3631, "high": 0.3638, "low": 0.3608, "close": 0.361, "volume": 2015.4, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 0.3614, "high": 0.3614, "low": 0.3607, "close": 0.3612, "volume": 445.3, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 0.3613, "high": 0.3619, "low": 0.3608, "close": 0.3619, "volume": 1950.6, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 0.3602, "high": 0.3602, "low": 0.3582, "close": 0.3582, "volume": 423.3, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 0.3578, "high": 0.3585, "low": 0.3567, "close": 0.3579, "volume": 1385.9, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 0.358, "high": 0.3582, "low": 0.3574, "close": 0.3582, "volume": 2184.3, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 0.3585, "high": 0.3585, "low": 0.3566, "close": 0.357, "volume": 3519.3, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 0.357, "high": 0.357, "low": 0.3554, "close": 0.3555, "volume": 539.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 0.3552, "high": 0.3568, "low": 0.3552, "close": 0.3568, "volume": 1178.7, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 0.3575, "high": 0.3584, "low": 0.3566, "close": 0.3584, "volume": 4213.3, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 0.3584, "high": 0.3584, "low": 0.3575, "close": 0.3575, "volume": 656.2, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 0.3582, "high": 0.3584, "low": 0.3576, "close": 0.3576, "volume": 10783.9, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 0.3574, "high": 0.3616, "low": 0.3567, "close": 0.3604, "volume": 5337.8, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 0.3608, "high": 0.3608, "low": 0.3608, "close": 0.3608, "volume": 62.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 0.3613, "high": 0.3642, "low": 0.3613, "close": 0.3642, "volume": 3048.6, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 0.3633, "high": 0.3633, "low": 0.3607, "close": 0.3607, "volume": 212.1, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 0.3626, "high": 0.3638, "low": 0.3619, "close": 0.3638, "volume": 1111.8, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 0.3601, "high": 0.3601, "low": 0.3585, "close": 0.3595, "volume": 799.1, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 0.3602, "high": 0.3602, "low": 0.3549, "close": 0.3575, "volume": 2119.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 0.3572, "high": 0.3576, "low": 0.3564, "close": 0.3575, "volume": 2706.8, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 0.3587, "high": 0.3613, "low": 0.3557, "close": 0.3613, "volume": 2588.7, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 0.3605, "high": 0.3605, "low": 0.3563, "close": 0.3563, "volume": 1077.7, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 0.3585, "high": 0.3585, "low": 0.3585, "close": 0.3585, "volume": 83.6, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 0.3585, "high": 0.3612, "low": 0.3569, "close": 0.3569, "volume": 2664.2, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 0.3592, "high": 0.3592, "low": 0.3592, "close": 0.3592, "volume": 55.6, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 0.3592, "high": 0.3592, "low": 0.3587, "close": 0.3587, "volume": 814.4, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 0.3613, "high": 0.3613, "low": 0.3582, "close": 0.3582, "volume": 872.8, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 0.3582, "high": 0.3583, "low": 0.3558, "close": 0.3561, "volume": 429.6, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 0.357, "high": 0.3575, "low": 0.3521, "close": 0.3546, "volume": 2598.1, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 0.3544, "high": 0.3553, "low": 0.35, "close": 0.35, "volume": 3089.4, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 0.3516, "high": 0.3516, "low": 0.3507, "close": 0.3514, "volume": 2475.9, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 0.3511, "high": 0.3511, "low": 0.3487, "close": 0.3502, "volume": 5937.8, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 0.3506, "high": 0.3511, "low": 0.3504, "close": 0.3507, "volume": 1164.4, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 0.3502, "high": 0.3519, "low": 0.3502, "close": 0.3519, "volume": 979.9, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 0.3516, "high": 0.3516, "low": 0.3516, "close": 0.3516, "volume": 10654.6, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 0.3501, "high": 0.3505, "low": 0.3501, "close": 0.3505, "volume": 4077.8, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 0.3505, "high": 0.3505, "low": 0.3493, "close": 0.3499, "volume": 214.7, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 0.3487, "high": 0.3487, "low": 0.3479, "close": 0.3479, "volume": 290.4, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 0.3473, "high": 0.3473, "low": 0.346, "close": 0.347, "volume": 1209.5, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 0.3473, "high": 0.3473, "low": 0.3441, "close": 0.3452, "volume": 1779.3, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 0.3459, "high": 0.3459, "low": 0.3459, "close": 0.3459, "volume": 201.7, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 0.3473, "high": 0.3473, "low": 0.3389, "close": 0.3389, "volume": 32394.2, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 0.3389, "high": 0.3389, "low": 0.3307, "close": 0.3352, "volume": 35834.1, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 0.332, "high": 0.3356, "low": 0.3315, "close": 0.3356, "volume": 3916.4, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 0.3369, "high": 0.3404, "low": 0.3337, "close": 0.3337, "volume": 3511.9, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 0.3326, "high": 0.3332, "low": 0.3285, "close": 0.3285, "volume": 85554.1, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 0.3284, "high": 0.3319, "low": 0.3276, "close": 0.3314, "volume": 154034.2, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 0.3309, "high": 0.3339, "low": 0.33, "close": 0.3339, "volume": 8271.8, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 0.3353, "high": 0.3357, "low": 0.3342, "close": 0.3357, "volume": 1645.9, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 0.3344, "high": 0.336, "low": 0.3344, "close": 0.3357, "volume": 221458.9, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 0.3337, "high": 0.3347, "low": 0.3337, "close": 0.3341, "volume": 704.5, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 0.3353, "high": 0.336, "low": 0.3337, "close": 0.3341, "volume": 1292.0, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 0.3322, "high": 0.3322, "low": 0.3209, "close": 0.3272, "volume": 18565.9, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 0.325, "high": 0.3269, "low": 0.3212, "close": 0.3248, "volume": 13474.4, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 0.3267, "high": 0.3267, "low": 0.3251, "close": 0.3251, "volume": 2248.5, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 0.3252, "high": 0.33, "low": 0.3252, "close": 0.3293, "volume": 4996.6, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 0.3291, "high": 0.3294, "low": 0.3273, "close": 0.3273, "volume": 1716.6, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 0.3274, "high": 0.3274, "low": 0.3202, "close": 0.3202, "volume": 8607.7, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 0.3253, "high": 0.3256, "low": 0.3234, "close": 0.3234, "volume": 1156.1, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 0.3251, "high": 0.3255, "low": 0.323, "close": 0.323, "volume": 5769.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 0.3233, "high": 0.3233, "low": 0.3205, "close": 0.3208, "volume": 7478.1, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 0.3231, "high": 0.3231, "low": 0.3231, "close": 0.3231, "volume": 38.8, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 0.3253, "high": 0.3286, "low": 0.3253, "close": 0.3286, "volume": 407.2, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 0.3261, "high": 0.3265, "low": 0.3261, "close": 0.3265, "volume": 619.1, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 0.3244, "high": 0.3249, "low": 0.3214, "close": 0.3241, "volume": 1778.5, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 0.3249, "high": 0.327, "low": 0.3249, "close": 0.3251, "volume": 2113.2, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 0.3228, "high": 0.3274, "low": 0.3212, "close": 0.3259, "volume": 632.1, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 0.3265, "high": 0.3275, "low": 0.3246, "close": 0.3251, "volume": 6259.6, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 0.326, "high": 0.3271, "low": 0.3249, "close": 0.3259, "volume": 1739.1, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 0.3249, "high": 0.3308, "low": 0.3182, "close": 0.3303, "volume": 418635.5, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 0.3308, "high": 0.3317, "low": 0.3296, "close": 0.3297, "volume": 1468.1, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 0.3275, "high": 0.3279, "low": 0.3244, "close": 0.3244, "volume": 837.9, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 0.3244, "high": 0.3244, "low": 0.3237, "close": 0.3241, "volume": 3116.6, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 0.3251, "high": 0.3252, "low": 0.3228, "close": 0.3228, "volume": 3480.2, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 0.323, "high": 0.323, "low": 0.3199, "close": 0.3199, "volume": 12956.8, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 0.3209, "high": 0.3209, "low": 0.3192, "close": 0.3192, "volume": 549.2, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 0.3217, "high": 0.3219, "low": 0.3217, "close": 0.3219, "volume": 653.5, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 0.3211, "high": 0.3212, "low": 0.3182, "close": 0.3186, "volume": 4440.0, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 0.3202, "high": 0.3202, "low": 0.3193, "close": 0.3193, "volume": 999.8, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 0.319, "high": 0.3192, "low": 0.3151, "close": 0.3151, "volume": 307502.4, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 0.3156, "high": 0.3167, "low": 0.3126, "close": 0.3163, "volume": 6995.7, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 0.313, "high": 0.3135, "low": 0.3117, "close": 0.312, "volume": 1198.8, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 0.3123, "high": 0.3123, "low": 0.3106, "close": 0.3115, "volume": 2400.5, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 0.3102, "high": 0.3111, "low": 0.308, "close": 0.3092, "volume": 11098.9, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 0.3111, "high": 0.3119, "low": 0.3099, "close": 0.3113, "volume": 3589.8, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 0.3107, "high": 0.3131, "low": 0.3106, "close": 0.3131, "volume": 4181.6, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 0.3091, "high": 0.3091, "low": 0.3091, "close": 0.3091, "volume": 485.6, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 0.3108, "high": 0.3109, "low": 0.3108, "close": 0.3109, "volume": 2336.6, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 0.3086, "high": 0.3086, "low": 0.3086, "close": 0.3086, "volume": 102.7, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 0.3077, "high": 0.3077, "low": 0.2936, "close": 0.2976, "volume": 67728.0, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 0.2993, "high": 0.3001, "low": 0.2977, "close": 0.2984, "volume": 8758.1, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 0.2964, "high": 0.2996, "low": 0.2919, "close": 0.2922, "volume": 40128.4, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 0.292, "high": 0.2921, "low": 0.2774, "close": 0.2843, "volume": 145804.1, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 0.2852, "high": 0.2867, "low": 0.27, "close": 0.2857, "volume": 69723.4, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 0.2846, "high": 0.2866, "low": 0.283, "close": 0.2854, "volume": 32298.9, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 0.2866, "high": 0.2871, "low": 0.2823, "close": 0.2854, "volume": 30560.2, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 0.2863, "high": 0.2914, "low": 0.2863, "close": 0.2905, "volume": 14400.3, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 0.2882, "high": 0.2898, "low": 0.2876, "close": 0.2894, "volume": 18597.0, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 0.2894, "high": 0.2955, "low": 0.2886, "close": 0.2936, "volume": 7125.3, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 0.294, "high": 0.2967, "low": 0.294, "close": 0.2962, "volume": 7626.6, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 0.2938, "high": 0.2947, "low": 0.2925, "close": 0.2947, "volume": 97.1, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 0.2958, "high": 0.2973, "low": 0.2946, "close": 0.2973, "volume": 1981.4, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 0.2956, "high": 0.2963, "low": 0.2955, "close": 0.2955, "volume": 326.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 0.2963, "high": 0.2978, "low": 0.2962, "close": 0.2978, "volume": 5187.3, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 0.2977, "high": 0.2977, "low": 0.2953, "close": 0.2953, "volume": 10038.7, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 0.2971, "high": 0.2971, "low": 0.2954, "close": 0.2954, "volume": 123.0, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 0.2942, "high": 0.2986, "low": 0.2939, "close": 0.2963, "volume": 8724.7, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 0.297, "high": 0.2971, "low": 0.2954, "close": 0.2961, "volume": 2152.2, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 0.297, "high": 0.2982, "low": 0.2959, "close": 0.2982, "volume": 4885.1, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 0.2977, "high": 0.2982, "low": 0.2932, "close": 0.2934, "volume": 1343.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 0.2961, "high": 0.2962, "low": 0.2959, "close": 0.296, "volume": 4167.6, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 0.2947, "high": 0.2953, "low": 0.2935, "close": 0.2935, "volume": 15054.8, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 0.2957, "high": 0.2966, "low": 0.2955, "close": 0.2956, "volume": 550.7, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 0.294, "high": 0.294, "low": 0.2885, "close": 0.293, "volume": 14126.8, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 0.2922, "high": 0.2923, "low": 0.285, "close": 0.288, "volume": 5139.2, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 0.2881, "high": 0.2898, "low": 0.287, "close": 0.287, "volume": 18710.6, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 0.2875, "high": 0.2881, "low": 0.2846, "close": 0.2859, "volume": 8093.9, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 0.2902, "high": 0.2907, "low": 0.2901, "close": 0.2903, "volume": 416.6, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 0.289, "high": 0.2898, "low": 0.2863, "close": 0.2863, "volume": 2575.6, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 0.2873, "high": 0.2878, "low": 0.2845, "close": 0.2878, "volume": 980.5, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 0.2858, "high": 0.2858, "low": 0.2858, "close": 0.2858, "volume": 2048.8, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 0.2871, "high": 0.29, "low": 0.2871, "close": 0.2878, "volume": 7216.4, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 0.2859, "high": 0.2904, "low": 0.2796, "close": 0.2858, "volume": 19363.5, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 0.2863, "high": 0.2913, "low": 0.2863, "close": 0.2893, "volume": 4234.3, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 0.2882, "high": 0.293, "low": 0.2862, "close": 0.2907, "volume": 9885.6, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 0.2908, "high": 0.2909, "low": 0.2874, "close": 0.2874, "volume": 6421.1, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 0.2871, "high": 0.2871, "low": 0.277, "close": 0.287, "volume": 37643.8, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 0.2847, "high": 0.2896, "low": 0.2818, "close": 0.288, "volume": 284648.0, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 0.285, "high": 0.285, "low": 0.2772, "close": 0.2799, "volume": 10229.5, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 0.2768, "high": 0.287, "low": 0.276, "close": 0.2831, "volume": 10519.9, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 0.2866, "high": 0.2867, "low": 0.2845, "close": 0.2855, "volume": 5250.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 0.286, "high": 0.2896, "low": 0.286, "close": 0.2896, "volume": 992.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 0.2894, "high": 0.2926, "low": 0.2874, "close": 0.291, "volume": 14660.7, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 0.2924, "high": 0.2924, "low": 0.2915, "close": 0.2917, "volume": 1932.4, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 0.2932, "high": 0.2941, "low": 0.2932, "close": 0.2941, "volume": 131.5, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 0.2937, "high": 0.2963, "low": 0.2937, "close": 0.2963, "volume": 503.3, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 0.2956, "high": 0.2972, "low": 0.2956, "close": 0.2972, "volume": 183.2, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 0.2969, "high": 0.3019, "low": 0.2961, "close": 0.3006, "volume": 9147.6, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 0.2987, "high": 0.3023, "low": 0.2985, "close": 0.3012, "volume": 15406.5, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 0.3008, "high": 0.3028, "low": 0.2998, "close": 0.2998, "volume": 14259.8, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 0.3013, "high": 0.3018, "low": 0.2995, "close": 0.2996, "volume": 2097.5, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 0.3032, "high": 0.3032, "low": 0.3023, "close": 0.3023, "volume": 1331.3, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 0.3029, "high": 0.3029, "low": 0.299, "close": 0.3011, "volume": 1493.3, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 0.3015, "high": 0.3015, "low": 0.2981, "close": 0.2981, "volume": 8174.4, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 0.3002, "high": 0.3009, "low": 0.2999, "close": 0.3009, "volume": 4449.0, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 0.2996, "high": 0.3004, "low": 0.2996, "close": 0.3004, "volume": 2345.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 0.2998, "high": 0.3002, "low": 0.2989, "close": 0.2989, "volume": 1825.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 0.2989, "high": 0.3004, "low": 0.2978, "close": 0.2997, "volume": 2938.2, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 0.2989, "high": 0.2996, "low": 0.2989, "close": 0.2996, "volume": 415.0, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 0.3001, "high": 0.3001, "low": 0.2944, "close": 0.2951, "volume": 3220.0, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 0.2957, "high": 0.2977, "low": 0.2948, "close": 0.2977, "volume": 253.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 0.299, "high": 0.3013, "low": 0.2985, "close": 0.3006, "volume": 185.9, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 0.3009, "high": 0.3009, "low": 0.2983, "close": 0.2983, "volume": 4441.5, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 0.2981, "high": 0.2985, "low": 0.2968, "close": 0.2982, "volume": 95736.2, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 0.2983, "high": 0.3, "low": 0.2983, "close": 0.3, "volume": 44771.1, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 0.2988, "high": 0.2988, "low": 0.2983, "close": 0.2983, "volume": 14.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 0.2986, "high": 0.2986, "low": 0.2953, "close": 0.2953, "volume": 8245.3, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 0.2963, "high": 0.2973, "low": 0.2963, "close": 0.2973, "volume": 353.7, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 0.297, "high": 0.2976, "low": 0.297, "close": 0.2971, "volume": 2250.4, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 0.2994, "high": 0.2994, "low": 0.2994, "close": 0.2994, "volume": 8.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 0.2985, "high": 0.2992, "low": 0.2984, "close": 0.2984, "volume": 4838.8, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 0.2991, "high": 0.2999, "low": 0.2945, "close": 0.2948, "volume": 4807.6, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 0.2942, "high": 0.3046, "low": 0.2942, "close": 0.3046, "volume": 5996.9, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 0.2995, "high": 0.2998, "low": 0.2952, "close": 0.2952, "volume": 1541.8, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 0.2933, "high": 0.2933, "low": 0.287, "close": 0.2883, "volume": 9340.1, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 0.2877, "high": 0.2882, "low": 0.2807, "close": 0.2824, "volume": 17497.4, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 0.2872, "high": 0.2959, "low": 0.2872, "close": 0.2937, "volume": 6496.7, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 0.2924, "high": 0.3033, "low": 0.2915, "close": 0.3033, "volume": 1577.4, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 0.3016, "high": 0.3031, "low": 0.296, "close": 0.297, "volume": 1302.1, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 0.297, "high": 0.297, "low": 0.2922, "close": 0.2925, "volume": 3439.2, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 0.2919, "high": 0.2924, "low": 0.2919, "close": 0.2924, "volume": 218.1, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 0.2922, "high": 0.2954, "low": 0.2905, "close": 0.2954, "volume": 2941.6, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 0.2986, "high": 0.2988, "low": 0.2975, "close": 0.2975, "volume": 1723.4, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 0.2975, "high": 0.2976, "low": 0.2945, "close": 0.2945, "volume": 1592.8, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 0.2957, "high": 0.3011, "low": 0.2957, "close": 0.3011, "volume": 1293.9, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 0.3015, "high": 0.3019, "low": 0.3001, "close": 0.3001, "volume": 7176.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 0.2998, "high": 0.2998, "low": 0.296, "close": 0.296, "volume": 821.0, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 0.2992, "high": 0.3, "low": 0.2992, "close": 0.3, "volume": 85.6, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 0.2994, "high": 0.3007, "low": 0.2994, "close": 0.3007, "volume": 115.3, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 0.2998, "high": 0.3019, "low": 0.2998, "close": 0.3019, "volume": 474.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 0.3013, "high": 0.3013, "low": 0.2996, "close": 0.2996, "volume": 3810.0, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 0.2999, "high": 0.2999, "low": 0.2999, "close": 0.2999, "volume": 40.7, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 0.2986, "high": 0.2986, "low": 0.295, "close": 0.2978, "volume": 18930.6, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 0.2977, "high": 0.2977, "low": 0.296, "close": 0.296, "volume": 3433.3, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 0.2963, "high": 0.2963, "low": 0.2913, "close": 0.2913, "volume": 5852.2, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 0.2908, "high": 0.2929, "low": 0.2869, "close": 0.2869, "volume": 6639.9, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 0.287, "high": 0.291, "low": 0.2834, "close": 0.2855, "volume": 14035.4, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 0.2858, "high": 0.2879, "low": 0.2831, "close": 0.2846, "volume": 11275.8, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 0.2861, "high": 0.2861, "low": 0.2835, "close": 0.2844, "volume": 5688.0, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 0.285, "high": 0.2917, "low": 0.2816, "close": 0.2873, "volume": 22558.9, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 0.2893, "high": 0.2918, "low": 0.2868, "close": 0.2918, "volume": 6256.1, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 0.2913, "high": 0.293, "low": 0.2872, "close": 0.2895, "volume": 42915.3, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 0.2885, "high": 0.2885, "low": 0.2831, "close": 0.2831, "volume": 5461.4, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 0.2813, "high": 0.2893, "low": 0.2813, "close": 0.2843, "volume": 65030.3, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 0.2838, "high": 0.288, "low": 0.2838, "close": 0.2862, "volume": 7880.8, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 0.2858, "high": 0.2878, "low": 0.2849, "close": 0.2874, "volume": 8964.0, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 0.2871, "high": 0.2896, "low": 0.284, "close": 0.287, "volume": 7562.9, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 0.286, "high": 0.287, "low": 0.2834, "close": 0.287, "volume": 2383.3, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 0.2851, "high": 0.2859, "low": 0.2825, "close": 0.2825, "volume": 9348.0, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 0.2832, "high": 0.2832, "low": 0.2814, "close": 0.2829, "volume": 12167.1, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 0.2822, "high": 0.2857, "low": 0.2802, "close": 0.2857, "volume": 8186.3, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 0.28, "high": 0.28, "low": 0.2788, "close": 0.2788, "volume": 2837.9, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 0.2841, "high": 0.2841, "low": 0.2808, "close": 0.2831, "volume": 2567.5, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 0.2824, "high": 0.2832, "low": 0.2824, "close": 0.2832, "volume": 354.6, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 0.2812, "high": 0.2832, "low": 0.281, "close": 0.281, "volume": 2910.5, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 0.2788, "high": 0.2788, "low": 0.271, "close": 0.271, "volume": 21982.2, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 0.2729, "high": 0.2738, "low": 0.2675, "close": 0.2719, "volume": 16963.9, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 0.2725, "high": 0.2726, "low": 0.2702, "close": 0.2723, "volume": 4468.9, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 0.2728, "high": 0.2728, "low": 0.2708, "close": 0.2728, "volume": 5601.6, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 0.273, "high": 0.277, "low": 0.2717, "close": 0.2717, "volume": 14797.7, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 0.2725, "high": 0.2725, "low": 0.2583, "close": 0.2627, "volume": 84835.7, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 0.2619, "high": 0.2673, "low": 0.2611, "close": 0.2654, "volume": 28404.0, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 0.2652, "high": 0.2652, "low": 0.2551, "close": 0.2611, "volume": 39554.0, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 0.2583, "high": 0.2592, "low": 0.2539, "close": 0.2587, "volume": 19240.9, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 0.2581, "high": 0.259, "low": 0.254, "close": 0.254, "volume": 38878.3, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 0.2541, "high": 0.2561, "low": 0.2451, "close": 0.248, "volume": 137714.6, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 0.2476, "high": 0.2538, "low": 0.2463, "close": 0.2474, "volume": 7859.6, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 0.2451, "high": 0.2523, "low": 0.2451, "close": 0.2513, "volume": 19690.8, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 0.2498, "high": 0.2548, "low": 0.2444, "close": 0.2461, "volume": 111795.4, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 0.2461, "high": 0.2474, "low": 0.224, "close": 0.2448, "volume": 78601.4, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 0.2448, "high": 0.2523, "low": 0.2448, "close": 0.2523, "volume": 16238.2, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 0.249, "high": 0.2494, "low": 0.2451, "close": 0.2451, "volume": 9652.7, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 0.2463, "high": 0.2485, "low": 0.2463, "close": 0.2482, "volume": 2594.6, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 0.2485, "high": 0.253, "low": 0.2485, "close": 0.2511, "volume": 15231.0, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 0.2524, "high": 0.2586, "low": 0.2519, "close": 0.2576, "volume": 62749.2, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 0.2592, "high": 0.2592, "low": 0.255, "close": 0.255, "volume": 1282.1, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 0.2532, "high": 0.2533, "low": 0.2519, "close": 0.2519, "volume": 1696.5, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 0.2507, "high": 0.2512, "low": 0.2505, "close": 0.2505, "volume": 191.9, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 0.2509, "high": 0.2576, "low": 0.2505, "close": 0.2568, "volume": 9064.5, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 0.2565, "high": 0.262, "low": 0.2565, "close": 0.2615, "volume": 3896.0, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 0.261, "high": 0.2639, "low": 0.2603, "close": 0.2618, "volume": 965.6, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 0.2607, "high": 0.2623, "low": 0.2607, "close": 0.2623, "volume": 915.5, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 0.2628, "high": 0.2662, "low": 0.2628, "close": 0.265, "volume": 12352.3, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 0.2649, "high": 0.2721, "low": 0.2626, "close": 0.2709, "volume": 21964.8, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 0.2701, "high": 0.2745, "low": 0.2701, "close": 0.2745, "volume": 7713.9, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 0.2752, "high": 0.2798, "low": 0.2744, "close": 0.2796, "volume": 9882.3, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 0.2774, "high": 0.2841, "low": 0.2766, "close": 0.2817, "volume": 9349.7, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 0.2793, "high": 0.2793, "low": 0.2757, "close": 0.2764, "volume": 2867.6, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 0.2781, "high": 0.2801, "low": 0.2764, "close": 0.2801, "volume": 3437.3, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 0.2793, "high": 0.2793, "low": 0.2754, "close": 0.2767, "volume": 2645.7, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 0.2747, "high": 0.2799, "low": 0.2745, "close": 0.2769, "volume": 42707.1, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 0.2764, "high": 0.2795, "low": 0.2764, "close": 0.2795, "volume": 5666.5, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 0.2793, "high": 0.2803, "low": 0.2761, "close": 0.2766, "volume": 39381.0, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 0.2754, "high": 0.2755, "low": 0.2726, "close": 0.2726, "volume": 5070.9, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 0.2723, "high": 0.2749, "low": 0.2714, "close": 0.2749, "volume": 2638.0, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 0.2746, "high": 0.275, "low": 0.2724, "close": 0.2724, "volume": 4990.9, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 0.2749, "high": 0.2761, "low": 0.2749, "close": 0.2754, "volume": 1133.7, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 0.2759, "high": 0.2775, "low": 0.2736, "close": 0.2737, "volume": 3174.7, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 0.2766, "high": 0.2766, "low": 0.2736, "close": 0.2736, "volume": 883.9, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 0.2742, "high": 0.2742, "low": 0.2704, "close": 0.2704, "volume": 2719.2, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 0.2708, "high": 0.272, "low": 0.2663, "close": 0.2689, "volume": 10216.9, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 0.2689, "high": 0.2689, "low": 0.2689, "close": 0.2689, "volume": 0.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 0.2687, "high": 0.2687, "low": 0.2665, "close": 0.2665, "volume": 2516.5, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 0.2665, "high": 0.2665, "low": 0.2665, "close": 0.2665, "volume": 0.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 0.2661, "high": 0.2669, "low": 0.2661, "close": 0.2669, "volume": 166.9, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 0.2699, "high": 0.2738, "low": 0.2699, "close": 0.272, "volume": 1126.5, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 0.2711, "high": 0.2711, "low": 0.2711, "close": 0.2711, "volume": 269.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 0.2715, "high": 0.2717, "low": 0.2691, "close": 0.2691, "volume": 2130.5, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 0.2712, "high": 0.2734, "low": 0.2712, "close": 0.2734, "volume": 3478.7, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 0.2762, "high": 0.2802, "low": 0.272, "close": 0.2729, "volume": 24297.2, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 0.2719, "high": 0.2724, "low": 0.2707, "close": 0.2724, "volume": 228.9, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 0.2748, "high": 0.2786, "low": 0.2748, "close": 0.2763, "volume": 299903.3, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 0.2756, "high": 0.2761, "low": 0.2746, "close": 0.2751, "volume": 5573.2, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 0.2749, "high": 0.2752, "low": 0.2748, "close": 0.2752, "volume": 479.7, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 0.2736, "high": 0.2736, "low": 0.2727, "close": 0.2727, "volume": 960.9, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 0.2738, "high": 0.2738, "low": 0.2721, "close": 0.2721, "volume": 89.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 0.2724, "high": 0.2724, "low": 0.2706, "close": 0.2717, "volume": 4049.0, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 0.2721, "high": 0.2721, "low": 0.2711, "close": 0.2711, "volume": 3072.7, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 0.2724, "high": 0.2724, "low": 0.2724, "close": 0.2724, "volume": 33.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 0.2725, "high": 0.2725, "low": 0.27, "close": 0.2706, "volume": 173.2, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 0.2704, "high": 0.2704, "low": 0.2698, "close": 0.2698, "volume": 6228.7, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 0.2703, "high": 0.2704, "low": 0.2698, "close": 0.2704, "volume": 1291.7, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 0.2716, "high": 0.2716, "low": 0.2702, "close": 0.2703, "volume": 1086.2, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 0.2703, "high": 0.2703, "low": 0.2702, "close": 0.2702, "volume": 35580.6, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 0.2708, "high": 0.2708, "low": 0.2708, "close": 0.2708, "volume": 100.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 0.2746, "high": 0.2749, "low": 0.2746, "close": 0.2749, "volume": 1077.3, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 0.2737, "high": 0.2737, "low": 0.273, "close": 0.273, "volume": 4611.5, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 0.2729, "high": 0.2729, "low": 0.272, "close": 0.272, "volume": 156.3, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 0.2747, "high": 0.2747, "low": 0.2741, "close": 0.2742, "volume": 1406.1, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 0.2731, "high": 0.2749, "low": 0.2731, "close": 0.2749, "volume": 279.1, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 0.274, "high": 0.274, "low": 0.2737, "close": 0.2737, "volume": 2044.9, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 0.2737, "high": 0.2737, "low": 0.2737, "close": 0.2737, "volume": 0.0, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 0.2752, "high": 0.2754, "low": 0.2717, "close": 0.2729, "volume": 4237.6, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 0.2731, "high": 0.2732, "low": 0.2674, "close": 0.2674, "volume": 1742.3, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 0.27, "high": 0.2707, "low": 0.27, "close": 0.2707, "volume": 2138.2, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 0.2711, "high": 0.2738, "low": 0.2711, "close": 0.2738, "volume": 342.0, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 0.2725, "high": 0.2733, "low": 0.2725, "close": 0.2733, "volume": 186.6, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 0.2732, "high": 0.2732, "low": 0.2724, "close": 0.2724, "volume": 73.2, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 0.2717, "high": 0.2749, "low": 0.2695, "close": 0.2749, "volume": 19946.6, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 0.271, "high": 0.271, "low": 0.2699, "close": 0.2708, "volume": 326.3, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 0.2744, "high": 0.2745, "low": 0.2685, "close": 0.2717, "volume": 5044.2, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 0.2712, "high": 0.2712, "low": 0.2689, "close": 0.2691, "volume": 364.5, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 0.2717, "high": 0.2717, "low": 0.2688, "close": 0.2688, "volume": 844.7, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 0.2704, "high": 0.2727, "low": 0.2704, "close": 0.2727, "volume": 944.3, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 0.2722, "high": 0.2734, "low": 0.2722, "close": 0.2732, "volume": 314.4, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 0.2729, "high": 0.2735, "low": 0.2724, "close": 0.2725, "volume": 677.8, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 0.2725, "high": 0.2725, "low": 0.2722, "close": 0.2722, "volume": 403.7, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 0.2722, "high": 0.2722, "low": 0.2702, "close": 0.2708, "volume": 918.3, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 370.4, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 0.2694, "high": 0.2694, "low": 0.2656, "close": 0.2656, "volume": 383.5, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 0.2652, "high": 0.2655, "low": 0.2638, "close": 0.264, "volume": 22852.4, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 0.2637, "high": 0.2637, "low": 0.2598, "close": 0.2608, "volume": 3198.8, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 38.3, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 0.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 0.2645, "high": 0.2646, "low": 0.2635, "close": 0.2646, "volume": 11676.3, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 0.2628, "high": 0.2666, "low": 0.2628, "close": 0.2648, "volume": 2844.8, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 0.2677, "high": 0.2688, "low": 0.2644, "close": 0.2678, "volume": 5552.4, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 0.2657, "high": 0.2712, "low": 0.2657, "close": 0.2707, "volume": 1586.6, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 0.2693, "high": 0.2727, "low": 0.2693, "close": 0.2727, "volume": 2163.0, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 0.271, "high": 0.2713, "low": 0.2698, "close": 0.2709, "volume": 2352.6, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 0.2705, "high": 0.2705, "low": 0.2699, "close": 0.2699, "volume": 67.4, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 0.2717, "high": 0.2723, "low": 0.2704, "close": 0.2704, "volume": 88.7, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 0.2712, "high": 0.2712, "low": 0.2688, "close": 0.2688, "volume": 353.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 0.2688, "high": 0.2688, "low": 0.2688, "close": 0.2688, "volume": 0.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 0.2715, "high": 0.2715, "low": 0.2715, "close": 0.2715, "volume": 18.4, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 0.2704, "high": 0.2704, "low": 0.2689, "close": 0.2693, "volume": 2091.5, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 0.2693, "high": 0.2693, "low": 0.2693, "close": 0.2693, "volume": 0.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 0.2694, "high": 0.2694, "low": 0.2689, "close": 0.2691, "volume": 6687.9, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 0.2695, "high": 0.2695, "low": 0.2656, "close": 0.2665, "volume": 3335.3, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 0.2678, "high": 0.2678, "low": 0.2663, "close": 0.2663, "volume": 266.1, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 0.2676, "high": 0.2676, "low": 0.267, "close": 0.267, "volume": 466.9, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 0.2666, "high": 0.2666, "low": 0.262, "close": 0.262, "volume": 2185.4, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 0.2631, "high": 0.2631, "low": 0.2629, "close": 0.2629, "volume": 45.7, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 0.2629, "high": 0.2629, "low": 0.2629, "close": 0.2629, "volume": 0.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 1866.8, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 0.2651, "high": 0.2651, "low": 0.2651, "close": 0.2651, "volume": 0.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 38.1, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 0.2637, "high": 0.2637, "low": 0.2637, "close": 0.2637, "volume": 0.0, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 0.2625, "high": 0.2625, "low": 0.2625, "close": 0.2625, "volume": 131.9, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 0.263, "high": 0.2654, "low": 0.263, "close": 0.2654, "volume": 942.8, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 0.2627, "high": 0.2657, "low": 0.2627, "close": 0.2657, "volume": 1002.2, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 0.2618, "high": 0.2621, "low": 0.2618, "close": 0.2621, "volume": 984.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 0.2636, "high": 0.2649, "low": 0.2636, "close": 0.2646, "volume": 11440.5, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 0.2643, "high": 0.2643, "low": 0.2603, "close": 0.2615, "volume": 106103.7, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 0.2612, "high": 0.2627, "low": 0.2612, "close": 0.2627, "volume": 132.5, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 0.2628, "high": 0.2628, "low": 0.2618, "close": 0.2624, "volume": 3220.5, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 0.2624, "high": 0.2624, "low": 0.2624, "close": 0.2624, "volume": 0.0, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 329.6, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 0.2617, "high": 0.262, "low": 0.2617, "close": 0.2618, "volume": 934.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 0.2621, "high": 0.263, "low": 0.2616, "close": 0.263, "volume": 2975.3, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 0.2626, "high": 0.2626, "low": 0.2616, "close": 0.2622, "volume": 321.8, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 0.2643, "high": 0.2643, "low": 0.264, "close": 0.2642, "volume": 2628.9, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 0.263, "high": 0.2631, "low": 0.262, "close": 0.2628, "volume": 16442.5, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 0.2618, "high": 0.2618, "low": 0.2583, "close": 0.2583, "volume": 8107.0, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 0.2593, "high": 0.2598, "low": 0.2576, "close": 0.2576, "volume": 15655.3, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 0.2575, "high": 0.2577, "low": 0.2546, "close": 0.2552, "volume": 278928.4, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 0.2563, "high": 0.2563, "low": 0.2557, "close": 0.2558, "volume": 43746.0, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 58.2, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 0.2544, "high": 0.2544, "low": 0.2538, "close": 0.2541, "volume": 778.9, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 0.2537, "high": 0.2537, "low": 0.253, "close": 0.253, "volume": 2241.0, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 0.0, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 287.5, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 0.2545, "high": 0.2563, "low": 0.2545, "close": 0.2563, "volume": 3465.1, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 0.2586, "high": 0.2629, "low": 0.2541, "close": 0.2541, "volume": 14584.1, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 0.2548, "high": 0.2548, "low": 0.2514, "close": 0.2528, "volume": 4766.6, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 0.2536, "high": 0.2566, "low": 0.2517, "close": 0.2517, "volume": 3949.0, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 0.2515, "high": 0.253, "low": 0.2515, "close": 0.2529, "volume": 892.8, "close_time": 1770832799999}]